{"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":"2026-10-23T09:51:34.013864+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.8,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":81.9,"direction":"higher_better","percentile":87}],"summary":"매출 +22.8%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.9,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.9,"direction":"higher_better","percentile":42}],"summary":"RSI 36","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.56,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.57,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":83.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.6x","percentile":61}},"signals":[],"summary":"동성케미컬(102260)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1765.61억. 현재가 3,485원, 전일 대비 -0.9%, 30일 -3.9%. PER 2.2배 / ROE 4.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 682.00, 기관 순매수 7697.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.42%","value_pct":3.42},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":13.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.57,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.42},"catalysts":["전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":-34.041649422215414,"grade":"F","trend":"하락","atr_14":105.0,"rsi_14":35.8974358974359,"sma_20":3633.25,"sma_60":3652.6666666666665,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.9로 약세 구간입니다. MACD(-34.04)가 시그널선(-20.58)을 하회합니다(데드크로스). 현재가가 SMA20(3633)과 SMA60(3653) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3502~3764 (현재 위치 -6%).","bb_lower":3502.014524613198,"bb_upper":3764.485475386802,"macd_signal":-20.57733553756228},"change_pct":-2.13,"chart_data":[{"date":"2024-10-23","open":3873,"high":3978,"low":3860,"close":3978,"volume":71092,"rsi_14":52.4,"sma_20":4321.6,"sma_60":4265.65,"sma_120":4363.12},{"date":"2024-10-24","open":3968,"high":3968,"low":3887,"close":3887,"volume":43294,"rsi_14":39.39,"sma_20":4322.1,"sma_60":4265.48,"sma_120":4361.56},{"date":"2024-10-25","open":3941,"high":3941,"low":3864,"close":3869,"volume":27573,"rsi_14":36.6,"sma_20":4319.15,"sma_60":4264.82,"sma_120":4359.29},{"date":"2024-10-28","open":3846,"high":3900,"low":3846,"close":3864,"volume":20892,"rsi_14":33.06,"sma_20":4319.65,"sma_60":4264.23,"sma_120":4357.06},{"date":"2024-10-29","open":3864,"high":3904,"low":3855,"close":3887,"volume":19798,"rsi_14":37.02,"sma_20":4315.7,"sma_60":4263.5,"sma_120":4354.83},{"date":"2024-10-30","open":3887,"high":3922,"low":3873,"close":3905,"volume":11645,"rsi_14":39.84,"sma_20":4313.5,"sma_60":4263.02,"sma_120":4352.36},{"date":"2024-10-31","open":3922,"high":3932,"low":3878,"close":3910,"volume":30606,"rsi_14":42.05,"sma_20":4310.8,"sma_60":4263.18,"sma_120":4349.39},{"date":"2024-11-01","open":3909,"high":3922,"low":3873,"close":3905,"volume":24536,"rsi_14":40.45,"sma_20":4306.6,"sma_60":4263.18,"sma_120":4346.51},{"date":"2024-11-04","open":3932,"high":3936,"low":3910,"close":3919,"volume":36259,"rsi_14":43.83,"sma_20":4302.6,"sma_60":4262.35,"sma_120":4343.82},{"date":"2024-11-05","open":3941,"high":3941,"low":3905,"close":3928,"volume":39864,"rsi_14":43.83,"sma_20":4297.9,"sma_60":4263.17,"sma_120":4340.97},{"date":"2024-11-06","open":3941,"high":3941,"low":3900,"close":3928,"volume":23765,"rsi_14":45.71,"sma_20":4293.65,"sma_60":4269.77,"sma_120":4338.32},{"date":"2024-11-07","open":3922,"high":3945,"low":3891,"close":3919,"volume":19525,"rsi_14":50.59,"sma_20":4289.15,"sma_60":4274.63,"sma_120":4335.67},{"date":"2024-11-08","open":3896,"high":3964,"low":3896,"close":3910,"volume":55010,"rsi_14":46.42,"sma_20":4285.2,"sma_60":4277.62,"sma_120":4333.27},{"date":"2024-11-11","open":3900,"high":3927,"low":3851,"close":3860,"volume":73642,"rsi_14":48.08,"sma_20":4278.0,"sma_60":4280.18,"sma_120":4330.43},{"date":"2024-11-12","open":3886,"high":3886,"low":3764,"close":3769,"volume":124226,"rsi_14":19.68,"sma_20":4266.85,"sma_60":4280.68,"sma_120":4326.13},{"date":"2024-11-13","open":3732,"high":3791,"low":3623,"close":3674,"volume":249849,"rsi_14":19.42,"sma_20":4250.0,"sma_60":4280.12,"sma_120":4321.06},{"date":"2024-11-14","open":3628,"high":3655,"low":3588,"close":3588,"volume":196546,"rsi_14":16.26,"sma_20":4229.45,"sma_60":4277.48,"sma_120":4315.32},{"date":"2024-11-15","open":3600,"high":3632,"low":3524,"close":3583,"volume":122284,"rsi_14":16.26,"sma_20":4211.4,"sma_60":4273.03,"sma_120":4309.46},{"date":"2024-11-18","open":3583,"high":3660,"low":3574,"close":3588,"volume":72003,"rsi_14":12.41,"sma_20":4192.35,"sma_60":4268.0,"sma_120":4303.76},{"date":"2024-11-19","open":3628,"high":3632,"low":3583,"close":3610,"volume":26939,"rsi_14":13.21,"sma_20":4177.95,"sma_60":4262.47,"sma_120":4298.38},{"date":"2024-11-20","open":3614,"high":3664,"low":3610,"close":3656,"volume":36805,"rsi_14":21.28,"sma_20":4160.35,"sma_60":4257.52,"sma_120":4293.84},{"date":"2024-11-21","open":3655,"high":3696,"low":3642,"close":3642,"volume":54344,"rsi_14":20.85,"sma_20":4146.95,"sma_60":4251.9,"sma_120":4289.62},{"date":"2024-11-22","open":3641,"high":3673,"low":3628,"close":3633,"volume":63148,"rsi_14":18.16,"sma_20":4134.05,"sma_60":4246.62,"sma_120":4285.49},{"date":"2024-11-25","open":3678,"high":3705,"low":3637,"close":3656,"volume":81626,"rsi_14":20.59,"sma_20":4122.65,"sma_60":4240.67,"sma_120":4281.77},{"date":"2024-11-26","open":3687,"high":3709,"low":3642,"close":3696,"volume":123930,"rsi_14":27.09,"sma_20":4112.25,"sma_60":4234.9,"sma_120":4278.68},{"date":"2024-11-27","open":3709,"high":3755,"low":3664,"close":3701,"volume":90461,"rsi_14":28.26,"sma_20":4101.1,"sma_60":4228.8,"sma_120":4275.68},{"date":"2024-11-28","open":3701,"high":3737,"low":3678,"close":3701,"volume":42126,"rsi_14":28.73,"sma_20":4089.7,"sma_60":4224.1,"sma_120":4272.33},{"date":"2024-11-29","open":3723,"high":3723,"low":3615,"close":3642,"volume":105771,"rsi_14":28.21,"sma_20":4075.3,"sma_60":4218.4,"sma_120":4268.37},{"date":"2024-12-02","open":3669,"high":3669,"low":3524,"close":3524,"volume":194786,"rsi_14":26.74,"sma_20":4053.75,"sma_60":4210.47,"sma_120":4263.32},{"date":"2024-12-03","open":3528,"high":3609,"low":3528,"close":3601,"volume":115399,"rsi_14":42.91,"sma_20":4035.95,"sma_60":4203.87,"sma_120":4259.24},{"date":"2024-12-04","open":3592,"high":3592,"low":3465,"close":3492,"volume":250003,"rsi_14":41.07,"sma_20":4012.2,"sma_60":4194.95,"sma_120":4254.17},{"date":"2024-12-05","open":3492,"high":3514,"low":3470,"close":3483,"volume":85990,"rsi_14":40.72,"sma_20":3988.45,"sma_60":4187.77,"sma_120":4248.93},{"date":"2024-12-06","open":3519,"high":3528,"low":3370,"close":3388,"volume":238271,"rsi_14":34.11,"sma_20":3959.95,"sma_60":4177.45,"sma_120":4242.61},{"date":"2024-12-09","open":3374,"high":3374,"low":3225,"close":3243,"volume":268896,"rsi_14":25.58,"sma_20":3926.25,"sma_60":4164.73,"sma_120":4234.84},{"date":"2024-12-10","open":3229,"high":3456,"low":3229,"close":3383,"volume":110625,"rsi_14":33.95,"sma_20":3905.2,"sma_60":4155.32,"sma_120":4228.4},{"date":"2024-12-11","open":3374,"high":3523,"low":3374,"close":3501,"volume":98575,"rsi_14":42.58,"sma_20":3895.75,"sma_60":4148.62,"sma_120":4223.27},{"date":"2024-12-12","open":3537,"high":3537,"low":3478,"close":3529,"volume":94525,"rsi_14":44.61,"sma_20":3892.5,"sma_60":4143.73,"sma_120":4218.36},{"date":"2024-12-13","open":3528,"high":3551,"low":3510,"close":3551,"volume":57048,"rsi_14":44.61,"sma_20":3890.75,"sma_60":4138.45,"sma_120":4213.77},{"date":"2024-12-16","open":3551,"high":3582,"low":3547,"close":3560,"volume":78764,"rsi_14":42.72,"sma_20":3889.25,"sma_60":4132.42,"sma_120":4209.02},{"date":"2024-12-17","open":3560,"high":3605,"low":3528,"close":3579,"volume":68498,"rsi_14":43.55,"sma_20":3887.55,"sma_60":4127.47,"sma_120":4204.61},{"date":"2024-12-18","open":3578,"high":3637,"low":3551,"close":3619,"volume":88777,"rsi_14":45.84,"sma_20":3885.55,"sma_60":4122.5,"sma_120":4200.52},{"date":"2024-12-19","open":3605,"high":3610,"low":3574,"close":3592,"volume":53760,"rsi_14":47.42,"sma_20":3882.85,"sma_60":4117.3,"sma_120":4196.31},{"date":"2024-12-20","open":3619,"high":3619,"low":3547,"close":3574,"volume":62629,"rsi_14":52.93,"sma_20":3879.65,"sma_60":4110.95,"sma_120":4191.98},{"date":"2024-12-23","open":3560,"high":3609,"low":3555,"close":3606,"volume":32944,"rsi_14":50.23,"sma_20":3876.9,"sma_60":4106.4,"sma_120":4187.97},{"date":"2024-12-24","open":3606,"high":3637,"low":3555,"close":3615,"volume":107921,"rsi_14":58.56,"sma_20":3872.4,"sma_60":4100.12,"sma_120":4184.17},{"date":"2024-12-26","open":3614,"high":3628,"low":3555,"close":3601,"volume":195651,"rsi_14":58.26,"sma_20":3866.95,"sma_60":4093.85,"sma_120":4180.29},{"date":"2024-12-27","open":3554,"high":3582,"low":3475,"close":3526,"volume":85822,"rsi_14":56.03,"sma_20":3854.75,"sma_60":4085.08,"sma_120":4175.42},{"date":"2024-12-30","open":3522,"high":3522,"low":3461,"close":3475,"volume":38034,"rsi_14":64.27,"sma_20":3843.05,"sma_60":4074.98,"sma_120":4170.16},{"date":"2025-01-02","open":3475,"high":3498,"low":3452,"close":3475,"volume":50490,"rsi_14":54.33,"sma_20":3837.8,"sma_60":4064.72,"sma_120":4164.98},{"date":"2025-01-03","open":3461,"high":3498,"low":3420,"close":3452,"volume":134166,"rsi_14":38.36,"sma_20":3827.05,"sma_60":4053.63,"sma_120":4159.64},{"date":"2025-01-06","open":3434,"high":3480,"low":3434,"close":3461,"volume":38596,"rsi_14":35.5,"sma_20":3822.75,"sma_60":4042.87,"sma_120":4154.38},{"date":"2025-01-07","open":3457,"high":3475,"low":3438,"close":3466,"volume":40653,"rsi_14":32.36,"sma_20":3819.2,"sma_60":4032.27,"sma_120":4149.21},{"date":"2025-01-08","open":3447,"high":3480,"low":3443,"close":3480,"volume":38290,"rsi_14":33.17,"sma_20":3821.6,"sma_60":4022.25,"sma_120":4144.2},{"date":"2025-01-09","open":3480,"high":3494,"low":3452,"close":3494,"volume":49106,"rsi_14":32.36,"sma_20":3832.7,"sma_60":4012.32,"sma_120":4139.32},{"date":"2025-01-10","open":3526,"high":3526,"low":3447,"close":3447,"volume":84807,"rsi_14":21.34,"sma_20":3833.6,"sma_60":4001.88,"sma_120":4134.06},{"date":"2025-01-13","open":3447,"high":3466,"low":3438,"close":3447,"volume":47789,"rsi_14":22.94,"sma_20":3828.1,"sma_60":3991.28,"sma_120":4128.84},{"date":"2025-01-14","open":3471,"high":3471,"low":3429,"close":3457,"volume":39079,"rsi_14":26.19,"sma_20":3821.6,"sma_60":3981.18,"sma_120":4123.79},{"date":"2025-01-15","open":3452,"high":3498,"low":3447,"close":3457,"volume":29332,"rsi_14":18.9,"sma_20":3813.85,"sma_60":3972.0,"sma_120":4118.7},{"date":"2025-01-16","open":3457,"high":3485,"low":3457,"close":3480,"volume":26553,"rsi_14":22.28,"sma_20":3806.85,"sma_60":3962.82,"sma_120":4114.02},{"date":"2025-01-17","open":3480,"high":3670,"low":3457,"close":3568,"volume":106074,"rsi_14":39.77,"sma_20":3803.6,"sma_60":3956.37,"sma_120":4110.31},{"date":"2025-01-20","open":3568,"high":3624,"low":3563,"close":3573,"volume":50022,"rsi_14":58.06,"sma_20":3798.4,"sma_60":3948.1,"sma_120":4106.88},{"date":"2025-01-21","open":3554,"high":3652,"low":3369,"close":3633,"volume":58361,"rsi_14":76.56,"sma_20":3797.9,"sma_60":3942.57,"sma_120":4104.02},{"date":"2025-01-22","open":3633,"high":3721,"low":3624,"close":3698,"volume":93938,"rsi_14":80.77,"sma_20":3801.9,"sma_60":3938.53,"sma_120":4101.68},{"date":"2025-01-23","open":3689,"high":3689,"low":3601,"close":3614,"volume":62472,"rsi_14":69.23,"sma_20":3799.7,"sma_60":3933.08,"sma_120":4098.66},{"date":"2025-01-24","open":3619,"high":3679,"low":3614,"close":3614,"volume":27877,"rsi_14":68.54,"sma_20":3797.0,"sma_60":3927.22,"sma_120":4095.36},{"date":"2025-01-31","open":3670,"high":3670,"low":3587,"close":3614,"volume":37684,"rsi_14":68.18,"sma_20":3795.0,"sma_60":3921.02,"sma_120":4092.02},{"date":"2025-02-03","open":3619,"high":3619,"low":3494,"close":3531,"volume":40903,"rsi_14":55.34,"sma_20":3795.25,"sma_60":3913.23,"sma_120":4088.21},{"date":"2025-02-04","open":3573,"high":3573,"low":3508,"close":3536,"volume":46742,"rsi_14":54.46,"sma_20":3798.5,"sma_60":3905.62,"sma_120":4084.4},{"date":"2025-02-05","open":3531,"high":3573,"low":3522,"close":3526,"volume":19532,"rsi_14":59.14,"sma_20":3801.25,"sma_60":3897.6,"sma_120":4079.97},{"date":"2025-02-06","open":3536,"high":3577,"low":3517,"close":3563,"volume":35110,"rsi_14":62.38,"sma_20":3807.25,"sma_60":3890.08,"sma_120":4076.62},{"date":"2025-02-07","open":3563,"high":3577,"low":3503,"close":3522,"volume":42380,"rsi_14":56.48,"sma_20":3810.5,"sma_60":3881.82,"sma_120":4075.79},{"date":"2025-02-10","open":3522,"high":3545,"low":3489,"close":3498,"volume":31058,"rsi_14":53.98,"sma_20":3812.25,"sma_60":3873.3,"sma_120":4073.97},{"date":"2025-02-11","open":3526,"high":3545,"low":3494,"close":3512,"volume":32549,"rsi_14":53.15,"sma_20":3814.0,"sma_60":3865.18,"sma_120":4071.4},{"date":"2025-02-12","open":3503,"high":3522,"low":3489,"close":3494,"volume":35590,"rsi_14":41.67,"sma_20":3814.0,"sma_60":3857.65,"sma_120":4068.92},{"date":"2025-02-13","open":3498,"high":3563,"low":3498,"close":3517,"volume":82721,"rsi_14":44.0,"sma_20":3817.75,"sma_60":3852.18,"sma_120":4066.43},{"date":"2025-02-14","open":3512,"high":3554,"low":3498,"close":3522,"volume":77652,"rsi_14":36.36,"sma_20":3821.75,"sma_60":3848.53,"sma_120":4064.32},{"date":"2025-02-17","open":3536,"high":3619,"low":3536,"close":3591,"volume":96836,"rsi_14":37.08,"sma_20":3829.0,"sma_60":3847.7,"sma_120":4062.59},{"date":"2025-02-18","open":3619,"high":3684,"low":3596,"close":3670,"volume":81105,"rsi_14":56.82,"sma_20":3840.5,"sma_60":3848.37,"sma_120":4060.7},{"date":"2025-02-19","open":3670,"high":3712,"low":3666,"close":3679,"volume":55437,"rsi_14":57.78,"sma_20":3851.25,"sma_60":3849.12,"sma_120":4058.56},{"date":"2025-02-20","open":3670,"high":3679,"low":3573,"close":3647,"volume":34677,"rsi_14":53.61,"sma_20":3855.5,"sma_60":3848.88,"sma_120":4055.68},{"date":"2025-02-21","open":3624,"high":3656,"low":3614,"close":3638,"volume":17075,"rsi_14":64.2,"sma_20":3859.0,"sma_60":3847.65,"sma_120":4052.58},{"date":"2025-02-24","open":3638,"high":3656,"low":3619,"close":3647,"volume":11509,"rsi_14":64.63,"sma_20":3859.75,"sma_60":3846.83,"sma_120":4049.37},{"date":"2025-02-25","open":3666,"high":3740,"low":3601,"close":3707,"volume":57344,"rsi_14":70.97,"sma_20":3860.25,"sma_60":3847.27,"sma_120":4046.94},{"date":"2025-02-26","open":3707,"high":3712,"low":3656,"close":3703,"volume":18468,"rsi_14":67.44,"sma_20":3865.0,"sma_60":3847.2,"sma_120":4043.93},{"date":"2025-02-27","open":3730,"high":3730,"low":3638,"close":3642,"volume":39259,"rsi_14":64.44,"sma_20":3866.5,"sma_60":3845.3,"sma_120":4040.1},{"date":"2025-02-28","open":3642,"high":3642,"low":3536,"close":3614,"volume":51438,"rsi_14":63.74,"sma_20":3866.5,"sma_60":3842.82,"sma_120":4035.81},{"date":"2025-03-04","open":3601,"high":3601,"low":3494,"close":3573,"volume":52903,"rsi_14":56.7,"sma_20":3868.75,"sma_60":3839.58,"sma_120":4031.84},{"date":"2025-03-05","open":3508,"high":3577,"low":3508,"close":3573,"volume":67251,"rsi_14":59.14,"sma_20":3870.75,"sma_60":3837.43,"sma_120":4027.92},{"date":"2025-03-06","open":3587,"high":3587,"low":3554,"close":3573,"volume":20955,"rsi_14":56.82,"sma_20":3873.25,"sma_60":3837.43,"sma_120":4023.95},{"date":"2025-03-07","open":3573,"high":3582,"low":3522,"close":3563,"volume":28337,"rsi_14":55.06,"sma_20":3873.25,"sma_60":3835.85,"sma_120":4019.86},{"date":"2025-03-10","open":3563,"high":3573,"low":3540,"close":3550,"volume":14143,"rsi_14":44.16,"sma_20":3874.75,"sma_60":3836.0,"sma_120":4015.47},{"date":"2025-03-11","open":3526,"high":3545,"low":3494,"close":3531,"volume":38459,"rsi_14":26.56,"sma_20":3876.5,"sma_60":3835.98,"sma_120":4011.88},{"date":"2025-03-12","open":3550,"high":3638,"low":3550,"close":3624,"volume":40321,"rsi_14":42.68,"sma_20":3882.5,"sma_60":3839.37,"sma_120":4008.41},{"date":"2025-03-13","open":3624,"high":3628,"low":3498,"close":3568,"volume":166478,"rsi_14":40.23,"sma_20":3886.5,"sma_60":3844.4,"sma_120":4004.57},{"date":"2025-03-14","open":3573,"high":3610,"low":3554,"close":3568,"volume":12273,"rsi_14":41.18,"sma_20":3889.25,"sma_60":3846.87,"sma_120":4001.09},{"date":"2025-03-17","open":3596,"high":3601,"low":3526,"close":3545,"volume":36247,"rsi_14":37.5,"sma_20":3890.5,"sma_60":3846.78,"sma_120":3997.7},{"date":"2025-03-18","open":3526,"high":3554,"low":3526,"close":3540,"volume":24955,"rsi_14":26.32,"sma_20":3887.75,"sma_60":3846.12,"sma_120":3994.93},{"date":"2025-03-19","open":3526,"high":3554,"low":3522,"close":3531,"volume":51595,"rsi_14":25.97,"sma_20":3880.25,"sma_60":3844.87,"sma_120":3991.66},{"date":"2025-03-20","open":3540,"high":3573,"low":3517,"close":3540,"volume":24956,"rsi_14":33.33,"sma_20":3872.75,"sma_60":3843.62,"sma_120":3988.02},{"date":"2025-03-21","open":3536,"high":3577,"low":3494,"close":3522,"volume":24861,"rsi_14":34.38,"sma_20":3866.0,"sma_60":3841.7,"sma_120":3984.58},{"date":"2025-03-24","open":3526,"high":3531,"low":3480,"close":3508,"volume":31626,"rsi_14":37.93,"sma_20":3859.0,"sma_60":3838.8,"sma_120":3980.65},{"date":"2025-03-25","open":3489,"high":3517,"low":3457,"close":3480,"volume":73888,"rsi_14":34.38,"sma_20":3850.0,"sma_60":3835.88,"sma_120":3976.59},{"date":"2025-03-26","open":3480,"high":3503,"low":3475,"close":3498,"volume":15503,"rsi_14":38.24,"sma_20":3838.75,"sma_60":3833.63,"sma_120":3972.29},{"date":"2025-03-27","open":3498,"high":3512,"low":3457,"close":3498,"volume":18796,"rsi_14":39.39,"sma_20":3827.75,"sma_60":3830.82,"sma_120":3968.61},{"date":"2025-03-28","open":3498,"high":3503,"low":3434,"close":3443,"volume":48537,"rsi_14":34.67,"sma_20":3817.0,"sma_60":3826.83,"sma_120":3963.47},{"date":"2025-03-31","open":3434,"high":3438,"low":3359,"close":3373,"volume":53515,"rsi_14":30.23,"sma_20":3804.0,"sma_60":3821.83,"sma_120":3957.84},{"date":"2025-04-01","open":3382,"high":3452,"low":3382,"close":3429,"volume":16399,"rsi_14":23.08,"sma_20":3796.25,"sma_60":3820.08,"sma_120":3952.58},{"date":"2025-04-02","open":3443,"high":3447,"low":3387,"close":3434,"volume":17670,"rsi_14":28.36,"sma_20":3788.75,"sma_60":3819.33,"sma_120":3947.16},{"date":"2025-04-03","open":3415,"high":3429,"low":3387,"close":3415,"volume":25536,"rsi_14":26.76,"sma_20":3780.25,"sma_60":3818.25,"sma_120":3941.48},{"date":"2025-04-04","open":3322,"high":3489,"low":3322,"close":3420,"volume":15678,"rsi_14":29.85,"sma_20":3772.5,"sma_60":3817.67,"sma_120":3935.65},{"date":"2025-04-07","open":3387,"high":3387,"low":3271,"close":3313,"volume":81243,"rsi_14":22.47,"sma_20":3759.75,"sma_60":3815.0,"sma_120":3928.93},{"date":"2025-04-08","open":3313,"high":3359,"low":3294,"close":3313,"volume":29672,"rsi_14":22.99,"sma_20":3748.0,"sma_60":3812.25,"sma_120":3922.26},{"date":"2025-04-09","open":3341,"high":3341,"low":3248,"close":3280,"volume":42738,"rsi_14":19.57,"sma_20":3729.5,"sma_60":3808.67,"sma_120":3915.46},{"date":"2025-04-10","open":3336,"high":3387,"low":3308,"close":3387,"volume":50614,"rsi_14":36.94,"sma_20":3719.75,"sma_60":3806.75,"sma_120":3909.53},{"date":"2025-04-11","open":3387,"high":3480,"low":3350,"close":3434,"volume":27140,"rsi_14":43.22,"sma_20":3712.5,"sma_60":3806.5,"sma_120":3904.19},{"date":"2025-04-14","open":3438,"high":3489,"low":3438,"close":3461,"volume":12132,"rsi_14":48.31,"sma_20":3708.0,"sma_60":3806.75,"sma_120":3899.02},{"date":"2025-04-15","open":3466,"high":3489,"low":3424,"close":3489,"volume":33500,"rsi_14":49.17,"sma_20":3705.25,"sma_60":3807.33,"sma_120":3894.26},{"date":"2025-04-16","open":3480,"high":3498,"low":3452,"close":3480,"volume":12823,"rsi_14":48.36,"sma_20":3702.5,"sma_60":3807.75,"sma_120":3889.88},{"date":"2025-04-17","open":3480,"high":3494,"low":3457,"close":3489,"volume":11181,"rsi_14":54.46,"sma_20":3699.75,"sma_60":3807.92,"sma_120":3885.37},{"date":"2025-04-18","open":3489,"high":3503,"low":3475,"close":3485,"volume":36135,"rsi_14":62.24,"sma_20":3697.75,"sma_60":3806.42,"sma_120":3881.39},{"date":"2025-04-21","open":3503,"high":3536,"low":3480,"close":3526,"volume":22964,"rsi_14":61.05,"sma_20":3698.75,"sma_60":3805.58,"sma_120":3876.84},{"date":"2025-04-22","open":3480,"high":4083,"low":3480,"close":3661,"volume":2121873,"rsi_14":69.92,"sma_20":3708.5,"sma_60":3806.08,"sma_120":3874.32},{"date":"2025-04-23","open":3675,"high":3730,"low":3666,"close":3712,"volume":166886,"rsi_14":74.62,"sma_20":3720.0,"sma_60":3806.33,"sma_120":3872.43},{"date":"2025-04-24","open":3712,"high":3717,"low":3619,"close":3656,"volume":202503,"rsi_14":68.09,"sma_20":3728.5,"sma_60":3807.08,"sma_120":3870.08},{"date":"2025-04-25","open":3693,"high":4060,"low":3656,"close":3730,"volume":1470800,"rsi_14":83.58,"sma_20":3744.0,"sma_60":3809.17,"sma_120":3868.19},{"date":"2025-04-28","open":3730,"high":3949,"low":3730,"close":3823,"volume":443444,"rsi_14":85.71,"sma_20":3768.25,"sma_60":3812.92,"sma_120":3866.97},{"date":"2025-04-29","open":3823,"high":3944,"low":3819,"close":3898,"volume":279025,"rsi_14":90.8,"sma_20":3793.5,"sma_60":3819.5,"sma_120":3866.37},{"date":"2025-04-30","open":3898,"high":3925,"low":3782,"close":3819,"volume":120400,"rsi_14":79.62,"sma_20":3814.25,"sma_60":3824.58,"sma_120":3865.1},{"date":"2025-05-02","open":3842,"high":3842,"low":3749,"close":3795,"volume":176560,"rsi_14":75.66,"sma_20":3834.75,"sma_60":3829.42,"sma_120":3863.51},{"date":"2025-05-07","open":3828,"high":3842,"low":3633,"close":3791,"volume":243612,"rsi_14":74.15,"sma_20":3854.75,"sma_60":3833.5,"sma_120":3861.79},{"date":"2025-05-08","open":3735,"high":3837,"low":3735,"close":3837,"volume":103496,"rsi_14":74.83,"sma_20":3883.0,"sma_60":3839.17,"sma_120":3860.49},{"date":"2025-05-09","open":3837,"high":3851,"low":3772,"close":3833,"volume":122039,"rsi_14":75.33,"sma_20":3911.0,"sma_60":3845.17,"sma_120":3859.23},{"date":"2025-05-12","open":3814,"high":3846,"low":3795,"close":3800,"volume":96475,"rsi_14":71.61,"sma_20":3939.0,"sma_60":3850.33,"sma_120":3857.76},{"date":"2025-05-13","open":3800,"high":3842,"low":3782,"close":3828,"volume":59198,"rsi_14":73.12,"sma_20":3962.75,"sma_60":3856.33,"sma_120":3856.99},{"date":"2025-05-14","open":3823,"high":3851,"low":3758,"close":3791,"volume":94976,"rsi_14":67.92,"sma_20":3982.0,"sma_60":3861.25,"sma_120":3856.72},{"date":"2025-05-15","open":3795,"high":3809,"low":3740,"close":3782,"volume":113059,"rsi_14":59.85,"sma_20":3999.25,"sma_60":3865.92,"sma_120":3857.22},{"date":"2025-05-16","open":3735,"high":3768,"low":3661,"close":3712,"volume":189894,"rsi_14":50.0,"sma_20":4011.25,"sma_60":3868.08,"sma_120":3857.89},{"date":"2025-05-19","open":3707,"high":3707,"low":3587,"close":3605,"volume":178222,"rsi_14":46.26,"sma_20":4018.0,"sma_60":3866.92,"sma_120":3857.64},{"date":"2025-05-20","open":3633,"high":3666,"low":3601,"close":3666,"volume":111847,"rsi_14":45.14,"sma_20":4027.5,"sma_60":3866.67,"sma_120":3857.89},{"date":"2025-05-21","open":3666,"high":3703,"low":3614,"close":3670,"volume":40537,"rsi_14":36.8,"sma_20":4037.5,"sma_60":3867.08,"sma_120":3857.98},{"date":"2025-05-22","open":3619,"high":3703,"low":3587,"close":3698,"volume":95983,"rsi_14":31.3,"sma_20":4046.75,"sma_60":3868.17,"sma_120":3857.91},{"date":"2025-05-23","open":3721,"high":3735,"low":3666,"close":3717,"volume":99490,"rsi_14":39.22,"sma_20":4049.75,"sma_60":3869.42,"sma_120":3858.12},{"date":"2025-05-26","open":3740,"high":3763,"low":3698,"close":3730,"volume":48918,"rsi_14":43.0,"sma_20":4050.75,"sma_60":3869.83,"sma_120":3858.55},{"date":"2025-05-27","open":3730,"high":3749,"low":3703,"close":3707,"volume":20394,"rsi_14":41.35,"sma_20":4053.5,"sma_60":3869.92,"sma_120":3858.56},{"date":"2025-05-28","open":3707,"high":3768,"low":3707,"close":3754,"volume":80077,"rsi_14":41.35,"sma_20":4054.75,"sma_60":3871.92,"sma_120":3858.61},{"date":"2025-05-29","open":3758,"high":3823,"low":3758,"close":3809,"volume":97071,"rsi_14":47.83,"sma_20":4054.0,"sma_60":3875.42,"sma_120":3859.12},{"date":"2025-05-30","open":3809,"high":3809,"low":3768,"close":3772,"volume":41244,"rsi_14":47.41,"sma_20":4047.25,"sma_60":3879.0,"sma_120":3859.29},{"date":"2025-06-02","open":3712,"high":3795,"low":3712,"close":3758,"volume":45418,"rsi_14":43.36,"sma_20":4044.0,"sma_60":3882.33,"sma_120":3859.88},{"date":"2025-06-04","open":3758,"high":3879,"low":3758,"close":3833,"volume":70175,"rsi_14":53.72,"sma_20":4046.0,"sma_60":3887.0,"sma_120":3862.22},{"date":"2025-06-05","open":3837,"high":3893,"low":3833,"close":3865,"volume":85013,"rsi_14":57.14,"sma_20":4050.0,"sma_60":3892.42,"sma_120":3864.13},{"date":"2025-06-09","open":3870,"high":3990,"low":3870,"close":3972,"volume":133733,"rsi_14":70.9,"sma_20":4057.25,"sma_60":3900.0,"sma_120":3868.0},{"date":"2025-06-10","open":4000,"high":4009,"low":3925,"close":4004,"volume":143397,"rsi_14":86.44,"sma_20":4066.5,"sma_60":3908.5,"sma_120":3872.24},{"date":"2025-06-11","open":4069,"high":4157,"low":4014,"close":4060,"volume":445830,"rsi_14":86.32,"sma_20":4080.5,"sma_60":3916.33,"sma_120":3877.85},{"date":"2025-06-12","open":4083,"high":4111,"low":4037,"close":4065,"volume":129601,"rsi_14":86.32,"sma_20":4093.25,"sma_60":3925.25,"sma_120":3884.82},{"date":"2025-06-13","open":4069,"high":4097,"low":3972,"close":4000,"volume":196251,"rsi_14":76.0,"sma_20":4104.5,"sma_60":3933.0,"sma_120":3889.93},{"date":"2025-06-16","open":4000,"high":4074,"low":3972,"close":4055,"volume":66693,"rsi_14":77.44,"sma_20":4119.25,"sma_60":3942.17,"sma_120":3894.47},{"date":"2025-06-17","open":4041,"high":4078,"low":3972,"close":4009,"volume":198045,"rsi_14":71.43,"sma_20":4135.25,"sma_60":3950.58,"sma_120":3898.35},{"date":"2025-06-18","open":3967,"high":4083,"low":3944,"close":4060,"volume":71085,"rsi_14":76.03,"sma_20":4159.75,"sma_60":3960.08,"sma_120":3902.47},{"date":"2025-06-19","open":4074,"high":4083,"low":3990,"close":4046,"volume":34008,"rsi_14":72.66,"sma_20":4180.25,"sma_60":3969.17,"sma_120":3906.39},{"date":"2025-06-20","open":4037,"high":4083,"low":4004,"close":4041,"volume":36390,"rsi_14":69.53,"sma_20":4200.25,"sma_60":3978.5,"sma_120":3910.1},{"date":"2025-06-23","open":4000,"high":4004,"low":3949,"close":3962,"volume":123910,"rsi_14":64.96,"sma_20":4214.5,"sma_60":3986.67,"sma_120":3912.73},{"date":"2025-06-24","open":3962,"high":4074,"low":3962,"close":4037,"volume":93750,"rsi_14":70.0,"sma_20":4231.75,"sma_60":3996.67,"sma_120":3916.28},{"date":"2025-06-25","open":4009,"high":4074,"low":3972,"close":4037,"volume":62979,"rsi_14":66.42,"sma_20":4248.25,"sma_60":4006.33,"sma_120":3919.98},{"date":"2025-06-26","open":4027,"high":4027,"low":3949,"close":4009,"volume":119606,"rsi_14":61.65,"sma_20":4264.5,"sma_60":4015.5,"sma_120":3923.16},{"date":"2025-06-27","open":4104,"high":4142,"low":4033,"close":4066,"volume":49950,"rsi_14":50.0,"sma_20":4276.25,"sma_60":4025.0,"sma_120":3925.92},{"date":"2025-06-30","open":4180,"high":4370,"low":4132,"close":4161,"volume":504659,"rsi_14":54.96,"sma_20":4290.0,"sma_60":4037.42,"sma_120":3929.62},{"date":"2025-07-01","open":4180,"high":4332,"low":4161,"close":4275,"volume":334302,"rsi_14":58.74,"sma_20":4311.75,"sma_60":4050.83,"sma_120":3935.46},{"date":"2025-07-02","open":4275,"high":4318,"low":4218,"close":4299,"volume":175033,"rsi_14":59.86,"sma_20":4335.5,"sma_60":4064.58,"sma_120":3941.96},{"date":"2025-07-03","open":4337,"high":4346,"low":4227,"close":4265,"volume":147806,"rsi_14":62.86,"sma_20":4353.5,"sma_60":4078.08,"sma_120":3948.17},{"date":"2025-07-04","open":4265,"high":4284,"low":4128,"close":4170,"volume":143225,"rsi_14":51.35,"sma_20":4364.75,"sma_60":4089.83,"sma_120":3953.75},{"date":"2025-07-07","open":4170,"high":4180,"low":4066,"close":4118,"volume":106407,"rsi_14":51.01,"sma_20":4367.5,"sma_60":4102.58,"sma_120":3958.79},{"date":"2025-07-08","open":4118,"high":4156,"low":4066,"close":4128,"volume":71916,"rsi_14":47.86,"sma_20":4369.0,"sma_60":4115.5,"sma_120":3963.88},{"date":"2025-07-09","open":4128,"high":4166,"low":4109,"close":4161,"volume":74630,"rsi_14":51.39,"sma_20":4369.25,"sma_60":4129.58,"sma_120":3969.12},{"date":"2025-07-10","open":4151,"high":4237,"low":4128,"close":4147,"volume":89445,"rsi_14":50.68,"sma_20":4368.5,"sma_60":4141.5,"sma_120":3974.12},{"date":"2025-07-11","open":4170,"high":4370,"low":4156,"close":4303,"volume":375718,"rsi_14":66.05,"sma_20":4379.5,"sma_60":4155.33,"sma_120":3980.92},{"date":"2025-07-14","open":4313,"high":4384,"low":4303,"close":4351,"volume":203585,"rsi_14":64.74,"sma_20":4390.0,"sma_60":4169.5,"sma_120":3988.12},{"date":"2025-07-15","open":4341,"high":4341,"low":4261,"close":4303,"volume":136911,"rsi_14":60.84,"sma_20":4400.5,"sma_60":4182.33,"sma_120":3994.83},{"date":"2025-07-16","open":4275,"high":4303,"low":4227,"close":4242,"volume":119331,"rsi_14":58.38,"sma_20":4405.0,"sma_60":4194.25,"sma_120":4001.0},{"date":"2025-07-17","open":4275,"high":4284,"low":4166,"close":4275,"volume":67259,"rsi_14":62.79,"sma_20":4412.0,"sma_60":4206.58,"sma_120":4007.25},{"date":"2025-07-18","open":4275,"high":4303,"low":4180,"close":4242,"volume":123340,"rsi_14":55.35,"sma_20":4417.5,"sma_60":4218.42,"sma_120":4012.42},{"date":"2025-07-21","open":4251,"high":4261,"low":4199,"close":4232,"volume":44145,"rsi_14":46.72,"sma_20":4426.75,"sma_60":4229.33,"sma_120":4017.46},{"date":"2025-07-22","open":4218,"high":4261,"low":4132,"close":4175,"volume":60867,"rsi_14":40.97,"sma_20":4429.0,"sma_60":4236.83,"sma_120":4021.46},{"date":"2025-07-23","open":4151,"high":4194,"low":4104,"close":4142,"volume":69447,"rsi_14":40.97,"sma_20":4429.5,"sma_60":4242.83,"sma_120":4024.58},{"date":"2025-07-24","open":4123,"high":4156,"low":4066,"close":4085,"volume":100393,"rsi_14":43.38,"sma_20":4428.5,"sma_60":4248.83,"sma_120":4027.96},{"date":"2025-07-25","open":4085,"high":4151,"low":4061,"close":4085,"volume":42871,"rsi_14":47.2,"sma_20":4429.5,"sma_60":4253.5,"sma_120":4031.33},{"date":"2025-07-28","open":4085,"high":4085,"low":3995,"close":4009,"volume":56621,"rsi_14":41.01,"sma_20":4421.5,"sma_60":4255.17,"sma_120":4034.04},{"date":"2025-07-29","open":3990,"high":4056,"low":3971,"close":4037,"volume":54724,"rsi_14":40.58,"sma_20":4409.0,"sma_60":4256.0,"sma_120":4037.75},{"date":"2025-07-30","open":4042,"high":4099,"low":4014,"close":4085,"volume":38041,"rsi_14":45.52,"sma_20":4397.75,"sma_60":4259.08,"sma_120":4041.83},{"date":"2025-07-31","open":4094,"high":4166,"low":4075,"close":4142,"volume":97544,"rsi_14":36.29,"sma_20":4391.25,"sma_60":4263.58,"sma_120":4046.5},{"date":"2025-08-01","open":4142,"high":4142,"low":3952,"close":3952,"volume":110711,"rsi_14":22.73,"sma_20":4379.75,"sma_60":4264.83,"sma_120":4049.17},{"date":"2025-08-04","open":3952,"high":4047,"low":3952,"close":4023,"volume":23081,"rsi_14":31.45,"sma_20":4374.75,"sma_60":4266.5,"sma_120":4052.83},{"date":"2025-08-05","open":4033,"high":4085,"low":3990,"close":4037,"volume":43683,"rsi_14":35.57,"sma_20":4370.0,"sma_60":4268.5,"sma_120":4056.83},{"date":"2025-08-06","open":4014,"high":4037,"low":3957,"close":3999,"volume":104311,"rsi_14":30.67,"sma_20":4361.5,"sma_60":4270.42,"sma_120":4060.38},{"date":"2025-08-07","open":4033,"high":4166,"low":3980,"close":4085,"volume":51420,"rsi_14":39.75,"sma_20":4358.25,"sma_60":4273.33,"sma_120":4064.83},{"date":"2025-08-08","open":4056,"high":4094,"low":4033,"close":4061,"volume":25458,"rsi_14":39.02,"sma_20":4345.5,"sma_60":4276.5,"sma_120":4068.88},{"date":"2025-08-11","open":4061,"high":4085,"low":3990,"close":3990,"volume":53433,"rsi_14":38.32,"sma_20":4326.5,"sma_60":4278.58,"sma_120":4072.25},{"date":"2025-08-12","open":3990,"high":4066,"low":3952,"close":4009,"volume":50451,"rsi_14":41.46,"sma_20":4311.0,"sma_60":4282.25,"sma_120":4075.17},{"date":"2025-08-13","open":3990,"high":4018,"low":3919,"close":3938,"volume":76401,"rsi_14":40.72,"sma_20":4295.0,"sma_60":4286.58,"sma_120":4076.75},{"date":"2025-08-14","open":3942,"high":3985,"low":3928,"close":3961,"volume":42105,"rsi_14":42.44,"sma_20":4278.5,"sma_60":4290.25,"sma_120":4078.46},{"date":"2025-08-18","open":3971,"high":3990,"low":3923,"close":3957,"volume":45010,"rsi_14":46.5,"sma_20":4263.5,"sma_60":4293.75,"sma_120":4080.42},{"date":"2025-08-19","open":3961,"high":3985,"low":3942,"close":3961,"volume":32624,"rsi_14":44.74,"sma_20":4249.25,"sma_60":4296.83,"sma_120":4082.5},{"date":"2025-08-20","open":3961,"high":3961,"low":3838,"close":3914,"volume":128370,"rsi_14":38.16,"sma_20":4235.5,"sma_60":4298.75,"sma_120":4084.08},{"date":"2025-08-21","open":3942,"high":3942,"low":3876,"close":3890,"volume":44080,"rsi_14":31.72,"sma_20":4222.25,"sma_60":4300.0,"sma_120":4084.92},{"date":"2025-08-22","open":3885,"high":3971,"low":3885,"close":3919,"volume":29119,"rsi_14":46.85,"sma_20":4213.5,"sma_60":4302.17,"sma_120":4086.04},{"date":"2025-08-25","open":3919,"high":3938,"low":3900,"close":3919,"volume":24667,"rsi_14":38.54,"sma_20":4204.75,"sma_60":4303.5,"sma_120":4087.71},{"date":"2025-08-26","open":3947,"high":3952,"low":3885,"close":3895,"volume":69404,"rsi_14":34.69,"sma_20":4198.75,"sma_60":4303.42,"sma_120":4089.42},{"date":"2025-08-27","open":3900,"high":3914,"low":3885,"close":3904,"volume":18173,"rsi_14":39.13,"sma_20":4191.75,"sma_60":4304.17,"sma_120":4091.58},{"date":"2025-08-28","open":3904,"high":3942,"low":3866,"close":3928,"volume":35637,"rsi_14":29.11,"sma_20":4183.5,"sma_60":4305.58,"sma_120":4093.96},{"date":"2025-08-29","open":3928,"high":3990,"low":3928,"close":3966,"volume":54775,"rsi_14":37.8,"sma_20":4174.25,"sma_60":4306.33,"sma_120":4096.67},{"date":"2025-09-01","open":3957,"high":3985,"low":3914,"close":3938,"volume":36080,"rsi_14":42.47,"sma_20":4173.5,"sma_60":4306.0,"sma_120":4099.21},{"date":"2025-09-02","open":3919,"high":3952,"low":3909,"close":3933,"volume":25450,"rsi_14":38.57,"sma_20":4168.75,"sma_60":4303.67,"sma_120":4101.83},{"date":"2025-09-03","open":3957,"high":3957,"low":3909,"close":3933,"volume":50046,"rsi_14":49.09,"sma_20":4163.25,"sma_60":4300.75,"sma_120":4104.62},{"date":"2025-09-04","open":3961,"high":3976,"low":3914,"close":3942,"volume":43394,"rsi_14":46.15,"sma_20":4160.25,"sma_60":4297.0,"sma_120":4106.67},{"date":"2025-09-05","open":3947,"high":3971,"low":3914,"close":3952,"volume":20143,"rsi_14":49.06,"sma_20":4153.25,"sma_60":4293.33,"sma_120":4109.29},{"date":"2025-09-08","open":3961,"high":4033,"low":3952,"close":4018,"volume":77467,"rsi_14":59.09,"sma_20":4151.0,"sma_60":4292.0,"sma_120":4112.5},{"date":"2025-09-09","open":3999,"high":4113,"low":3990,"close":4094,"volume":119212,"rsi_14":76.39,"sma_20":4156.5,"sma_60":4291.0,"sma_120":4116.58},{"date":"2025-09-10","open":4085,"high":4109,"low":4037,"close":4056,"volume":132780,"rsi_14":73.33,"sma_20":4159.0,"sma_60":4290.17,"sma_120":4120.38},{"date":"2025-09-11","open":4056,"high":4113,"low":4052,"close":4099,"volume":52873,"rsi_14":74.36,"sma_20":4167.5,"sma_60":4289.17,"sma_120":4124.62},{"date":"2025-09-12","open":4099,"high":4142,"low":4071,"close":4137,"volume":93082,"rsi_14":76.74,"sma_20":4176.75,"sma_60":4289.08,"sma_120":4129.12},{"date":"2025-09-15","open":4199,"high":4208,"low":4104,"close":4147,"volume":100768,"rsi_14":81.93,"sma_20":4186.75,"sma_60":4289.25,"sma_120":4133.88},{"date":"2025-09-16","open":4147,"high":4147,"low":4056,"close":4071,"volume":67300,"rsi_14":68.04,"sma_20":4192.5,"sma_60":4289.5,"sma_120":4138.08},{"date":"2025-09-17","open":4071,"high":4071,"low":3961,"close":4009,"volume":106351,"rsi_14":58.1,"sma_20":4197.5,"sma_60":4287.33,"sma_120":4142.0},{"date":"2025-09-18","open":3999,"high":4018,"low":3943,"close":3980,"volume":106735,"rsi_14":54.08,"sma_20":4203.5,"sma_60":4285.08,"sma_120":4145.71},{"date":"2025-09-19","open":4220,"high":4255,"low":4175,"close":4245,"volume":58524,"rsi_14":60.2,"sma_20":4209.5,"sma_60":4283.83,"sma_120":4149.67},{"date":"2025-09-22","open":4009,"high":4047,"low":3980,"close":4037,"volume":63316,"rsi_14":61.22,"sma_20":4215.75,"sma_60":4283.33,"sma_120":4154.17},{"date":"2025-09-23","open":4037,"high":4042,"low":3957,"close":3976,"volume":86538,"rsi_14":54.05,"sma_20":4220.0,"sma_60":4280.08,"sma_120":4158.75},{"date":"2025-09-24","open":3985,"high":4009,"low":3952,"close":3990,"volume":45180,"rsi_14":54.46,"sma_20":4224.5,"sma_60":4275.08,"sma_120":4162.96},{"date":"2025-09-25","open":3990,"high":4009,"low":3957,"close":3980,"volume":32995,"rsi_14":52.68,"sma_20":4227.25,"sma_60":4269.5,"sma_120":4167.04},{"date":"2025-09-26","open":3961,"high":3980,"low":3914,"close":3938,"volume":65175,"rsi_14":42.06,"sma_20":4225.75,"sma_60":4263.75,"sma_120":4170.92},{"date":"2025-09-29","open":3928,"high":3999,"low":3928,"close":3985,"volume":47446,"rsi_14":38.61,"sma_20":4228.25,"sma_60":4260.5,"sma_120":4175.17},{"date":"2025-09-30","open":4009,"high":4037,"low":3985,"close":3985,"volume":46853,"rsi_14":41.94,"sma_20":4231.0,"sma_60":4258.17,"sma_120":4180.38},{"date":"2025-10-01","open":3990,"high":4028,"low":3938,"close":3980,"volume":115173,"rsi_14":35.29,"sma_20":4233.5,"sma_60":4255.58,"sma_120":4185.54},{"date":"2025-10-02","open":3990,"high":4037,"low":3976,"close":4033,"volume":42531,"rsi_14":37.5,"sma_20":4238.25,"sma_60":4253.33,"sma_120":4191.46},{"date":"2025-10-10","open":4033,"high":4047,"low":3871,"close":3966,"volume":84552,"rsi_14":31.0,"sma_20":4239.0,"sma_60":4250.17,"sma_120":4195.83},{"date":"2025-10-13","open":3933,"high":3961,"low":3843,"close":3871,"volume":184753,"rsi_14":29.81,"sma_20":4231.25,"sma_60":4242.58,"sma_120":4198.96},{"date":"2025-10-14","open":3876,"high":3942,"low":3824,"close":3838,"volume":102083,"rsi_14":31.63,"sma_20":4217.75,"sma_60":4233.58,"sma_120":4201.54},{"date":"2025-10-15","open":3847,"high":3928,"low":3838,"close":3895,"volume":76970,"rsi_14":39.45,"sma_20":4209.25,"sma_60":4226.42,"sma_120":4204.38},{"date":"2025-10-16","open":3900,"high":3957,"low":3890,"close":3895,"volume":83444,"rsi_14":35.92,"sma_20":4198.5,"sma_60":4220.33,"sma_120":4207.29},{"date":"2025-10-17","open":3895,"high":3928,"low":3838,"close":3885,"volume":97799,"rsi_14":34.62,"sma_20":4185.25,"sma_60":4213.5,"sma_120":4210.04},{"date":"2025-10-20","open":3885,"high":3914,"low":3833,"close":3909,"volume":51513,"rsi_14":42.71,"sma_20":4172.75,"sma_60":4207.67,"sma_120":4213.04},{"date":"2025-10-21","open":3895,"high":3942,"low":3857,"close":3876,"volume":103426,"rsi_14":38.0,"sma_20":4162.5,"sma_60":4201.42,"sma_120":4215.38},{"date":"2025-10-22","open":3895,"high":3933,"low":3838,"close":3928,"volume":55181,"rsi_14":44.95,"sma_20":4158.25,"sma_60":4197.08,"sma_120":4216.96},{"date":"2025-10-23","open":3933,"high":3980,"low":3904,"close":3923,"volume":70682,"rsi_14":48.51,"sma_20":4154.0,"sma_60":4193.25,"sma_120":4218.04},{"date":"2025-10-24","open":3919,"high":3971,"low":3900,"close":3961,"volume":97535,"rsi_14":47.47,"sma_20":4150.25,"sma_60":4191.08,"sma_120":4219.96},{"date":"2025-10-27","open":3990,"high":4033,"low":3947,"close":4004,"volume":87732,"rsi_14":51.85,"sma_20":4148.5,"sma_60":4189.67,"sma_120":4221.58},{"date":"2025-10-28","open":3995,"high":4018,"low":3952,"close":3990,"volume":86943,"rsi_14":50.91,"sma_20":4149.25,"sma_60":4189.33,"sma_120":4222.25},{"date":"2025-10-29","open":3990,"high":4014,"low":3938,"close":3966,"volume":85559,"rsi_14":43.27,"sma_20":4148.0,"sma_60":4188.08,"sma_120":4222.04},{"date":"2025-10-30","open":3966,"high":3966,"low":3795,"close":3800,"volume":227938,"rsi_14":36.0,"sma_20":4138.5,"sma_60":4183.08,"sma_120":4221.08},{"date":"2025-10-31","open":3790,"high":3833,"low":3738,"close":3800,"volume":139469,"rsi_14":42.86,"sma_20":4131.25,"sma_60":4177.08,"sma_120":4220.33},{"date":"2025-11-03","open":3847,"high":3847,"low":3781,"close":3800,"volume":89961,"rsi_14":45.92,"sma_20":4121.5,"sma_60":4174.42,"sma_120":4219.62},{"date":"2025-11-04","open":3800,"high":3881,"low":3767,"close":3838,"volume":73550,"rsi_14":43.62,"sma_20":4113.75,"sma_60":4171.17,"sma_120":4218.83},{"date":"2025-11-05","open":3833,"high":3833,"low":3695,"close":3748,"volume":105133,"rsi_14":36.28,"sma_20":4101.5,"sma_60":4166.08,"sma_120":4217.29},{"date":"2025-11-06","open":3733,"high":3771,"low":3686,"close":3743,"volume":80671,"rsi_14":36.61,"sma_20":4086.25,"sma_60":4161.58,"sma_120":4216.0},{"date":"2025-11-07","open":3719,"high":3752,"low":3634,"close":3724,"volume":98574,"rsi_14":32.43,"sma_20":4073.5,"sma_60":4155.25,"sma_120":4214.29},{"date":"2025-11-10","open":3724,"high":3833,"low":3705,"close":3828,"volume":59275,"rsi_14":46.03,"sma_20":4071.25,"sma_60":4151.17,"sma_120":4213.83},{"date":"2025-11-11","open":3828,"high":3862,"low":3790,"close":3800,"volume":31096,"rsi_14":38.84,"sma_20":4069.25,"sma_60":4147.83,"sma_120":4213.21},{"date":"2025-11-12","open":3790,"high":3871,"low":3790,"close":3871,"volume":31300,"rsi_14":45.93,"sma_20":4068.0,"sma_60":4145.42,"sma_120":4213.83},{"date":"2025-11-13","open":3871,"high":3914,"low":3838,"close":3890,"volume":22143,"rsi_14":44.27,"sma_20":4067.75,"sma_60":4144.58,"sma_120":4215.58},{"date":"2025-11-14","open":3890,"high":3904,"low":3824,"close":3876,"volume":21529,"rsi_14":39.2,"sma_20":4067.25,"sma_60":4143.08,"sma_120":4216.67},{"date":"2025-11-17","open":3914,"high":4056,"low":3895,"close":4037,"volume":178257,"rsi_14":53.21,"sma_20":4074.0,"sma_60":4144.5,"sma_120":4219.12},{"date":"2025-11-18","open":4028,"high":4037,"low":3938,"close":3961,"volume":76015,"rsi_14":49.7,"sma_20":4078.5,"sma_60":4144.5,"sma_120":4220.67},{"date":"2025-11-19","open":3990,"high":3990,"low":3900,"close":3942,"volume":41204,"rsi_14":61.03,"sma_20":4079.25,"sma_60":4145.0,"sma_120":4221.88},{"date":"2025-11-20","open":3942,"high":3985,"low":3942,"close":3976,"volume":36490,"rsi_14":62.94,"sma_20":4082.0,"sma_60":4146.5,"sma_120":4223.25},{"date":"2025-11-21","open":3928,"high":3990,"low":3890,"close":3952,"volume":58842,"rsi_14":60.81,"sma_20":4081.5,"sma_60":4147.08,"sma_120":4224.62},{"date":"2025-11-24","open":4123,"high":4147,"low":4047,"close":4104,"volume":555771,"rsi_14":66.28,"sma_20":4086.75,"sma_60":4150.33,"sma_120":4226.92},{"date":"2025-11-25","open":4104,"high":4332,"low":4104,"close":4261,"volume":830286,"rsi_14":79.03,"sma_20":4101.0,"sma_60":4156.75,"sma_120":4230.08},{"date":"2025-11-26","open":4370,"high":4576,"low":4270,"close":4451,"volume":1171275,"rsi_14":83.11,"sma_20":4126.5,"sma_60":4166.33,"sma_120":4235.25},{"date":"2025-11-27","open":4474,"high":4574,"low":4389,"close":4484,"volume":613426,"rsi_14":85.09,"sma_20":4162.5,"sma_60":4176.08,"sma_120":4240.83},{"date":"2025-11-28","open":4484,"high":4512,"low":4403,"close":4432,"volume":311682,"rsi_14":79.26,"sma_20":4195.75,"sma_60":4184.25,"sma_120":4245.29},{"date":"2025-12-01","open":4432,"high":4493,"low":4403,"close":4441,"volume":192968,"rsi_14":78.81,"sma_20":4227.19,"sma_60":4192.31,"sma_120":4249.16},{"date":"2025-12-02","open":4446,"high":4451,"low":4360,"close":4379,"volume":262464,"rsi_14":72.64,"sma_20":4253.4,"sma_60":4199.38,"sma_120":4251.53},{"date":"2025-12-03","open":4379,"high":4432,"low":4341,"close":4389,"volume":182799,"rsi_14":72.38,"sma_20":4284.87,"sma_60":4206.62,"sma_120":4253.69},{"date":"2025-12-04","open":4389,"high":4389,"low":4322,"close":4360,"volume":147454,"rsi_14":71.4,"sma_20":4315.09,"sma_60":4213.2,"sma_120":4255.1},{"date":"2025-12-05","open":4370,"high":4370,"low":4294,"close":4322,"volume":167048,"rsi_14":63.35,"sma_20":4344.34,"sma_60":4218.95,"sma_120":4256.14},{"date":"2025-12-08","open":4322,"high":4327,"low":4251,"close":4308,"volume":179519,"rsi_14":67.99,"sma_20":4367.35,"sma_60":4223.28,"sma_120":4257.64},{"date":"2025-12-09","open":4318,"high":4318,"low":4246,"close":4303,"volume":102898,"rsi_14":69.16,"sma_20":4391.6,"sma_60":4226.2,"sma_120":4258.6},{"date":"2025-12-10","open":4322,"high":4394,"low":4261,"close":4375,"volume":122492,"rsi_14":70.48,"sma_20":4415.82,"sma_60":4231.02,"sma_120":4260.6},{"date":"2025-12-11","open":4365,"high":4365,"low":4280,"close":4337,"volume":150374,"rsi_14":69.38,"sma_20":4437.06,"sma_60":4234.44,"sma_120":4261.8},{"date":"2025-12-12","open":4337,"high":4389,"low":4303,"close":4389,"volume":86541,"rsi_14":65.45,"sma_20":4461.78,"sma_60":4238.09,"sma_120":4263.59},{"date":"2025-12-15","open":4379,"high":4417,"low":4337,"close":4403,"volume":98968,"rsi_14":57.74,"sma_20":4478.73,"sma_60":4241.83,"sma_120":4265.54},{"date":"2025-12-16","open":4403,"high":4417,"low":4322,"close":4351,"volume":97040,"rsi_14":35.74,"sma_20":4496.97,"sma_60":4245.99,"sma_120":4267.74},{"date":"2025-12-17","open":4356,"high":4408,"low":4275,"close":4322,"volume":115535,"rsi_14":29.4,"sma_20":4514.71,"sma_60":4250.74,"sma_120":4269.04},{"date":"2025-12-18","open":4289,"high":4303,"low":4180,"close":4251,"volume":119545,"rsi_14":28.35,"sma_20":4527.0,"sma_60":4254.33,"sma_120":4269.71},{"date":"2025-12-19","open":4251,"high":4294,"low":4227,"close":4284,"volume":79660,"rsi_14":34.86,"sma_20":4542.26,"sma_60":4258.0,"sma_120":4270.92},{"date":"2025-12-22","open":4308,"high":4322,"low":4251,"close":4284,"volume":127139,"rsi_14":39.58,"sma_20":4549.53,"sma_60":4261.59,"sma_120":4272.46},{"date":"2025-12-23","open":4284,"high":4294,"low":4251,"close":4284,"volume":98952,"rsi_14":38.3,"sma_20":4548.55,"sma_60":4266.27,"sma_120":4273.17},{"date":"2025-12-24","open":4294,"high":4294,"low":4199,"close":4237,"volume":135712,"rsi_14":36.73,"sma_20":4535.09,"sma_60":4269.86,"sma_120":4272.47},{"date":"2025-12-26","open":4237,"high":4256,"low":4175,"close":4204,"volume":132548,"rsi_14":37.11,"sma_20":4518.15,"sma_60":4273.05,"sma_120":4271.28},{"date":"2025-12-29","open":4222,"high":4251,"low":4115,"close":4159,"volume":138971,"rsi_14":31.74,"sma_20":4499.15,"sma_60":4275.38,"sma_120":4269.57},{"date":"2025-12-30","open":4139,"high":4149,"low":4096,"close":4125,"volume":141328,"rsi_14":30.13,"sma_20":4480.22,"sma_60":4276.3,"sma_120":4268.4},{"date":"2026-01-02","open":4086,"high":4120,"low":4018,"close":4028,"volume":202872,"rsi_14":16.84,"sma_20":4459.5,"sma_60":4275.55,"sma_120":4266.86},{"date":"2026-01-05","open":4013,"high":4081,"low":4008,"close":4042,"volume":113560,"rsi_14":20.07,"sma_20":4439.03,"sma_60":4275.13,"sma_120":4265.36},{"date":"2026-01-06","open":4062,"high":4071,"low":3979,"close":4037,"volume":98027,"rsi_14":11.87,"sma_20":4419.81,"sma_60":4273.72,"sma_120":4263.53},{"date":"2026-01-07","open":4037,"high":4062,"low":3936,"close":3979,"volume":190799,"rsi_14":8.44,"sma_20":4399.56,"sma_60":4272.47,"sma_120":4261.32},{"date":"2026-01-08","open":3979,"high":4023,"low":3926,"close":3940,"volume":171681,"rsi_14":8.65,"sma_20":4378.05,"sma_60":4272.22,"sma_120":4257.4},{"date":"2026-01-09","open":3945,"high":4047,"low":3906,"close":4003,"volume":121720,"rsi_14":18.82,"sma_20":4360.05,"sma_60":4273.63,"sma_120":4253.61},{"date":"2026-01-12","open":4003,"high":4062,"low":3999,"close":4037,"volume":116481,"rsi_14":26.26,"sma_20":4340.08,"sma_60":4274.63,"sma_120":4250.53},{"date":"2026-01-13","open":4047,"high":4047,"low":3970,"close":4033,"volume":85185,"rsi_14":21.28,"sma_20":4321.84,"sma_60":4275.55,"sma_120":4247.94},{"date":"2026-01-14","open":4033,"high":4052,"low":3994,"close":4047,"volume":62686,"rsi_14":23.41,"sma_20":4301.62,"sma_60":4276.88,"sma_120":4245.19},{"date":"2026-01-15","open":4037,"high":4052,"low":3965,"close":4003,"volume":106263,"rsi_14":21.65,"sma_20":4278.42,"sma_60":4277.05,"sma_120":4242.36},{"date":"2026-01-16","open":4003,"high":4018,"low":3965,"close":3994,"volume":94654,"rsi_14":53.58,"sma_20":4201.5,"sma_60":4183.75,"sma_120":4244.88},{"date":"2026-01-19","open":3994,"high":3999,"low":3911,"close":3979,"volume":159932,"rsi_14":24.02,"sma_20":4237.19,"sma_60":4277.05,"sma_120":4237.07},{"date":"2026-01-20","open":3979,"high":4076,"low":3940,"close":4062,"volume":158755,"rsi_14":40.57,"sma_20":4224.9,"sma_60":4277.97,"sma_120":4235.61},{"date":"2026-01-21","open":4062,"high":4062,"low":3970,"close":4003,"volume":122240,"rsi_14":38.74,"sma_20":4207.89,"sma_60":4277.22,"sma_120":4234.15},{"date":"2026-01-22","open":4003,"high":4057,"low":3999,"close":4028,"volume":119069,"rsi_14":50.0,"sma_20":4192.12,"sma_60":4276.13,"sma_120":4232.9},{"date":"2026-01-23","open":4033,"high":4115,"low":4028,"close":4096,"volume":123214,"rsi_14":55.14,"sma_20":4179.85,"sma_60":4276.47,"sma_120":4232.9},{"date":"2026-01-26","open":4125,"high":4164,"low":4081,"close":4110,"volume":175861,"rsi_14":56.88,"sma_20":4170.81,"sma_60":4277.47,"sma_120":4232.78},{"date":"2026-01-27","open":4110,"high":4125,"low":4033,"close":4071,"volume":136205,"rsi_14":59.05,"sma_20":4161.5,"sma_60":4280.72,"sma_120":4231.9},{"date":"2026-01-28","open":4071,"high":4086,"low":4047,"close":4062,"volume":205814,"rsi_14":62.63,"sma_20":4156.5,"sma_60":4283.8,"sma_120":4230.44},{"date":"2026-01-29","open":4062,"high":4154,"low":3989,"close":4144,"volume":232657,"rsi_14":64.08,"sma_20":4157.5,"sma_60":4288.3,"sma_120":4231.36},{"date":"2026-01-30","open":4144,"high":4285,"low":4076,"close":4256,"volume":382730,"rsi_14":68.91,"sma_20":4169.25,"sma_60":4294.05,"sma_120":4232.61},{"date":"2026-02-02","open":4251,"high":4329,"low":4125,"close":4130,"volume":192804,"rsi_14":56.94,"sma_20":4173.75,"sma_60":4299.22,"sma_120":4232.65},{"date":"2026-02-03","open":4173,"high":4232,"low":4125,"close":4202,"volume":209859,"rsi_14":60.26,"sma_20":4182.25,"sma_60":4305.72,"sma_120":4233.65},{"date":"2026-02-04","open":4207,"high":4275,"low":4188,"close":4266,"volume":166643,"rsi_14":58.84,"sma_20":4219.25,"sma_60":4188.0,"sma_120":4245.83},{"date":"2026-02-05","open":4266,"high":4309,"low":4193,"close":4212,"volume":206013,"rsi_14":56.64,"sma_20":4239.0,"sma_60":4191.33,"sma_120":4246.04},{"date":"2026-02-06","open":4207,"high":4207,"low":4028,"close":4130,"volume":224697,"rsi_14":54.57,"sma_20":4254.75,"sma_60":4193.08,"sma_120":4245.04},{"date":"2026-02-09","open":4154,"high":4241,"low":4154,"close":4236,"volume":123551,"rsi_14":53.1,"sma_20":4277.0,"sma_60":4196.5,"sma_120":4244.92},{"date":"2026-02-10","open":4241,"high":4295,"low":4227,"close":4285,"volume":132761,"rsi_14":56.71,"sma_20":4296.25,"sma_60":4199.58,"sma_120":4245.79},{"date":"2026-02-11","open":4304,"high":4309,"low":4246,"close":4290,"volume":115030,"rsi_14":57.46,"sma_20":4317.25,"sma_60":4201.42,"sma_120":4246.21},{"date":"2026-02-12","open":4319,"high":4465,"low":4290,"close":4367,"volume":312555,"rsi_14":58.49,"sma_20":4338.5,"sma_60":4205.25,"sma_120":4247.71},{"date":"2026-02-13","open":4367,"high":4426,"low":4300,"close":4377,"volume":165122,"rsi_14":59.51,"sma_20":4359.25,"sma_60":4208.5,"sma_120":4248.83},{"date":"2026-02-19","open":4377,"high":4435,"low":4377,"close":4401,"volume":151749,"rsi_14":56.3,"sma_20":4382.0,"sma_60":4211.5,"sma_120":4250.29},{"date":"2026-02-20","open":4401,"high":4489,"low":4401,"close":4484,"volume":257682,"rsi_14":54.15,"sma_20":4400.5,"sma_60":4215.75,"sma_120":4252.5},{"date":"2026-02-23","open":4513,"high":4562,"low":4469,"close":4498,"volume":155506,"rsi_14":48.26,"sma_20":4423.75,"sma_60":4221.58,"sma_120":4255.54},{"date":"2026-02-24","open":4498,"high":4498,"low":4401,"close":4469,"volume":154853,"rsi_14":45.99,"sma_20":4446.5,"sma_60":4228.0,"sma_120":4257.67},{"date":"2026-02-25","open":4479,"high":4479,"low":4406,"close":4416,"volume":174769,"rsi_14":69.8,"sma_20":4400.0,"sma_60":4376.13,"sma_120":4266.44},{"date":"2026-02-26","open":4416,"high":4416,"low":4295,"close":4304,"volume":224064,"rsi_14":66.0,"sma_20":4478.5,"sma_60":4236.75,"sma_120":4260.29},{"date":"2026-02-27","open":4304,"high":4343,"low":4222,"close":4295,"volume":189779,"rsi_14":52.05,"sma_20":4421.5,"sma_60":4367.05,"sma_120":4271.57},{"date":"2026-03-03","open":4261,"high":4295,"low":4130,"close":4173,"volume":267524,"rsi_14":47.5,"sma_20":4427.25,"sma_60":4360.97,"sma_120":4272.61},{"date":"2026-03-04","open":4173,"high":4173,"low":3814,"close":3872,"volume":386355,"rsi_14":37.07,"sma_20":4413.25,"sma_60":4350.32,"sma_120":4271.32},{"date":"2026-03-05","open":3999,"high":4144,"low":3979,"close":4033,"volume":121785,"rsi_14":40.28,"sma_20":4401.75,"sma_60":4343.5,"sma_120":4271.44},{"date":"2026-03-06","open":3911,"high":4076,"low":3911,"close":4003,"volume":115172,"rsi_14":36.32,"sma_20":4395.25,"sma_60":4336.01,"sma_120":4271.32},{"date":"2026-03-09","open":3950,"high":3950,"low":3800,"close":3882,"volume":116362,"rsi_14":32.2,"sma_20":4378.75,"sma_60":4326.94,"sma_120":4270.07},{"date":"2026-03-10","open":3926,"high":3979,"low":3863,"close":3897,"volume":186472,"rsi_14":28.25,"sma_20":4359.75,"sma_60":4318.77,"sma_120":4268.86},{"date":"2026-03-11","open":3984,"high":4037,"low":3916,"close":3950,"volume":99914,"rsi_14":31.03,"sma_20":4346.25,"sma_60":4311.77,"sma_120":4267.53},{"date":"2026-03-12","open":3984,"high":4003,"low":3936,"close":3999,"volume":58056,"rsi_14":32.49,"sma_20":4339.5,"sma_60":4305.68,"sma_120":4265.94},{"date":"2026-03-13","open":3989,"high":4003,"low":3906,"close":3945,"volume":156908,"rsi_14":25.97,"sma_20":4324.5,"sma_60":4297.44,"sma_120":4264.23},{"date":"2026-03-16","open":3979,"high":3979,"low":3892,"close":3931,"volume":92029,"rsi_14":24.68,"sma_20":4306.25,"sma_60":4224.58,"sma_120":4233.58},{"date":"2026-03-17","open":3970,"high":3974,"low":3911,"close":3940,"volume":72647,"rsi_14":25.99,"sma_20":4288.25,"sma_60":4224.92,"sma_120":4229.25},{"date":"2026-03-18","open":3970,"high":3970,"low":3887,"close":3931,"volume":143690,"rsi_14":27.06,"sma_20":4265.75,"sma_60":4224.08,"sma_120":4225.25},{"date":"2026-03-19","open":3921,"high":3921,"low":3814,"close":3824,"volume":213138,"rsi_14":27.19,"sma_20":4237.25,"sma_60":4221.42,"sma_120":4220.88},{"date":"2026-03-20","open":3839,"high":4003,"low":3839,"close":3979,"volume":159034,"rsi_14":36.84,"sma_20":4215.5,"sma_60":4221.58,"sma_120":4217.54},{"date":"2026-03-23","open":3911,"high":3970,"low":3868,"close":3882,"volume":102881,"rsi_14":37.6,"sma_20":4184.5,"sma_60":4219.67,"sma_120":4213.67},{"date":"2026-03-24","open":3911,"high":3945,"low":3858,"close":3926,"volume":85106,"rsi_14":52.91,"sma_20":4155.0,"sma_60":4219.08,"sma_120":4210.25},{"date":"2026-03-25","open":3945,"high":4028,"low":3940,"close":3974,"volume":155197,"rsi_14":46.39,"sma_20":4129.5,"sma_60":4218.42,"sma_120":4207.75},{"date":"2026-03-26","open":3974,"high":4610,"low":3945,"close":4236,"volume":3253525,"rsi_14":61.21,"sma_20":4120.25,"sma_60":4222.33,"sma_120":4207.79},{"date":"2026-03-27","open":4319,"high":4479,"low":4105,"close":4149,"volume":1544700,"rsi_14":63.29,"sma_20":4112.25,"sma_60":4224.08,"sma_120":4207.58},{"date":"2026-03-30","open":4222,"high":4280,"low":4018,"close":4062,"volume":828447,"rsi_14":57.66,"sma_20":4100.25,"sma_60":4223.58,"sma_120":4206.62},{"date":"2026-03-31","open":4120,"high":4241,"low":3974,"close":3979,"volume":481689,"rsi_14":51.32,"sma_20":4090.25,"sma_60":4221.92,"sma_120":4205.62},{"date":"2026-04-01","open":4013,"high":4086,"low":3970,"close":4076,"volume":254514,"rsi_14":53.36,"sma_20":4100.75,"sma_60":4222.33,"sma_120":4205.21},{"date":"2026-04-02","open":4135,"high":4135,"low":3970,"close":4008,"volume":306379,"rsi_14":52.7,"sma_20":4099.5,"sma_60":4224.5,"sma_120":4203.79},{"date":"2026-04-03","open":4018,"high":4139,"low":4008,"close":4076,"volume":185907,"rsi_14":55.95,"sma_20":4103.25,"sma_60":4227.83,"sma_120":4202.46},{"date":"2026-04-06","open":4076,"high":4081,"low":4028,"close":4047,"volume":133345,"rsi_14":54.3,"sma_20":4111.75,"sma_60":4230.67,"sma_120":4202.54},{"date":"2026-04-07","open":4081,"high":4081,"low":3989,"close":4013,"volume":85717,"rsi_14":53.26,"sma_20":4117.75,"sma_60":4232.25,"sma_120":4201.71},{"date":"2026-04-08","open":4052,"high":4081,"low":4018,"close":4047,"volume":199733,"rsi_14":59.35,"sma_20":4122.75,"sma_60":4236.0,"sma_120":4201.04},{"date":"2026-04-09","open":4052,"high":4091,"low":4023,"close":4057,"volume":124167,"rsi_14":53.7,"sma_20":4125.75,"sma_60":4240.0,"sma_120":4200.79},{"date":"2026-04-10","open":4062,"high":4188,"low":4062,"close":4183,"volume":211983,"rsi_14":63.96,"sma_20":4138.0,"sma_60":4246.5,"sma_120":4200.88},{"date":"2026-04-13","open":4173,"high":4416,"low":4125,"close":4202,"volume":345360,"rsi_14":63.13,"sma_20":4152.0,"sma_60":4251.5,"sma_120":4201.33},{"date":"2026-04-14","open":4222,"high":4494,"low":4202,"close":4319,"volume":645875,"rsi_14":65.37,"sma_20":4171.5,"sma_60":4259.0,"sma_120":4203.42},{"date":"2026-04-15","open":4338,"high":4348,"low":4236,"close":4300,"volume":263756,"rsi_14":53.59,"sma_20":4190.5,"sma_60":4264.92,"sma_120":4205.17},{"date":"2026-04-16","open":4300,"high":4591,"low":4270,"close":4363,"volume":782747,"rsi_14":62.5,"sma_20":4218.25,"sma_60":4271.58,"sma_120":4208.08},{"date":"2026-04-17","open":4431,"high":4431,"low":4295,"close":4338,"volume":186993,"rsi_14":67.48,"sma_20":4236.75,"sma_60":4278.08,"sma_120":4210.58},{"date":"2026-04-20","open":4324,"high":4338,"low":4246,"close":4251,"volume":247229,"rsi_14":67.07,"sma_20":4255.75,"sma_60":4280.25,"sma_120":4212.38},{"date":"2026-04-21","open":4256,"high":4348,"low":4222,"close":4246,"volume":139934,"rsi_14":62.07,"sma_20":4272.25,"sma_60":4283.67,"sma_120":4214.08},{"date":"2026-04-22","open":4246,"high":4295,"low":4183,"close":4193,"volume":120055,"rsi_14":63.38,"sma_20":4283.5,"sma_60":4286.5,"sma_120":4215.75},{"date":"2026-04-23","open":4212,"high":4261,"low":4164,"close":4217,"volume":164219,"rsi_14":60.9,"sma_20":4282.5,"sma_60":4289.17,"sma_120":4217.83},{"date":"2026-04-24","open":4227,"high":4300,"low":4222,"close":4290,"volume":174883,"rsi_14":67.61,"sma_20":4289.75,"sma_60":4293.5,"sma_120":4220.29},{"date":"2026-04-27","open":4329,"high":4348,"low":4266,"close":4275,"volume":146738,"rsi_14":69.57,"sma_20":4300.75,"sma_60":4294.92,"sma_120":4222.62},{"date":"2026-04-28","open":4295,"high":4329,"low":4256,"close":4270,"volume":161821,"rsi_14":67.42,"sma_20":4315.75,"sma_60":4293.5,"sma_120":4225.12},{"date":"2026-04-29","open":4275,"high":4411,"low":4251,"close":4387,"volume":244311,"rsi_14":72.08,"sma_20":4331.75,"sma_60":4290.75,"sma_120":4228.54},{"date":"2026-04-30","open":4416,"high":4416,"low":4251,"close":4270,"volume":200981,"rsi_14":45.97,"sma_20":4387.5,"sma_60":4212.0,"sma_120":4275.96},{"date":"2026-05-04","open":4348,"high":4348,"low":4232,"close":4241,"volume":208088,"rsi_14":52.6,"sma_20":4353.75,"sma_60":4284.08,"sma_120":4236.92},{"date":"2026-05-06","open":4241,"high":4241,"low":4135,"close":4188,"volume":289327,"rsi_14":40.43,"sma_20":4361.0,"sma_60":4283.83,"sma_120":4238.29},{"date":"2026-05-07","open":4164,"high":4227,"low":4135,"close":4159,"volume":163095,"rsi_14":39.86,"sma_20":4368.5,"sma_60":4282.0,"sma_120":4239.33},{"date":"2026-05-08","open":4159,"high":4173,"low":4071,"close":4144,"volume":170072,"rsi_14":33.08,"sma_20":4373.5,"sma_60":4280.83,"sma_120":4239.67},{"date":"2026-05-11","open":4159,"high":4173,"low":4047,"close":4052,"volume":201606,"rsi_14":29.93,"sma_20":4373.25,"sma_60":4279.5,"sma_120":4238.54},{"date":"2026-05-12","open":4013,"high":4086,"low":3960,"close":4023,"volume":232215,"rsi_14":32.59,"sma_20":4365.0,"sma_60":4275.83,"sma_120":4237.5},{"date":"2026-05-13","open":3989,"high":4057,"low":3989,"close":4028,"volume":120714,"rsi_14":33.33,"sma_20":4356.0,"sma_60":4271.42,"sma_120":4236.12},{"date":"2026-05-14","open":4003,"high":4101,"low":4003,"close":4091,"volume":136987,"rsi_14":42.34,"sma_20":4344.25,"sma_60":4268.0,"sma_120":4234.96},{"date":"2026-05-15","open":4144,"high":4275,"low":4076,"close":4149,"volume":386039,"rsi_14":45.14,"sma_20":4336.5,"sma_60":4264.25,"sma_120":4234.21},{"date":"2026-05-18","open":4149,"high":4149,"low":3979,"close":4062,"volume":215934,"rsi_14":34.01,"sma_20":4321.0,"sma_60":4258.83,"sma_120":4233.38},{"date":"2026-05-19","open":4062,"high":4086,"low":3940,"close":3974,"volume":200220,"rsi_14":30.86,"sma_20":4302.25,"sma_60":4251.5,"sma_120":4232.33},{"date":"2026-05-20","open":3965,"high":4018,"low":3853,"close":3892,"volume":215265,"rsi_14":28.09,"sma_20":4283.75,"sma_60":4241.33,"sma_120":4230.62},{"date":"2026-05-21","open":3926,"high":4037,"low":3921,"close":3965,"volume":131478,"rsi_14":24.26,"sma_20":4269.25,"sma_60":4232.17,"sma_120":4229.29},{"date":"2026-05-22","open":3965,"high":4071,"low":3965,"close":4052,"volume":108906,"rsi_14":36.2,"sma_20":4262.0,"sma_60":4225.0,"sma_120":4228.67},{"date":"2026-05-26","open":4091,"high":4091,"low":3965,"close":3979,"volume":195965,"rsi_14":34.3,"sma_20":4249.75,"sma_60":4217.5,"sma_120":4227.96},{"date":"2026-05-27","open":3950,"high":3979,"low":3863,"close":3872,"volume":218474,"rsi_14":32.24,"sma_20":4228.25,"sma_60":4210.08,"sma_120":4226.21},{"date":"2026-05-28","open":3872,"high":3902,"low":3761,"close":3877,"volume":217562,"rsi_14":33.71,"sma_20":4207.75,"sma_60":4202.92,"sma_120":4224.58},{"date":"2026-05-29","open":3877,"high":3931,"low":3746,"close":3771,"volume":209720,"rsi_14":30.46,"sma_20":4182.0,"sma_60":4196.0,"sma_120":4222.42},{"date":"2026-06-01","open":3771,"high":3829,"low":3644,"close":3649,"volume":198116,"rsi_14":29.56,"sma_20":4144.0,"sma_60":4192.17,"sma_120":4218.79},{"date":"2026-06-02","open":3649,"high":3999,"low":3567,"close":3805,"volume":240414,"rsi_14":40.17,"sma_20":4120.0,"sma_60":4188.25,"sma_120":4216.5},{"date":"2026-06-04","open":3805,"high":3805,"low":3654,"close":3669,"volume":108631,"rsi_14":35.55,"sma_20":4090.5,"sma_60":4182.5,"sma_120":4213.08},{"date":"2026-06-05","open":3717,"high":3790,"low":3620,"close":3741,"volume":104529,"rsi_14":36.05,"sma_20":4067.5,"sma_60":4180.08,"sma_120":4209.83},{"date":"2026-06-08","open":3707,"high":3741,"low":3494,"close":3586,"volume":254887,"rsi_14":29.14,"sma_20":4038.0,"sma_60":4174.75,"sma_120":4205.83},{"date":"2026-06-09","open":3596,"high":3698,"low":3586,"close":3630,"volume":113367,"rsi_14":33.46,"sma_20":4011.5,"sma_60":4169.25,"sma_120":4203.04},{"date":"2026-06-10","open":3581,"high":3664,"low":3552,"close":3586,"volume":95214,"rsi_14":34.62,"sma_20":3987.5,"sma_60":4162.17,"sma_120":4200.17},{"date":"2026-06-11","open":3586,"high":3727,"low":3567,"close":3707,"volume":83580,"rsi_14":42.91,"sma_20":3971.25,"sma_60":4158.08,"sma_120":4197.83},{"date":"2026-06-12","open":3737,"high":3834,"low":3703,"close":3746,"volume":129781,"rsi_14":41.38,"sma_20":3956.75,"sma_60":4154.92,"sma_120":4195.83},{"date":"2026-06-15","open":3882,"high":3921,"low":3775,"close":3795,"volume":56375,"rsi_14":39.53,"sma_20":3941.5,"sma_60":4152.42,"sma_120":4194.33},{"date":"2026-06-16","open":3872,"high":3926,"low":3771,"close":3848,"volume":193817,"rsi_14":44.58,"sma_20":3926.0,"sma_60":4151.0,"sma_120":4193.08},{"date":"2026-06-17","open":3902,"high":3906,"low":3819,"close":3824,"volume":128664,"rsi_14":57.8,"sma_20":3880.5,"sma_60":4132.83,"sma_120":4181.62},{"date":"2026-06-18","open":3853,"high":3868,"low":3674,"close":3698,"volume":143227,"rsi_14":42.8,"sma_20":3899.5,"sma_60":4146.17,"sma_120":4189.21},{"date":"2026-06-19","open":3775,"high":3785,"low":3528,"close":3596,"volume":188123,"rsi_14":42.97,"sma_20":3884.25,"sma_60":4141.25,"sma_120":4185.67},{"date":"2026-06-22","open":3596,"high":3737,"low":3542,"close":3547,"volume":112714,"rsi_14":45.64,"sma_20":3862.75,"sma_60":4134.75,"sma_120":4181.38},{"date":"2026-06-23","open":3494,"high":3620,"low":3358,"close":3377,"volume":283984,"rsi_14":31.97,"sma_20":3828.0,"sma_60":4124.5,"sma_120":4175.25},{"date":"2026-06-24","open":3397,"high":3513,"low":3344,"close":3441,"volume":98269,"rsi_14":39.74,"sma_20":3800.25,"sma_60":4110.83,"sma_120":4169.79},{"date":"2026-06-25","open":3421,"high":3494,"low":3353,"close":3368,"volume":90351,"rsi_14":33.19,"sma_20":3774.25,"sma_60":4097.42,"sma_120":4163.92},{"date":"2026-06-26","open":3358,"high":3465,"low":3203,"close":3295,"volume":267241,"rsi_14":35.85,"sma_20":3744.25,"sma_60":4084.25,"sma_120":4158.88},{"date":"2026-06-29","open":3395,"high":3530,"low":3360,"close":3530,"volume":113883,"rsi_14":40.87,"sma_20":3726.5,"sma_60":4074.75,"sma_120":4154.96},{"date":"2026-06-30","open":3560,"high":3575,"low":3495,"close":3540,"volume":95547,"rsi_14":43.05,"sma_20":3715.5,"sma_60":4063.75,"sma_120":4151.12},{"date":"2026-07-01","open":3595,"high":3675,"low":3525,"close":3650,"volume":69983,"rsi_14":42.27,"sma_20":3702.0,"sma_60":4055.75,"sma_120":4147.88},{"date":"2026-07-02","open":3650,"high":3700,"low":3565,"close":3565,"volume":118357,"rsi_14":37.12,"sma_20":3691.25,"sma_60":4045.17,"sma_120":4144.71},{"date":"2026-07-03","open":3570,"high":3635,"low":3490,"close":3605,"volume":168808,"rsi_14":36.56,"sma_20":3678.75,"sma_60":4035.75,"sma_120":4141.92},{"date":"2026-07-06","open":3610,"high":3635,"low":3520,"close":3575,"volume":124008,"rsi_14":32.43,"sma_20":3672.75,"sma_60":4026.42,"sma_120":4139.04},{"date":"2026-07-07","open":3570,"high":3630,"low":3515,"close":3625,"volume":89506,"rsi_14":36.12,"sma_20":3667.0,"sma_60":4017.33,"sma_120":4135.67},{"date":"2026-07-08","open":3560,"high":3610,"low":3350,"close":3500,"volume":229670,"rsi_14":36.28,"sma_20":3657.25,"sma_60":4006.0,"sma_120":4131.5},{"date":"2026-07-09","open":3500,"high":3580,"low":3450,"close":3480,"volume":128971,"rsi_14":39.23,"sma_20":3640.25,"sma_60":3992.17,"sma_120":4126.54},{"date":"2026-07-10","open":3465,"high":3595,"low":3465,"close":3540,"volume":123079,"rsi_14":44.55,"sma_20":3624.25,"sma_60":3979.0,"sma_120":4121.92},{"date":"2026-07-13","open":3545,"high":3640,"low":3450,"close":3465,"volume":82312,"rsi_14":49.21,"sma_20":3602.0,"sma_60":3962.58,"sma_120":4116.79},{"date":"2026-07-14","open":3450,"high":3515,"low":3410,"close":3435,"volume":107701,"rsi_14":44.02,"sma_20":3575.5,"sma_60":3946.0,"sma_120":4110.0},{"date":"2026-07-15","open":3450,"high":3525,"low":3450,"close":3480,"volume":103917,"rsi_14":50.56,"sma_20":3552.5,"sma_60":3929.08,"sma_120":4104.25},{"date":"2026-07-16","open":3495,"high":3535,"low":3470,"close":3480,"volume":77554,"rsi_14":55.21,"sma_20":3536.0,"sma_60":3912.58,"sma_120":4098.67},{"date":"2026-07-20","open":3480,"high":3540,"low":3440,"close":3480,"volume":121302,"rsi_14":46.32,"sma_20":3524.75,"sma_60":3897.58,"sma_120":4092.79},{"date":"2026-07-21","open":3480,"high":3520,"low":3420,"close":3465,"volume":95592,"rsi_14":44.53,"sma_20":3515.25,"sma_60":3882.42,"sma_120":4087.0},{"date":"2026-07-22","open":3485,"high":3560,"low":3465,"close":3465,"volume":95167,"rsi_14":33.91,"sma_20":3514.5,"sma_60":3868.17,"sma_120":4079.88},{"date":"2026-07-23","open":3465,"high":3610,"low":3465,"close":3600,"volume":79462,"rsi_14":52.8,"sma_20":3517.25,"sma_60":3855.75,"sma_120":4072.5},{"date":"2026-07-24","open":3590,"high":3630,"low":3525,"close":3535,"volume":73894,"rsi_14":44.62,"sma_20":3520.5,"sma_60":3841.0,"sma_120":4062.92},{"date":"2026-07-27","open":3535,"high":3595,"low":3485,"close":3485,"volume":60287,"rsi_14":43.28,"sma_20":3525.0,"sma_60":3825.67,"sma_120":4052.62},{"date":"2026-07-28","open":3450,"high":3480,"low":3340,"close":3370,"volume":102811,"rsi_14":32.65,"sma_20":3517.0,"sma_60":3808.5,"sma_120":4041.83},{"date":"2026-07-29","open":3370,"high":3410,"low":3150,"close":3315,"volume":254515,"rsi_14":36.09,"sma_20":3505.75,"sma_60":3788.42,"sma_120":4035.17},{"date":"2026-07-30","open":3250,"high":3430,"low":3250,"close":3385,"volume":92493,"rsi_14":43.36,"sma_20":3492.5,"sma_60":3771.5,"sma_120":4026.83},{"date":"2026-07-31","open":3420,"high":3575,"low":3410,"close":3560,"volume":98086,"rsi_14":51.2,"sma_20":3492.25,"sma_60":3758.0,"sma_120":4021.04},{"date":"2026-08-03","open":3560,"high":3585,"low":3465,"close":3490,"volume":92501,"rsi_14":51.52,"sma_20":3486.5,"sma_60":3744.25,"sma_120":4014.04},{"date":"2026-08-04","open":3490,"high":3635,"low":3490,"close":3625,"volume":75199,"rsi_14":60.22,"sma_20":3489.0,"sma_60":3733.25,"sma_120":4007.62},{"date":"2026-08-05","open":3625,"high":3720,"low":3625,"close":3710,"volume":93286,"rsi_14":61.86,"sma_20":3493.25,"sma_60":3723.92,"sma_120":4002.38},{"date":"2026-08-06","open":3680,"high":3735,"low":3655,"close":3695,"volume":60699,"rsi_14":60.91,"sma_20":3503.0,"sma_60":3715.92,"sma_120":3997.71},{"date":"2026-08-07","open":3700,"high":3735,"low":3680,"close":3720,"volume":37004,"rsi_14":61.88,"sma_20":3515.0,"sma_60":3708.83,"sma_120":3992.33},{"date":"2026-08-10","open":3795,"high":3795,"low":3705,"close":3745,"volume":75695,"rsi_14":63.73,"sma_20":3525.25,"sma_60":3702.08,"sma_120":3986.75},{"date":"2026-08-11","open":3720,"high":3795,"low":3720,"close":3780,"volume":65534,"rsi_14":64.93,"sma_20":3541.0,"sma_60":3694.83,"sma_120":3981.42},{"date":"2026-08-12","open":3785,"high":3800,"low":3750,"close":3790,"volume":67167,"rsi_14":60.22,"sma_20":3558.75,"sma_60":3686.75,"sma_120":3975.5},{"date":"2026-08-13","open":3795,"high":3820,"low":3720,"close":3745,"volume":127186,"rsi_14":61.54,"sma_20":3572.0,"sma_60":3679.42,"sma_120":3969.12},{"date":"2026-08-14","open":3770,"high":3810,"low":3725,"close":3800,"volume":105803,"rsi_14":67.21,"sma_20":3588.0,"sma_60":3674.5,"sma_120":3963.0},{"date":"2026-08-18","open":3800,"high":3800,"low":3700,"close":3700,"volume":71571,"rsi_14":68.33,"sma_20":3599.0,"sma_60":3669.33,"sma_120":3955.33},{"date":"2026-08-19","open":3660,"high":3720,"low":3610,"close":3625,"volume":54332,"rsi_14":66.85,"sma_20":3607.0,"sma_60":3661.67,"sma_120":3946.92},{"date":"2026-08-20","open":3635,"high":3695,"low":3610,"close":3650,"volume":68406,"rsi_14":65.14,"sma_20":3616.25,"sma_60":3652.92,"sma_120":3938.96},{"date":"2026-08-21","open":3660,"high":3660,"low":3510,"close":3545,"volume":97393,"rsi_14":49.07,"sma_20":3613.5,"sma_60":3643.67,"sma_120":3930.58},{"date":"2026-08-24","open":3545,"high":3695,"low":3545,"close":3615,"volume":69342,"rsi_14":57.76,"sma_20":3617.5,"sma_60":3637.42,"sma_120":3923.75},{"date":"2026-08-25","open":3595,"high":3685,"low":3560,"close":3675,"volume":45047,"rsi_14":53.42,"sma_20":3627.0,"sma_60":3632.08,"sma_120":3917.5},{"date":"2026-08-26","open":3655,"high":3735,"low":3650,"close":3720,"volume":126879,"rsi_14":50.72,"sma_20":3644.5,"sma_60":3629.33,"sma_120":3912.67},{"date":"2026-08-27","open":3725,"high":3735,"low":3670,"close":3695,"volume":66588,"rsi_14":50.0,"sma_20":3663.5,"sma_60":3628.25,"sma_120":3910.21},{"date":"2026-08-28","open":3695,"high":3770,"low":3655,"close":3750,"volume":52615,"rsi_14":52.05,"sma_20":3681.75,"sma_60":3625.42,"sma_120":3906.83},{"date":"2026-08-31","open":3765,"high":3810,"low":3705,"close":3770,"volume":53474,"rsi_14":51.72,"sma_20":3692.25,"sma_60":3625.25,"sma_120":3903.88},{"date":"2026-09-01","open":3765,"high":3825,"low":3755,"close":3775,"volume":54121,"rsi_14":49.64,"sma_20":3706.5,"sma_60":3623.92,"sma_120":3902.0},{"date":"2026-09-02","open":3755,"high":3785,"low":3695,"close":3700,"volume":57648,"rsi_14":44.08,"sma_20":3710.25,"sma_60":3624.0,"sma_120":3899.38},{"date":"2026-09-03","open":3700,"high":3785,"low":3690,"close":3750,"volume":100538,"rsi_14":50.33,"sma_20":3712.25,"sma_60":3624.17,"sma_120":3896.71},{"date":"2026-09-04","open":3760,"high":3805,"low":3745,"close":3760,"volume":89488,"rsi_14":47.22,"sma_20":3715.5,"sma_60":3625.25,"sma_120":3893.71},{"date":"2026-09-07","open":3760,"high":3760,"low":3690,"close":3710,"volume":68639,"rsi_14":50.75,"sma_20":3715.0,"sma_60":3623.42,"sma_120":3890.75},{"date":"2026-09-08","open":3725,"high":3745,"low":3625,"close":3625,"volume":83953,"rsi_14":50.0,"sma_20":3709.0,"sma_60":3619.5,"sma_120":3887.21},{"date":"2026-09-09","open":3625,"high":3725,"low":3620,"close":3710,"volume":47324,"rsi_14":54.05,"sma_20":3705.5,"sma_60":3616.17,"sma_120":3884.29},{"date":"2026-09-10","open":3710,"high":3750,"low":3640,"close":3725,"volume":56174,"rsi_14":63.85,"sma_20":3702.25,"sma_60":3612.17,"sma_120":3881.58},{"date":"2026-09-11","open":3725,"high":3775,"low":3715,"close":3750,"volume":55343,"rsi_14":61.16,"sma_20":3702.5,"sma_60":3609.0,"sma_120":3880.0},{"date":"2026-09-14","open":3750,"high":3800,"low":3680,"close":3735,"volume":47574,"rsi_14":55.36,"sma_20":3699.25,"sma_60":3607.75,"sma_120":3876.96},{"date":"2026-09-15","open":3700,"high":3730,"low":3660,"close":3685,"volume":80396,"rsi_14":46.9,"sma_20":3698.5,"sma_60":3607.42,"sma_120":3874.33},{"date":"2026-09-16","open":3680,"high":3695,"low":3645,"close":3675,"volume":73123,"rsi_14":48.18,"sma_20":3701.0,"sma_60":3607.75,"sma_120":3871.25},{"date":"2026-09-17","open":3675,"high":3715,"low":3640,"close":3705,"volume":58478,"rsi_14":45.71,"sma_20":3703.75,"sma_60":3611.5,"sma_120":3868.0},{"date":"2026-09-18","open":3700,"high":3740,"low":3685,"close":3695,"volume":61492,"rsi_14":42.72,"sma_20":3711.25,"sma_60":3614.0,"sma_120":3862.42},{"date":"2026-09-21","open":3695,"high":3720,"low":3565,"close":3610,"volume":88492,"rsi_14":36.13,"sma_20":3711.0,"sma_60":3616.33,"sma_120":3856.88},{"date":"2026-09-22","open":3580,"high":3635,"low":3545,"close":3600,"volume":72730,"rsi_14":40.57,"sma_20":3707.25,"sma_60":3619.75,"sma_120":3852.0},{"date":"2026-09-23","open":3555,"high":3645,"low":3555,"close":3620,"volume":54725,"rsi_14":37.0,"sma_20":3702.25,"sma_60":3621.25,"sma_120":3848.0},{"date":"2026-09-28","open":3620,"high":3675,"low":3600,"close":3660,"volume":37379,"rsi_14":40.57,"sma_20":3700.5,"sma_60":3623.25,"sma_120":3843.5},{"date":"2026-09-29","open":3700,"high":3705,"low":3635,"close":3690,"volume":77221,"rsi_14":48.04,"sma_20":3697.5,"sma_60":3623.92,"sma_120":3839.83},{"date":"2026-09-30","open":3645,"high":3705,"low":3640,"close":3680,"volume":37887,"rsi_14":56.32,"sma_20":3693.0,"sma_60":3625.83,"sma_120":3835.5},{"date":"2026-10-01","open":3660,"high":3745,"low":3660,"close":3715,"volume":80812,"rsi_14":50.65,"sma_20":3690.0,"sma_60":3627.67,"sma_120":3831.71},{"date":"2026-10-02","open":3715,"high":3760,"low":3690,"close":3750,"volume":66236,"rsi_14":53.09,"sma_20":3692.5,"sma_60":3630.58,"sma_120":3828.5},{"date":"2026-10-06","open":3750,"high":3750,"low":3665,"close":3700,"volume":59226,"rsi_14":44.19,"sma_20":3690.0,"sma_60":3631.83,"sma_120":3824.58},{"date":"2026-10-07","open":3700,"high":3745,"low":3670,"close":3695,"volume":55472,"rsi_14":45.24,"sma_20":3686.75,"sma_60":3635.08,"sma_120":3820.54},{"date":"2026-10-08","open":3705,"high":3730,"low":3655,"close":3695,"volume":59593,"rsi_14":51.35,"sma_20":3686.0,"sma_60":3638.67,"sma_120":3815.42},{"date":"2026-10-12","open":3695,"high":3740,"low":3625,"close":3625,"volume":89636,"rsi_14":44.19,"sma_20":3686.0,"sma_60":3640.08,"sma_120":3809.54},{"date":"2026-10-13","open":3650,"high":3670,"low":3570,"close":3635,"volume":107229,"rsi_14":41.46,"sma_20":3682.25,"sma_60":3642.92,"sma_120":3802.75},{"date":"2026-10-14","open":3645,"high":3705,"low":3610,"close":3655,"volume":104658,"rsi_14":45.24,"sma_20":3678.75,"sma_60":3646.58,"sma_120":3796.29},{"date":"2026-10-15","open":3570,"high":3640,"low":3435,"close":3490,"volume":152842,"rsi_14":38.0,"sma_20":3665.75,"sma_60":3646.75,"sma_120":3787.92},{"date":"2026-10-16","open":3510,"high":3620,"low":3510,"close":3575,"volume":72051,"rsi_14":47.83,"sma_20":3657.75,"sma_60":3648.33,"sma_120":3780.46},{"date":"2026-10-19","open":3525,"high":3620,"low":3510,"close":3600,"volume":35023,"rsi_14":48.28,"sma_20":3653.5,"sma_60":3650.33,"sma_120":3773.96},{"date":"2026-10-20","open":3595,"high":3645,"low":3525,"close":3580,"volume":83872,"rsi_14":42.86,"sma_20":3648.75,"sma_60":3652.25,"sma_120":3767.33},{"date":"2026-10-21","open":3595,"high":3595,"low":3540,"close":3575,"volume":52119,"rsi_14":39.25,"sma_20":3642.25,"sma_60":3654.08,"sma_120":3761.12},{"date":"2026-10-22","open":3540,"high":3565,"low":3440,"close":3515,"volume":93842,"rsi_14":35.9,"sma_20":3633.25,"sma_60":3652.67,"sma_120":3754.21},{"date":"2026-10-23","open":3390,"high":3440,"low":3322,"close":3440,"volume":136737}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1584.12,"pbr":0.25,"per":2.17,"roa":2.61,"roe":4.53,"grade":"C","comment":"PER 2.2배, ROE 4.53%","revenue":1252620438133.0,"analysis":"PER 2.2배입니다. ROE 4.5%입니다. 시가총액 1765.61억. 매출 1.25조, 영업이익 1358.05억.","eps_basis":"TTM","debt_ratio":0.7322365391420872,"market_cap":174280919520,"net_income":97876143786.0,"total_debt":506978902756.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.41,"total_assets":1199349299008.0,"total_equity":692370396252.0,"profit_margin":7.81,"revenue_basis":"TTM","dividend_yield":3.42,"net_income_basis":"TTM","operating_income":135805239715.0,"operating_margin":10.84,"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":3440.0,"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":6541.0},{"date":"2016-10-25","close":6393.0},{"date":"2016-10-26","close":6343.0},{"date":"2016-10-27","close":6383.0},{"date":"2016-10-28","close":6393.0},{"date":"2016-10-31","close":6403.0},{"date":"2016-11-01","close":6343.0},{"date":"2016-11-02","close":6135.0},{"date":"2016-11-03","close":6224.0},{"date":"2016-11-04","close":6264.0},{"date":"2016-11-07","close":6303.0},{"date":"2016-11-08","close":6224.0},{"date":"2016-11-09","close":5917.0},{"date":"2016-11-10","close":6244.0},{"date":"2016-11-11","close":6303.0},{"date":"2016-11-14","close":6294.0},{"date":"2016-11-15","close":6333.0},{"date":"2016-11-16","close":6363.0},{"date":"2016-11-17","close":6323.0},{"date":"2016-11-18","close":6284.0},{"date":"2016-11-21","close":6323.0},{"date":"2016-11-22","close":6333.0},{"date":"2016-11-23","close":6284.0},{"date":"2016-11-24","close":6244.0},{"date":"2016-11-25","close":6264.0},{"date":"2016-11-28","close":6224.0},{"date":"2016-11-29","close":6214.0},{"date":"2016-11-30","close":6194.0},{"date":"2016-12-01","close":6274.0},{"date":"2016-12-02","close":6274.0},{"date":"2016-12-05","close":6036.0},{"date":"2016-12-06","close":6036.0},{"date":"2016-12-07","close":5957.0},{"date":"2016-12-08","close":6056.0},{"date":"2016-12-09","close":6066.0},{"date":"2016-12-12","close":6165.0},{"date":"2016-12-13","close":6194.0},{"date":"2016-12-14","close":6145.0},{"date":"2016-12-15","close":6343.0},{"date":"2016-12-16","close":6333.0},{"date":"2016-12-19","close":6343.0},{"date":"2016-12-20","close":6343.0},{"date":"2016-12-21","close":6294.0},{"date":"2016-12-22","close":6234.0},{"date":"2016-12-23","close":6264.0},{"date":"2016-12-26","close":6254.0},{"date":"2016-12-27","close":6383.0},{"date":"2016-12-28","close":6244.0},{"date":"2016-12-29","close":6145.0},{"date":"2017-01-02","close":6125.0},{"date":"2017-01-03","close":6194.0},{"date":"2017-01-04","close":6254.0},{"date":"2017-01-05","close":6145.0},{"date":"2017-01-06","close":6234.0},{"date":"2017-01-09","close":6125.0},{"date":"2017-01-10","close":6095.0},{"date":"2017-01-11","close":6115.0},{"date":"2017-01-12","close":6135.0},{"date":"2017-01-13","close":6155.0},{"date":"2017-01-16","close":6095.0},{"date":"2017-01-17","close":6115.0},{"date":"2017-01-18","close":6125.0},{"date":"2017-01-19","close":6095.0},{"date":"2017-01-20","close":6006.0},{"date":"2017-01-23","close":6075.0},{"date":"2017-01-24","close":6016.0},{"date":"2017-01-25","close":6036.0},{"date":"2017-01-26","close":6095.0},{"date":"2017-01-31","close":6066.0},{"date":"2017-02-01","close":6016.0},{"date":"2017-02-02","close":5966.0},{"date":"2017-02-03","close":5887.0},{"date":"2017-02-06","close":5957.0},{"date":"2017-02-07","close":5947.0},{"date":"2017-02-08","close":5976.0},{"date":"2017-02-09","close":5937.0},{"date":"2017-02-10","close":5947.0},{"date":"2017-02-13","close":5976.0},{"date":"2017-02-14","close":6135.0},{"date":"2017-02-15","close":6194.0},{"date":"2017-02-16","close":6085.0},{"date":"2017-02-17","close":6145.0},{"date":"2017-02-20","close":6075.0},{"date":"2017-02-21","close":6066.0},{"date":"2017-02-22","close":6006.0},{"date":"2017-02-23","close":6016.0},{"date":"2017-02-24","close":5996.0},{"date":"2017-02-27","close":5996.0},{"date":"2017-02-28","close":6085.0},{"date":"2017-03-02","close":6115.0},{"date":"2017-03-03","close":6006.0},{"date":"2017-03-06","close":6026.0},{"date":"2017-03-07","close":6056.0},{"date":"2017-03-08","close":6085.0},{"date":"2017-03-09","close":6095.0},{"date":"2017-03-10","close":6085.0},{"date":"2017-03-13","close":6026.0},{"date":"2017-03-14","close":5986.0},{"date":"2017-03-15","close":5957.0},{"date":"2017-03-16","close":5986.0},{"date":"2017-03-17","close":5957.0},{"date":"2017-03-20","close":5877.0},{"date":"2017-03-21","close":5887.0},{"date":"2017-03-22","close":5818.0},{"date":"2017-03-23","close":5778.0},{"date":"2017-03-24","close":5818.0},{"date":"2017-03-27","close":5847.0},{"date":"2017-03-28","close":5798.0},{"date":"2017-03-29","close":5838.0},{"date":"2017-03-30","close":5857.0},{"date":"2017-03-31","close":5937.0},{"date":"2017-04-03","close":5966.0},{"date":"2017-04-04","close":5927.0},{"date":"2017-04-05","close":5867.0},{"date":"2017-04-06","close":5887.0},{"date":"2017-04-07","close":5897.0},{"date":"2017-04-10","close":5788.0},{"date":"2017-04-11","close":5798.0},{"date":"2017-04-12","close":5788.0},{"date":"2017-04-13","close":5778.0},{"date":"2017-04-14","close":5729.0},{"date":"2017-04-17","close":5818.0},{"date":"2017-04-18","close":5847.0},{"date":"2017-04-19","close":5808.0},{"date":"2017-04-20","close":5887.0},{"date":"2017-04-21","close":5847.0},{"date":"2017-04-24","close":5818.0},{"date":"2017-04-25","close":5867.0},{"date":"2017-04-26","close":5966.0},{"date":"2017-04-27","close":5937.0},{"date":"2017-04-28","close":5887.0},{"date":"2017-05-02","close":5857.0},{"date":"2017-05-04","close":5838.0},{"date":"2017-05-08","close":5917.0},{"date":"2017-05-10","close":5917.0},{"date":"2017-05-11","close":5877.0},{"date":"2017-05-12","close":5877.0},{"date":"2017-05-15","close":5828.0},{"date":"2017-05-16","close":5778.0},{"date":"2017-05-17","close":5709.0},{"date":"2017-05-18","close":5580.0},{"date":"2017-05-19","close":5610.0},{"date":"2017-05-22","close":5481.0},{"date":"2017-05-23","close":5501.0},{"date":"2017-05-24","close":5510.0},{"date":"2017-05-25","close":5639.0},{"date":"2017-05-26","close":5709.0},{"date":"2017-05-29","close":5788.0},{"date":"2017-05-30","close":5857.0},{"date":"2017-05-31","close":5748.0},{"date":"2017-06-01","close":5748.0},{"date":"2017-06-02","close":5818.0},{"date":"2017-06-05","close":5818.0},{"date":"2017-06-07","close":5847.0},{"date":"2017-06-08","close":5927.0},{"date":"2017-06-09","close":6224.0},{"date":"2017-06-12","close":6323.0},{"date":"2017-06-13","close":6353.0},{"date":"2017-06-14","close":6323.0},{"date":"2017-06-15","close":6294.0},{"date":"2017-06-16","close":6303.0},{"date":"2017-06-19","close":6343.0},{"date":"2017-06-20","close":6294.0},{"date":"2017-06-21","close":6303.0},{"date":"2017-06-22","close":6323.0},{"date":"2017-06-23","close":6531.0},{"date":"2017-06-26","close":6640.0},{"date":"2017-06-27","close":6839.0},{"date":"2017-06-28","close":6779.0},{"date":"2017-06-29","close":6819.0},{"date":"2017-06-30","close":6710.0},{"date":"2017-07-03","close":6730.0},{"date":"2017-07-04","close":6521.0},{"date":"2017-07-05","close":6690.0},{"date":"2017-07-06","close":6531.0},{"date":"2017-07-07","close":6541.0},{"date":"2017-07-10","close":6482.0},{"date":"2017-07-11","close":6373.0},{"date":"2017-07-12","close":6412.0},{"date":"2017-07-13","close":6472.0},{"date":"2017-07-14","close":6512.0},{"date":"2017-07-17","close":6492.0},{"date":"2017-07-18","close":6294.0},{"date":"2017-07-19","close":6323.0},{"date":"2017-07-20","close":6492.0},{"date":"2017-07-21","close":6353.0},{"date":"2017-07-24","close":6531.0},{"date":"2017-07-25","close":6462.0},{"date":"2017-07-26","close":6462.0},{"date":"2017-07-27","close":6383.0},{"date":"2017-07-28","close":6353.0},{"date":"2017-07-31","close":6403.0},{"date":"2017-08-01","close":6422.0},{"date":"2017-08-02","close":6403.0},{"date":"2017-08-03","close":6343.0},{"date":"2017-08-04","close":6274.0},{"date":"2017-08-07","close":6274.0},{"date":"2017-08-08","close":6294.0},{"date":"2017-08-09","close":6155.0},{"date":"2017-08-10","close":6145.0},{"date":"2017-08-11","close":6085.0},{"date":"2017-08-14","close":6194.0},{"date":"2017-08-16","close":6165.0},{"date":"2017-08-17","close":6264.0},{"date":"2017-08-18","close":6264.0},{"date":"2017-08-21","close":6234.0},{"date":"2017-08-22","close":6224.0},{"date":"2017-08-23","close":6194.0},{"date":"2017-08-24","close":6165.0},{"date":"2017-08-25","close":6105.0},{"date":"2017-08-28","close":6095.0},{"date":"2017-08-29","close":6105.0},{"date":"2017-08-30","close":6145.0},{"date":"2017-08-31","close":6155.0},{"date":"2017-09-01","close":6145.0},{"date":"2017-09-04","close":6095.0},{"date":"2017-09-05","close":6046.0},{"date":"2017-09-06","close":5947.0},{"date":"2017-09-07","close":5986.0},{"date":"2017-09-08","close":5947.0},{"date":"2017-09-11","close":5867.0},{"date":"2017-09-12","close":5788.0},{"date":"2017-09-13","close":5838.0},{"date":"2017-09-14","close":5788.0},{"date":"2017-09-15","close":5857.0},{"date":"2017-09-18","close":5867.0},{"date":"2017-09-19","close":5877.0},{"date":"2017-09-20","close":5838.0},{"date":"2017-09-21","close":5748.0},{"date":"2017-09-22","close":5689.0},{"date":"2017-09-25","close":5659.0},{"date":"2017-09-26","close":5639.0},{"date":"2017-09-27","close":5689.0},{"date":"2017-09-28","close":5689.0},{"date":"2017-09-29","close":5818.0},{"date":"2017-10-10","close":5738.0},{"date":"2017-10-11","close":5768.0},{"date":"2017-10-12","close":5758.0},{"date":"2017-10-13","close":5659.0},{"date":"2017-10-16","close":5540.0},{"date":"2017-10-17","close":5639.0},{"date":"2017-10-18","close":5639.0},{"date":"2017-10-19","close":5610.0},{"date":"2017-10-20","close":5937.0},{"date":"2017-10-23","close":5778.0},{"date":"2017-10-24","close":5828.0},{"date":"2017-10-25","close":5748.0},{"date":"2017-10-26","close":5649.0},{"date":"2017-10-27","close":5669.0},{"date":"2017-10-30","close":5679.0},{"date":"2017-10-31","close":5669.0},{"date":"2017-11-01","close":5719.0},{"date":"2017-11-02","close":5719.0},{"date":"2017-11-03","close":5729.0},{"date":"2017-11-06","close":5808.0},{"date":"2017-11-07","close":5847.0},{"date":"2017-11-08","close":5808.0},{"date":"2017-11-09","close":5818.0},{"date":"2017-11-10","close":5847.0},{"date":"2017-11-13","close":5828.0},{"date":"2017-11-14","close":5867.0},{"date":"2017-11-15","close":5867.0},{"date":"2017-11-16","close":5947.0},{"date":"2017-11-17","close":5887.0},{"date":"2017-11-20","close":5828.0},{"date":"2017-11-21","close":5758.0},{"date":"2017-11-22","close":5669.0},{"date":"2017-11-23","close":5649.0},{"date":"2017-11-24","close":5679.0},{"date":"2017-11-27","close":5669.0},{"date":"2017-11-28","close":5669.0},{"date":"2017-11-29","close":5679.0},{"date":"2017-11-30","close":5659.0},{"date":"2017-12-01","close":5659.0},{"date":"2017-12-04","close":5709.0},{"date":"2017-12-05","close":5847.0},{"date":"2017-12-06","close":5808.0},{"date":"2017-12-07","close":5709.0},{"date":"2017-12-08","close":5639.0},{"date":"2017-12-11","close":5629.0},{"date":"2017-12-12","close":5719.0},{"date":"2017-12-13","close":5699.0},{"date":"2017-12-14","close":5719.0},{"date":"2017-12-15","close":5709.0},{"date":"2017-12-18","close":5649.0},{"date":"2017-12-19","close":5679.0},{"date":"2017-12-20","close":5590.0},{"date":"2017-12-21","close":5590.0},{"date":"2017-12-22","close":5620.0},{"date":"2017-12-26","close":5639.0},{"date":"2017-12-27","close":5530.0},{"date":"2017-12-28","close":5560.0},{"date":"2018-01-02","close":3930.9307},{"date":"2018-01-03","close":3930.9307},{"date":"2018-01-04","close":3888.8882},{"date":"2018-01-05","close":3930.9307},{"date":"2018-01-08","close":3944.9446},{"date":"2018-01-09","close":3965.9658},{"date":"2018-01-10","close":4078.0781},{"date":"2018-01-11","close":4085.0842},{"date":"2018-01-12","close":4337.3369},{"date":"2018-01-15","close":4253.2524},{"date":"2018-01-16","close":4316.3159},{"date":"2018-01-17","close":4281.2812},{"date":"2018-01-18","close":4274.2739},{"date":"2018-01-19","close":4295.2944},{"date":"2018-01-22","close":4372.3721},{"date":"2018-01-23","close":4386.3857},{"date":"2018-01-24","close":4449.4497},{"date":"2018-01-25","close":4680.6802},{"date":"2018-01-26","close":4729.729},{"date":"2018-01-29","close":4638.6387},{"date":"2018-01-30","close":4652.6519},{"date":"2018-01-31","close":4680.6802},{"date":"2018-02-01","close":4736.7363},{"date":"2018-02-02","close":4694.6943},{"date":"2018-02-05","close":4631.6309},{"date":"2018-02-06","close":4624.6245},{"date":"2018-02-07","close":4624.6245},{"date":"2018-02-08","close":4694.6943},{"date":"2018-02-09","close":4694.6943},{"date":"2018-02-12","close":4596.5967},{"date":"2018-02-13","close":4505.5054},{"date":"2018-02-14","close":4526.5269},{"date":"2018-02-19","close":4610.6104},{"date":"2018-02-20","close":4666.6655},{"date":"2018-02-21","close":4638.6387},{"date":"2018-02-22","close":4652.6519},{"date":"2018-02-23","close":4715.7158},{"date":"2018-02-26","close":4673.6733},{"date":"2018-02-27","close":4708.708},{"date":"2018-02-28","close":4729.729},{"date":"2018-03-02","close":4750.75},{"date":"2018-03-05","close":4694.6943},{"date":"2018-03-06","close":4771.771},{"date":"2018-03-07","close":4778.7778},{"date":"2018-03-08","close":4995.9951},{"date":"2018-03-09","close":4960.96},{"date":"2018-03-12","close":4855.8555},{"date":"2018-03-13","close":4848.8486},{"date":"2018-03-14","close":4694.6943},{"date":"2018-03-15","close":4764.7642},{"date":"2018-03-16","close":4722.7222},{"date":"2018-03-19","close":4631.6309},{"date":"2018-03-20","close":4743.7432},{"date":"2018-03-21","close":4673.6733},{"date":"2018-03-22","close":4673.6733},{"date":"2018-03-23","close":4589.5889},{"date":"2018-03-26","close":4631.6309},{"date":"2018-03-27","close":4610.6104},{"date":"2018-03-28","close":4645.645},{"date":"2018-03-29","close":4680.6802},{"date":"2018-03-30","close":4701.7017},{"date":"2018-04-02","close":4554.5537},{"date":"2018-04-03","close":4519.519},{"date":"2018-04-04","close":4540.5405},{"date":"2018-04-05","close":4603.6025},{"date":"2018-04-06","close":4554.5537},{"date":"2018-04-09","close":4470.4702},{"date":"2018-04-10","close":4435.4346},{"date":"2018-04-11","close":4323.3228},{"date":"2018-04-12","close":4470.4702},{"date":"2018-04-13","close":4519.519},{"date":"2018-04-16","close":4519.519},{"date":"2018-04-17","close":4526.5269},{"date":"2018-04-18","close":4680.6802},{"date":"2018-04-19","close":4652.6519},{"date":"2018-04-20","close":4687.6865},{"date":"2018-04-23","close":4673.6733},{"date":"2018-04-24","close":4701.7017},{"date":"2018-04-25","close":4743.7432},{"date":"2018-04-26","close":4729.729},{"date":"2018-04-27","close":4764.7642},{"date":"2018-04-30","close":4778.7778},{"date":"2018-05-02","close":4785.7847},{"date":"2018-05-03","close":4785.7847},{"date":"2018-05-04","close":4806.8062},{"date":"2018-05-08","close":4785.7847},{"date":"2018-05-09","close":4820.8208},{"date":"2018-05-10","close":4918.918},{"date":"2018-05-11","close":4939.939},{"date":"2018-05-14","close":4932.9326},{"date":"2018-05-15","close":4967.9678},{"date":"2018-05-16","close":4834.8345},{"date":"2018-05-17","close":4897.8975},{"date":"2018-05-18","close":4876.876},{"date":"2018-05-21","close":4778.7778},{"date":"2018-05-23","close":4813.813},{"date":"2018-05-24","close":4701.7017},{"date":"2018-05-25","close":4547.5474},{"date":"2018-05-28","close":4638.6387},{"date":"2018-05-29","close":4533.5327},{"date":"2018-05-30","close":4533.5327},{"date":"2018-05-31","close":4449.4497},{"date":"2018-06-01","close":4484.4849},{"date":"2018-06-04","close":4449.4497},{"date":"2018-06-05","close":4624.6245},{"date":"2018-06-07","close":4617.6177},{"date":"2018-06-08","close":4575.5747},{"date":"2018-06-11","close":4575.5747},{"date":"2018-06-12","close":4589.5889},{"date":"2018-06-14","close":4589.5889},{"date":"2018-06-15","close":4505.5054},{"date":"2018-06-18","close":4505.5054},{"date":"2018-06-19","close":4372.3721},{"date":"2018-06-20","close":4442.4429},{"date":"2018-06-21","close":4386.3857},{"date":"2018-06-22","close":4309.3086},{"date":"2018-06-25","close":4379.3779},{"date":"2018-06-26","close":4414.4141},{"date":"2018-06-27","close":4414.4141},{"date":"2018-06-28","close":4414.4141},{"date":"2018-06-29","close":4372.3721},{"date":"2018-07-02","close":4260.2603},{"date":"2018-07-03","close":4281.2812},{"date":"2018-07-04","close":4288.2881},{"date":"2018-07-05","close":4253.2524},{"date":"2018-07-06","close":4309.3086},{"date":"2018-07-09","close":4309.3086},{"date":"2018-07-10","close":4379.3779},{"date":"2018-07-11","close":4309.3086},{"date":"2018-07-12","close":4309.3086},{"date":"2018-07-13","close":4386.3857},{"date":"2018-07-16","close":4365.3652},{"date":"2018-07-17","close":4351.3506},{"date":"2018-07-18","close":4253.2524},{"date":"2018-07-19","close":4169.1685},{"date":"2018-07-20","close":4260.2603},{"date":"2018-07-23","close":4120.1201},{"date":"2018-07-24","close":4162.1616},{"date":"2018-07-25","close":4092.0911},{"date":"2018-07-26","close":4099.0986},{"date":"2018-07-27","close":4113.1133},{"date":"2018-07-30","close":4071.0706},{"date":"2018-07-31","close":4204.2041},{"date":"2018-08-01","close":4204.2041},{"date":"2018-08-02","close":4204.2041},{"date":"2018-08-03","close":4288.2881},{"date":"2018-08-06","close":4288.2881},{"date":"2018-08-07","close":4218.2178},{"date":"2018-08-08","close":4239.2383},{"date":"2018-08-09","close":4197.1968},{"date":"2018-08-10","close":4197.1968},{"date":"2018-08-13","close":4169.1685},{"date":"2018-08-14","close":4134.1338},{"date":"2018-08-16","close":4134.1338},{"date":"2018-08-17","close":4092.0911},{"date":"2018-08-20","close":4120.1201},{"date":"2018-08-21","close":4127.1265},{"date":"2018-08-22","close":4036.0354},{"date":"2018-08-23","close":4057.0571},{"date":"2018-08-24","close":4113.1133},{"date":"2018-08-27","close":4141.1411},{"date":"2018-08-28","close":4253.2524},{"date":"2018-08-29","close":4260.2603},{"date":"2018-08-30","close":4211.21},{"date":"2018-08-31","close":4246.2456},{"date":"2018-09-03","close":4176.1763},{"date":"2018-09-04","close":4197.1968},{"date":"2018-09-05","close":4211.21},{"date":"2018-09-06","close":4204.2041},{"date":"2018-09-07","close":4232.2319},{"date":"2018-09-10","close":4197.1968},{"date":"2018-09-11","close":4148.1475},{"date":"2018-09-12","close":4169.1685},{"date":"2018-09-13","close":4204.2041},{"date":"2018-09-14","close":4183.1826},{"date":"2018-09-17","close":4134.1338},{"date":"2018-09-18","close":4113.1133},{"date":"2018-09-19","close":4113.1133},{"date":"2018-09-20","close":4106.106},{"date":"2018-09-21","close":4078.0781},{"date":"2018-09-27","close":4113.1133},{"date":"2018-09-28","close":4155.1553},{"date":"2018-10-01","close":4092.0911},{"date":"2018-10-02","close":4134.1338},{"date":"2018-10-04","close":4064.0642},{"date":"2018-10-05","close":3993.9934},{"date":"2018-10-08","close":4057.0571},{"date":"2018-10-10","close":3986.9868},{"date":"2018-10-11","close":3818.8188},{"date":"2018-10-12","close":3811.812},{"date":"2018-10-15","close":3804.8044},{"date":"2018-10-16","close":3853.8542},{"date":"2018-10-17","close":3867.8677},{"date":"2018-10-18","close":3818.8188},{"date":"2018-10-19","close":3727.7271},{"date":"2018-10-22","close":3776.7766},{"date":"2018-10-23","close":3797.7974},{"date":"2018-10-24","close":3748.748},{"date":"2018-10-25","close":3720.7205},{"date":"2018-10-26","close":3678.6787},{"date":"2018-10-29","close":3629.6294},{"date":"2018-10-30","close":3573.5725},{"date":"2018-10-31","close":3650.6494},{"date":"2018-11-01","close":3657.6572},{"date":"2018-11-02","close":3720.7205},{"date":"2018-11-05","close":3720.7205},{"date":"2018-11-06","close":3811.812},{"date":"2018-11-07","close":3825.8254},{"date":"2018-11-08","close":3853.8542},{"date":"2018-11-09","close":3860.8604},{"date":"2018-11-12","close":3888.8882},{"date":"2018-11-13","close":3783.7837},{"date":"2018-11-14","close":3839.8398},{"date":"2018-11-15","close":3720.7205},{"date":"2018-11-16","close":3685.686},{"date":"2018-11-19","close":3804.8044},{"date":"2018-11-20","close":3804.8044},{"date":"2018-11-21","close":3832.8328},{"date":"2018-11-22","close":3832.8328},{"date":"2018-11-23","close":3811.812},{"date":"2018-11-26","close":3804.8044},{"date":"2018-11-27","close":3783.7837},{"date":"2018-11-28","close":3818.8188},{"date":"2018-11-29","close":3818.8188},{"date":"2018-11-30","close":3797.7974},{"date":"2018-12-03","close":3769.7693},{"date":"2018-12-04","close":3727.7271},{"date":"2018-12-05","close":3678.6787},{"date":"2018-12-06","close":3664.6646},{"date":"2018-12-07","close":3664.6646},{"date":"2018-12-10","close":3664.6646},{"date":"2018-12-11","close":3552.5525},{"date":"2018-12-12","close":3608.6079},{"date":"2018-12-13","close":3678.6787},{"date":"2018-12-14","close":3657.6572},{"date":"2018-12-17","close":3671.6714},{"date":"2018-12-18","close":3650.6494},{"date":"2018-12-19","close":3594.5945},{"date":"2018-12-20","close":3622.6218},{"date":"2018-12-21","close":3573.5725},{"date":"2018-12-24","close":3471.9717},{"date":"2018-12-26","close":3356.3555},{"date":"2018-12-27","close":3619.5994},{"date":"2018-12-28","close":3751.2214},{"date":"2019-01-02","close":3743.9094},{"date":"2019-01-03","close":3700.0347},{"date":"2019-01-04","close":3678.0979},{"date":"2019-01-07","close":3743.9094},{"date":"2019-01-08","close":3758.5339},{"date":"2019-01-09","close":3700.0347},{"date":"2019-01-10","close":3736.5969},{"date":"2019-01-11","close":3721.9722},{"date":"2019-01-14","close":3721.9722},{"date":"2019-01-15","close":3714.6597},{"date":"2019-01-16","close":3729.2839},{"date":"2019-01-17","close":3714.6597},{"date":"2019-01-18","close":3714.6597},{"date":"2019-01-21","close":3714.6597},{"date":"2019-01-22","close":3707.3477},{"date":"2019-01-23","close":3729.2839},{"date":"2019-01-24","close":3831.6567},{"date":"2019-01-25","close":3860.9065},{"date":"2019-01-28","close":3838.9695},{"date":"2019-01-29","close":3838.9695},{"date":"2019-01-30","close":3780.4702},{"date":"2019-01-31","close":3802.4075},{"date":"2019-02-01","close":3875.531},{"date":"2019-02-07","close":3868.219},{"date":"2019-02-08","close":3853.5935},{"date":"2019-02-11","close":3868.219},{"date":"2019-02-12","close":3817.0317},{"date":"2019-02-13","close":3780.4702},{"date":"2019-02-14","close":3875.531},{"date":"2019-02-15","close":3882.8435},{"date":"2019-02-18","close":3882.8435},{"date":"2019-02-19","close":3882.8435},{"date":"2019-02-20","close":3926.718},{"date":"2019-02-21","close":3992.5278},{"date":"2019-02-22","close":4080.2759},{"date":"2019-02-25","close":4065.6519},{"date":"2019-02-26","close":4065.6519},{"date":"2019-02-27","close":4072.9639},{"date":"2019-02-28","close":3963.2783},{"date":"2019-03-04","close":4072.9639},{"date":"2019-03-05","close":4080.2759},{"date":"2019-03-06","close":4160.7114},{"date":"2019-03-07","close":4189.9604},{"date":"2019-03-08","close":4175.3359},{"date":"2019-03-11","close":4138.7744},{"date":"2019-03-12","close":4131.4629},{"date":"2019-03-13","close":4116.8379},{"date":"2019-03-14","close":4226.522},{"date":"2019-03-15","close":4204.5859},{"date":"2019-03-18","close":4204.5859},{"date":"2019-03-19","close":4204.5859},{"date":"2019-03-20","close":4182.6489},{"date":"2019-03-21","close":4168.0239},{"date":"2019-03-22","close":4043.7148},{"date":"2019-03-25","close":3897.4685},{"date":"2019-03-26","close":4021.7776},{"date":"2019-03-27","close":3999.8406},{"date":"2019-03-28","close":3926.718},{"date":"2019-03-29","close":3882.8435},{"date":"2019-04-01","close":3912.0925},{"date":"2019-04-02","close":3948.6541},{"date":"2019-04-03","close":3963.2783},{"date":"2019-04-04","close":3963.2783},{"date":"2019-04-05","close":3977.9041},{"date":"2019-04-08","close":3919.405},{"date":"2019-04-09","close":3882.8435},{"date":"2019-04-10","close":3875.531},{"date":"2019-04-11","close":3897.4685},{"date":"2019-04-12","close":3824.3447},{"date":"2019-04-15","close":4168.0239},{"date":"2019-04-16","close":4014.4651},{"date":"2019-04-17","close":3985.2163},{"date":"2019-04-18","close":4051.0271},{"date":"2019-04-19","close":4036.4019},{"date":"2019-04-22","close":4094.9001},{"date":"2019-04-23","close":4116.8379},{"date":"2019-04-24","close":4138.7744},{"date":"2019-04-25","close":4116.8379},{"date":"2019-04-26","close":4131.4629},{"date":"2019-04-29","close":4094.9001},{"date":"2019-04-30","close":4124.1499},{"date":"2019-05-02","close":4189.9604},{"date":"2019-05-03","close":4211.8975},{"date":"2019-05-07","close":4175.3359},{"date":"2019-05-08","close":4175.3359},{"date":"2019-05-09","close":4153.3994},{"date":"2019-05-10","close":4131.4629},{"date":"2019-05-13","close":4051.0271},{"date":"2019-05-14","close":4124.1499},{"date":"2019-05-15","close":4336.2075},{"date":"2019-05-16","close":4372.7686},{"date":"2019-05-17","close":4328.895},{"date":"2019-05-20","close":4306.9585},{"date":"2019-05-21","close":4328.895},{"date":"2019-05-22","close":4328.895},{"date":"2019-05-23","close":4285.021},{"date":"2019-05-24","close":4263.083},{"date":"2019-05-27","close":4175.3359},{"date":"2019-05-28","close":4233.8345},{"date":"2019-05-29","close":4131.4629},{"date":"2019-05-30","close":4131.4629},{"date":"2019-05-31","close":4189.9604},{"date":"2019-06-03","close":4102.2129},{"date":"2019-06-04","close":4146.0874},{"date":"2019-06-05","close":4131.4629},{"date":"2019-06-07","close":4233.8345},{"date":"2019-06-10","close":4263.083},{"date":"2019-06-11","close":4314.27},{"date":"2019-06-12","close":4285.021},{"date":"2019-06-13","close":4292.334},{"date":"2019-06-14","close":4328.895},{"date":"2019-06-17","close":4350.832},{"date":"2019-06-18","close":4168.0239},{"date":"2019-06-19","close":4168.0239},{"date":"2019-06-20","close":4263.083},{"date":"2019-06-21","close":4285.021},{"date":"2019-06-24","close":4306.9585},{"date":"2019-06-25","close":4321.583},{"date":"2019-06-26","close":4358.1445},{"date":"2019-06-27","close":4314.27},{"date":"2019-06-28","close":4314.27},{"date":"2019-07-01","close":4321.583},{"date":"2019-07-02","close":4321.583},{"date":"2019-07-03","close":4204.5859},{"date":"2019-07-04","close":4219.2095},{"date":"2019-07-05","close":4248.459},{"date":"2019-07-08","close":4116.8379},{"date":"2019-07-09","close":4124.1499},{"date":"2019-07-10","close":4189.9604},{"date":"2019-07-11","close":4204.5859},{"date":"2019-07-12","close":4175.3359},{"date":"2019-07-15","close":4189.9604},{"date":"2019-07-16","close":4021.7776},{"date":"2019-07-17","close":4109.5244},{"date":"2019-07-18","close":4080.2759},{"date":"2019-07-19","close":4131.4629},{"date":"2019-07-22","close":4146.0874},{"date":"2019-07-23","close":4109.5244},{"date":"2019-07-24","close":4102.2129},{"date":"2019-07-25","close":4058.3391},{"date":"2019-07-26","close":4080.2759},{"date":"2019-07-29","close":4058.3391},{"date":"2019-07-30","close":4094.9001},{"date":"2019-07-31","close":3985.2163},{"date":"2019-08-01","close":3977.9041},{"date":"2019-08-02","close":3992.5278},{"date":"2019-08-05","close":3970.5911},{"date":"2019-08-06","close":3904.7795},{"date":"2019-08-07","close":3853.5935},{"date":"2019-08-08","close":3890.1555},{"date":"2019-08-09","close":3904.7795},{"date":"2019-08-12","close":3838.9695},{"date":"2019-08-13","close":3860.9065},{"date":"2019-08-14","close":3824.3447},{"date":"2019-08-16","close":3817.0317},{"date":"2019-08-19","close":3955.9658},{"date":"2019-08-20","close":3955.9658},{"date":"2019-08-21","close":4036.4019},{"date":"2019-08-22","close":4065.6519},{"date":"2019-08-23","close":4021.7776},{"date":"2019-08-26","close":3999.8406},{"date":"2019-08-27","close":4014.4651},{"date":"2019-08-28","close":3992.5278},{"date":"2019-08-29","close":4014.4651},{"date":"2019-08-30","close":3934.0291},{"date":"2019-09-02","close":3941.3418},{"date":"2019-09-03","close":3926.718},{"date":"2019-09-04","close":3890.1555},{"date":"2019-09-05","close":3853.5935},{"date":"2019-09-06","close":3890.1555},{"date":"2019-09-09","close":3890.1555},{"date":"2019-09-10","close":3955.9658},{"date":"2019-09-11","close":3992.5278},{"date":"2019-09-16","close":4065.6519},{"date":"2019-09-17","close":4087.5879},{"date":"2019-09-18","close":4138.7744},{"date":"2019-09-19","close":4153.3994},{"date":"2019-09-20","close":4102.2129},{"date":"2019-09-23","close":4094.9001},{"date":"2019-09-24","close":4109.5244},{"date":"2019-09-25","close":4058.3391},{"date":"2019-09-26","close":3985.2163},{"date":"2019-09-27","close":3948.6541},{"date":"2019-09-30","close":4051.0271},{"date":"2019-10-01","close":4058.3391},{"date":"2019-10-02","close":4029.0896},{"date":"2019-10-04","close":3999.8406},{"date":"2019-10-07","close":3970.5911},{"date":"2019-10-08","close":3963.2783},{"date":"2019-10-10","close":3977.9041},{"date":"2019-10-11","close":3860.9065},{"date":"2019-10-14","close":3955.9658},{"date":"2019-10-15","close":3970.5911},{"date":"2019-10-16","close":3977.9041},{"date":"2019-10-17","close":4014.4651},{"date":"2019-10-18","close":3977.9041},{"date":"2019-10-21","close":3999.8406},{"date":"2019-10-22","close":4007.1531},{"date":"2019-10-23","close":4007.1531},{"date":"2019-10-24","close":3926.718},{"date":"2019-10-25","close":3926.718},{"date":"2019-10-28","close":3963.2783},{"date":"2019-10-29","close":3963.2783},{"date":"2019-10-30","close":3941.3418},{"date":"2019-10-31","close":3912.0925},{"date":"2019-11-01","close":3875.531},{"date":"2019-11-04","close":3904.7795},{"date":"2019-11-05","close":3912.0925},{"date":"2019-11-06","close":3912.0925},{"date":"2019-11-07","close":3934.0291},{"date":"2019-11-08","close":3963.2783},{"date":"2019-11-11","close":3955.9658},{"date":"2019-11-12","close":3985.2163},{"date":"2019-11-13","close":4007.1531},{"date":"2019-11-14","close":3999.8406},{"date":"2019-11-15","close":3955.9658},{"date":"2019-11-18","close":3934.0291},{"date":"2019-11-19","close":3934.0291},{"date":"2019-11-20","close":3897.4685},{"date":"2019-11-21","close":3853.5935},{"date":"2019-11-22","close":3831.6567},{"date":"2019-11-25","close":3860.9065},{"date":"2019-11-26","close":3853.5935},{"date":"2019-11-27","close":3831.6567},{"date":"2019-11-28","close":3838.9695},{"date":"2019-11-29","close":3860.9065},{"date":"2019-12-02","close":3824.3447},{"date":"2019-12-03","close":3838.9695},{"date":"2019-12-04","close":3838.9695},{"date":"2019-12-05","close":3860.9065},{"date":"2019-12-06","close":3868.219},{"date":"2019-12-09","close":3809.719},{"date":"2019-12-10","close":3787.7832},{"date":"2019-12-11","close":3817.0317},{"date":"2019-12-12","close":3817.0317},{"date":"2019-12-13","close":3824.3447},{"date":"2019-12-16","close":3795.0955},{"date":"2019-12-17","close":3736.5969},{"date":"2019-12-18","close":3773.1577},{"date":"2019-12-19","close":3802.4075},{"date":"2019-12-20","close":3846.2822},{"date":"2019-12-23","close":3868.219},{"date":"2019-12-24","close":3853.5935},{"date":"2019-12-26","close":3875.531},{"date":"2019-12-27","close":3997.1167},{"date":"2019-12-30","close":3966.72},{"date":"2020-01-02","close":3883.1299},{"date":"2020-01-03","close":3822.3372},{"date":"2020-01-06","close":3822.3372},{"date":"2020-01-07","close":3807.1394},{"date":"2020-01-08","close":3757.7454},{"date":"2020-01-09","close":3761.5439},{"date":"2020-01-10","close":3788.1416},{"date":"2020-01-13","close":3761.5439},{"date":"2020-01-14","close":3757.7454},{"date":"2020-01-15","close":3757.7454},{"date":"2020-01-16","close":3791.9404},{"date":"2020-01-17","close":3807.1394},{"date":"2020-01-20","close":3799.54},{"date":"2020-01-21","close":3742.5469},{"date":"2020-01-22","close":3715.95},{"date":"2020-01-23","close":3742.5469},{"date":"2020-01-28","close":3601.9639},{"date":"2020-01-29","close":3560.1689},{"date":"2020-01-30","close":3499.376},{"date":"2020-01-31","close":3472.7795},{"date":"2020-02-03","close":3487.978},{"date":"2020-02-04","close":3453.782},{"date":"2020-02-05","close":3457.5813},{"date":"2020-02-06","close":3514.5745},{"date":"2020-02-07","close":3465.1804},{"date":"2020-02-10","close":3491.7773},{"date":"2020-02-11","close":3495.5769},{"date":"2020-02-12","close":3491.7773},{"date":"2020-02-13","close":3465.1804},{"date":"2020-02-14","close":3491.7773},{"date":"2020-02-17","close":3525.9731},{"date":"2020-02-18","close":3518.374},{"date":"2020-02-19","close":3522.1733},{"date":"2020-02-20","close":3465.1804},{"date":"2020-02-21","close":3328.3972},{"date":"2020-02-24","close":3092.8254},{"date":"2020-02-25","close":3134.6206},{"date":"2020-02-26","close":3184.0144},{"date":"2020-02-27","close":3229.6091},{"date":"2020-02-28","close":3222.0098},{"date":"2020-03-02","close":3184.0144},{"date":"2020-03-03","close":3199.2126},{"date":"2020-03-04","close":3214.4111},{"date":"2020-03-05","close":3263.8047},{"date":"2020-03-06","close":3191.6135},{"date":"2020-03-09","close":3191.6135},{"date":"2020-03-10","close":2978.8394},{"date":"2020-03-11","close":2933.2449},{"date":"2020-03-12","close":2933.2449},{"date":"2020-03-13","close":2431.7056},{"date":"2020-03-16","close":2264.5259},{"date":"2020-03-17","close":2192.3342},{"date":"2020-03-18","close":2093.5466},{"date":"2020-03-19","close":1728.7906},{"date":"2020-03-20","close":1869.3735},{"date":"2020-03-23","close":1736.3898},{"date":"2020-03-24","close":1812.3807},{"date":"2020-03-25","close":2002.3573},{"date":"2020-03-26","close":2066.95},{"date":"2020-03-27","close":2142.9402},{"date":"2020-03-30","close":2150.5398},{"date":"2020-03-31","close":2260.7263},{"date":"2020-04-01","close":2268.3254},{"date":"2020-04-02","close":2283.5234},{"date":"2020-04-03","close":2291.1223},{"date":"2020-04-06","close":2340.5168},{"date":"2020-04-07","close":2401.3096},{"date":"2020-04-08","close":2488.6985},{"date":"2020-04-09","close":2564.6895},{"date":"2020-04-10","close":2598.8857},{"date":"2020-04-13","close":2591.2864},{"date":"2020-04-14","close":2648.2793},{"date":"2020-04-16","close":2652.0789},{"date":"2020-04-17","close":2701.4727},{"date":"2020-04-20","close":2701.4727},{"date":"2020-04-21","close":2701.4727},{"date":"2020-04-22","close":2777.4636},{"date":"2020-04-23","close":2849.6548},{"date":"2020-04-24","close":2887.6501},{"date":"2020-04-27","close":2986.4387},{"date":"2020-04-28","close":3028.2334},{"date":"2020-04-29","close":3123.2219},{"date":"2020-05-04","close":3149.8188},{"date":"2020-05-06","close":3294.2014},{"date":"2020-05-07","close":3343.595},{"date":"2020-05-08","close":3392.9893},{"date":"2020-05-11","close":3419.5854},{"date":"2020-05-12","close":3408.1877},{"date":"2020-05-13","close":3358.7935},{"date":"2020-05-14","close":3222.0098},{"date":"2020-05-15","close":3290.4019},{"date":"2020-05-18","close":3301.8},{"date":"2020-05-19","close":3301.8},{"date":"2020-05-20","close":3313.1987},{"date":"2020-05-21","close":3275.2036},{"date":"2020-05-22","close":3267.604},{"date":"2020-05-25","close":3267.604},{"date":"2020-05-26","close":3279.0029},{"date":"2020-05-27","close":3267.604},{"date":"2020-05-28","close":3256.2053},{"date":"2020-05-29","close":3256.2053},{"date":"2020-06-01","close":3252.406},{"date":"2020-06-02","close":3248.6069},{"date":"2020-06-03","close":3267.604},{"date":"2020-06-04","close":3271.4038},{"date":"2020-06-05","close":3282.8025},{"date":"2020-06-08","close":3267.604},{"date":"2020-06-09","close":3267.604},{"date":"2020-06-10","close":3256.2053},{"date":"2020-06-11","close":3187.8135},{"date":"2020-06-12","close":3115.6228},{"date":"2020-06-15","close":2937.0442},{"date":"2020-06-16","close":3047.2312},{"date":"2020-06-17","close":3032.0325},{"date":"2020-06-18","close":3035.8328},{"date":"2020-06-19","close":3039.6318},{"date":"2020-06-22","close":3035.8328},{"date":"2020-06-23","close":3009.2356},{"date":"2020-06-24","close":2997.8369},{"date":"2020-06-25","close":2956.042},{"date":"2020-06-26","close":2956.042},{"date":"2020-06-29","close":2948.4429},{"date":"2020-06-30","close":2921.8464},{"date":"2020-07-01","close":2910.4478},{"date":"2020-07-02","close":2918.0469},{"date":"2020-07-03","close":2921.8464},{"date":"2020-07-06","close":2887.6501},{"date":"2020-07-07","close":2857.2539},{"date":"2020-07-08","close":2807.8601},{"date":"2020-07-09","close":2800.261},{"date":"2020-07-10","close":2758.4661},{"date":"2020-07-13","close":2804.0605},{"date":"2020-07-14","close":2819.2588},{"date":"2020-07-15","close":2823.0583},{"date":"2020-07-16","close":2811.6599},{"date":"2020-07-17","close":2830.6575},{"date":"2020-07-20","close":2864.8525},{"date":"2020-07-21","close":2891.4502},{"date":"2020-07-22","close":2963.6414},{"date":"2020-07-23","close":2956.042},{"date":"2020-07-24","close":2948.4429},{"date":"2020-07-27","close":2959.8418},{"date":"2020-07-28","close":2967.4409},{"date":"2020-07-29","close":2967.4409},{"date":"2020-07-30","close":2971.2402},{"date":"2020-07-31","close":2990.238},{"date":"2020-08-03","close":2997.8369},{"date":"2020-08-04","close":3009.2356},{"date":"2020-08-05","close":3035.8328},{"date":"2020-08-06","close":3039.6318},{"date":"2020-08-07","close":3039.6318},{"date":"2020-08-10","close":3047.2312},{"date":"2020-08-11","close":3043.4316},{"date":"2020-08-12","close":3039.6318},{"date":"2020-08-13","close":2997.8369},{"date":"2020-08-14","close":2986.4387},{"date":"2020-08-18","close":2929.4451},{"date":"2020-08-19","close":2967.4409},{"date":"2020-08-20","close":2868.6528},{"date":"2020-08-21","close":2902.8489},{"date":"2020-08-24","close":2902.8489},{"date":"2020-08-25","close":2925.646},{"date":"2020-08-26","close":3009.2356},{"date":"2020-08-27","close":2982.6389},{"date":"2020-08-28","close":2971.2402},{"date":"2020-08-31","close":2997.8369},{"date":"2020-09-01","close":3020.6338},{"date":"2020-09-02","close":3244.8074},{"date":"2020-09-03","close":3267.604},{"date":"2020-09-04","close":3335.9956},{"date":"2020-09-07","close":3404.3879},{"date":"2020-09-08","close":3396.7888},{"date":"2020-09-09","close":3419.5854},{"date":"2020-09-10","close":3404.3879},{"date":"2020-09-11","close":3339.7959},{"date":"2020-09-14","close":3332.1963},{"date":"2020-09-15","close":3286.6021},{"date":"2020-09-16","close":3244.8074},{"date":"2020-09-17","close":3252.406},{"date":"2020-09-18","close":3294.2014},{"date":"2020-09-21","close":3184.0144},{"date":"2020-09-22","close":3130.8213},{"date":"2020-09-23","close":3165.0168},{"date":"2020-09-24","close":3062.4292},{"date":"2020-09-25","close":3039.6318},{"date":"2020-09-28","close":3092.8254},{"date":"2020-09-29","close":3104.2239},{"date":"2020-10-05","close":3218.2104},{"date":"2020-10-06","close":3263.8047},{"date":"2020-10-07","close":3335.9956},{"date":"2020-10-08","close":3328.3972},{"date":"2020-10-12","close":3320.7981},{"date":"2020-10-13","close":3294.2014},{"date":"2020-10-14","close":3252.406},{"date":"2020-10-15","close":3161.2173},{"date":"2020-10-16","close":3081.4272},{"date":"2020-10-19","close":3108.0237},{"date":"2020-10-20","close":3043.4316},{"date":"2020-10-21","close":3142.2197},{"date":"2020-10-22","close":3153.6182},{"date":"2020-10-23","close":3138.4199},{"date":"2020-10-26","close":3073.8279},{"date":"2020-10-27","close":2963.6414},{"date":"2020-10-28","close":3013.0352},{"date":"2020-10-29","close":3035.8328},{"date":"2020-10-30","close":3043.4316},{"date":"2020-11-02","close":3077.6272},{"date":"2020-11-03","close":3062.4292},{"date":"2020-11-04","close":3054.8301},{"date":"2020-11-05","close":3077.6272},{"date":"2020-11-06","close":3092.8254},{"date":"2020-11-09","close":3191.6135},{"date":"2020-11-10","close":3191.6135},{"date":"2020-11-11","close":3244.8074},{"date":"2020-11-12","close":3282.8025},{"date":"2020-11-13","close":3275.2036},{"date":"2020-11-16","close":3275.2036},{"date":"2020-11-17","close":3222.0098},{"date":"2020-11-18","close":3263.8047},{"date":"2020-11-19","close":3244.8074},{"date":"2020-11-20","close":3241.0081},{"date":"2020-11-23","close":3316.9985},{"date":"2020-11-24","close":3320.7981},{"date":"2020-11-25","close":3442.3833},{"date":"2020-11-26","close":3362.5928},{"date":"2020-11-27","close":3316.9985},{"date":"2020-11-30","close":3373.9917},{"date":"2020-12-01","close":3377.7913},{"date":"2020-12-02","close":3404.3879},{"date":"2020-12-03","close":3400.5881},{"date":"2020-12-04","close":3503.1758},{"date":"2020-12-07","close":3518.374},{"date":"2020-12-08","close":3449.9819},{"date":"2020-12-09","close":3491.7773},{"date":"2020-12-10","close":3495.5769},{"date":"2020-12-11","close":3632.3601},{"date":"2020-12-14","close":3647.5583},{"date":"2020-12-15","close":3658.9568},{"date":"2020-12-16","close":3685.554},{"date":"2020-12-17","close":3738.7471},{"date":"2020-12-18","close":3981.9177},{"date":"2020-12-21","close":3974.3188},{"date":"2020-12-22","close":3788.1416},{"date":"2020-12-23","close":3852.7339},{"date":"2020-12-24","close":3799.54},{"date":"2020-12-28","close":3890.7292},{"date":"2020-12-29","close":3938.6638},{"date":"2020-12-30","close":3950.6482},{"date":"2021-01-04","close":3918.6914},{"date":"2021-01-05","close":3902.7122},{"date":"2021-01-06","close":4066.4902},{"date":"2021-01-07","close":3994.5879},{"date":"2021-01-08","close":3982.6045},{"date":"2021-01-11","close":3894.7236},{"date":"2021-01-12","close":3810.8376},{"date":"2021-01-13","close":3874.7505},{"date":"2021-01-14","close":3906.707},{"date":"2021-01-15","close":3910.7019},{"date":"2021-01-18","close":3874.7505},{"date":"2021-01-19","close":3906.707},{"date":"2021-01-20","close":3858.7725},{"date":"2021-01-21","close":3870.7554},{"date":"2021-01-22","close":3906.707},{"date":"2021-01-25","close":4026.5449},{"date":"2021-01-26","close":4018.5557},{"date":"2021-01-27","close":3990.5933},{"date":"2021-01-28","close":3934.6692},{"date":"2021-01-29","close":3906.707},{"date":"2021-02-01","close":3842.7937},{"date":"2021-02-02","close":3846.7886},{"date":"2021-02-03","close":3834.8044},{"date":"2021-02-04","close":3834.8044},{"date":"2021-02-05","close":3878.7449},{"date":"2021-02-08","close":3914.6968},{"date":"2021-02-09","close":3890.7292},{"date":"2021-02-10","close":3890.7292},{"date":"2021-02-15","close":3946.6533},{"date":"2021-02-16","close":3934.6692},{"date":"2021-02-17","close":3954.6421},{"date":"2021-02-18","close":4026.5449},{"date":"2021-02-19","close":4034.5339},{"date":"2021-02-22","close":4098.4473},{"date":"2021-02-23","close":4034.5339},{"date":"2021-02-24","close":3954.6421},{"date":"2021-02-25","close":4026.5449},{"date":"2021-02-26","close":3966.6265},{"date":"2021-03-02","close":3946.6533},{"date":"2021-03-03","close":3970.6204},{"date":"2021-03-04","close":3958.6367},{"date":"2021-03-05","close":3938.6638},{"date":"2021-03-08","close":3950.6482},{"date":"2021-03-09","close":3882.7397},{"date":"2021-03-10","close":3878.7449},{"date":"2021-03-11","close":3922.6853},{"date":"2021-03-12","close":3938.6638},{"date":"2021-03-15","close":3954.6421},{"date":"2021-03-16","close":3982.6045},{"date":"2021-03-17","close":3978.6099},{"date":"2021-03-18","close":3974.615},{"date":"2021-03-19","close":3994.5879},{"date":"2021-03-22","close":4210.2954},{"date":"2021-03-23","close":4274.209},{"date":"2021-03-24","close":4314.1553},{"date":"2021-03-25","close":4266.2197},{"date":"2021-03-26","close":4282.1982},{"date":"2021-03-29","close":4386.0581},{"date":"2021-03-30","close":4457.9604},{"date":"2021-03-31","close":4617.7441},{"date":"2021-04-01","close":4689.6465},{"date":"2021-04-02","close":4713.6133},{"date":"2021-04-05","close":4721.603},{"date":"2021-04-06","close":4681.6577},{"date":"2021-04-07","close":4625.7334},{"date":"2021-04-08","close":4673.668},{"date":"2021-04-09","close":4697.6357},{"date":"2021-04-12","close":4753.5596},{"date":"2021-04-13","close":4761.5488},{"date":"2021-04-14","close":4873.3975},{"date":"2021-04-15","close":4873.3975},{"date":"2021-04-16","close":4713.6133},{"date":"2021-04-19","close":4713.6133},{"date":"2021-04-20","close":4833.4512},{"date":"2021-04-21","close":4737.5825},{"date":"2021-04-22","close":4761.5488},{"date":"2021-04-23","close":4761.5488},{"date":"2021-04-26","close":4953.2891},{"date":"2021-04-27","close":5368.7266},{"date":"2021-04-28","close":5232.9102},{"date":"2021-04-29","close":5113.0728},{"date":"2021-04-30","close":5065.1382},{"date":"2021-05-03","close":5145.0293},{"date":"2021-05-04","close":5168.9971},{"date":"2021-05-06","close":5161.0078},{"date":"2021-05-07","close":5161.0078},{"date":"2021-05-10","close":5208.9438},{"date":"2021-05-11","close":5208.9438},{"date":"2021-05-12","close":5161.0078},{"date":"2021-05-13","close":5105.084},{"date":"2021-05-14","close":5153.019},{"date":"2021-05-17","close":5137.0405},{"date":"2021-05-18","close":4977.2568},{"date":"2021-05-20","close":4913.3433},{"date":"2021-05-21","close":4865.4087},{"date":"2021-05-24","close":4809.4844},{"date":"2021-05-25","close":4841.4409},{"date":"2021-05-26","close":4881.3877},{"date":"2021-05-27","close":4913.3433},{"date":"2021-05-28","close":4945.3003},{"date":"2021-05-31","close":4937.3115},{"date":"2021-06-01","close":4985.2461},{"date":"2021-06-02","close":4985.2461},{"date":"2021-06-03","close":4977.2568},{"date":"2021-06-04","close":4953.2891},{"date":"2021-06-07","close":4937.3115},{"date":"2021-06-08","close":4913.3433},{"date":"2021-06-09","close":4913.3433},{"date":"2021-06-10","close":4897.3652},{"date":"2021-06-11","close":4905.354},{"date":"2021-06-14","close":5113.0728},{"date":"2021-06-15","close":5121.062},{"date":"2021-06-16","close":5081.1162},{"date":"2021-06-17","close":4993.2349},{"date":"2021-06-18","close":5065.1382},{"date":"2021-06-21","close":4961.2788},{"date":"2021-06-22","close":4985.2461},{"date":"2021-06-23","close":4953.2891},{"date":"2021-06-24","close":5033.1816},{"date":"2021-06-25","close":5081.1162},{"date":"2021-06-28","close":5137.0405},{"date":"2021-06-29","close":5073.1274},{"date":"2021-06-30","close":5057.1484},{"date":"2021-07-01","close":5057.1484},{"date":"2021-07-02","close":5025.1924},{"date":"2021-07-05","close":5057.1484},{"date":"2021-07-06","close":5097.0947},{"date":"2021-07-07","close":5041.1699},{"date":"2021-07-08","close":5033.1816},{"date":"2021-07-09","close":4945.3003},{"date":"2021-07-12","close":4921.3325},{"date":"2021-07-13","close":4953.2891},{"date":"2021-07-14","close":4993.2349},{"date":"2021-07-15","close":4969.2676},{"date":"2021-07-16","close":4969.2676},{"date":"2021-07-19","close":4945.3003},{"date":"2021-07-20","close":4929.3223},{"date":"2021-07-21","close":4865.4087},{"date":"2021-07-22","close":4873.3975},{"date":"2021-07-23","close":4881.3877},{"date":"2021-07-26","close":4865.4087},{"date":"2021-07-27","close":4905.354},{"date":"2021-07-28","close":4857.4194},{"date":"2021-07-29","close":4905.354},{"date":"2021-07-30","close":4849.4297},{"date":"2021-08-02","close":4857.4194},{"date":"2021-08-03","close":4865.4087},{"date":"2021-08-04","close":4849.4297},{"date":"2021-08-05","close":4905.354},{"date":"2021-08-06","close":4849.4297},{"date":"2021-08-09","close":4873.3975},{"date":"2021-08-10","close":4841.4409},{"date":"2021-08-11","close":4865.4087},{"date":"2021-08-12","close":4865.4087},{"date":"2021-08-13","close":4929.3223},{"date":"2021-08-17","close":4881.3877},{"date":"2021-08-18","close":4785.5166},{"date":"2021-08-19","close":4465.9497},{"date":"2021-08-20","close":4274.209},{"date":"2021-08-23","close":4298.1768},{"date":"2021-08-24","close":4410.0254},{"date":"2021-08-25","close":4426.0039},{"date":"2021-08-26","close":4465.9497},{"date":"2021-08-27","close":4521.874},{"date":"2021-08-30","close":4545.8413},{"date":"2021-08-31","close":4545.8413},{"date":"2021-09-01","close":4569.8091},{"date":"2021-09-02","close":4641.7114},{"date":"2021-09-03","close":4649.7002},{"date":"2021-09-06","close":4793.5063},{"date":"2021-09-07","close":4801.4946},{"date":"2021-09-08","close":4785.5166},{"date":"2021-09-09","close":4721.603},{"date":"2021-09-10","close":4705.6255},{"date":"2021-09-13","close":4609.7544},{"date":"2021-09-14","close":4681.6577},{"date":"2021-09-15","close":4729.5928},{"date":"2021-09-16","close":4721.603},{"date":"2021-09-17","close":4697.6357},{"date":"2021-09-23","close":4569.8091},{"date":"2021-09-24","close":4609.7544},{"date":"2021-09-27","close":4625.7334},{"date":"2021-09-28","close":4617.7441},{"date":"2021-09-29","close":4577.7974},{"date":"2021-09-30","close":4593.7769},{"date":"2021-10-01","close":4537.8525},{"date":"2021-10-05","close":4426.0039},{"date":"2021-10-06","close":4410.0254},{"date":"2021-10-07","close":4362.0898},{"date":"2021-10-08","close":4386.0581},{"date":"2021-10-12","close":4545.8413},{"date":"2021-10-13","close":4545.8413},{"date":"2021-10-14","close":4633.7222},{"date":"2021-10-15","close":4649.7002},{"date":"2021-10-18","close":4641.7114},{"date":"2021-10-19","close":4665.6787},{"date":"2021-10-20","close":4673.668},{"date":"2021-10-21","close":4689.6465},{"date":"2021-10-22","close":4657.6899},{"date":"2021-10-25","close":4649.7002},{"date":"2021-10-26","close":4673.668},{"date":"2021-10-27","close":4657.6899},{"date":"2021-10-28","close":4617.7441},{"date":"2021-10-29","close":4625.7334},{"date":"2021-11-01","close":4545.8413},{"date":"2021-11-02","close":4601.7651},{"date":"2021-11-03","close":4481.9282},{"date":"2021-11-04","close":4457.9604},{"date":"2021-11-05","close":4362.0898},{"date":"2021-11-08","close":4362.0898},{"date":"2021-11-09","close":4354.1011},{"date":"2021-11-10","close":4226.2744},{"date":"2021-11-11","close":4218.2856},{"date":"2021-11-12","close":4282.1982},{"date":"2021-11-15","close":4274.209},{"date":"2021-11-16","close":4210.2954},{"date":"2021-11-17","close":4138.3936},{"date":"2021-11-18","close":4138.3936},{"date":"2021-11-19","close":4138.3936},{"date":"2021-11-22","close":4122.4146},{"date":"2021-11-23","close":4130.4038},{"date":"2021-11-24","close":4098.4473},{"date":"2021-11-25","close":4018.5557},{"date":"2021-11-26","close":3958.6367},{"date":"2021-11-29","close":3898.7183},{"date":"2021-11-30","close":3870.7554},{"date":"2021-12-01","close":3914.6968},{"date":"2021-12-02","close":3958.6367},{"date":"2021-12-03","close":4050.5129},{"date":"2021-12-06","close":4002.5781},{"date":"2021-12-07","close":4010.5664},{"date":"2021-12-08","close":3946.6533},{"date":"2021-12-09","close":3982.6045},{"date":"2021-12-10","close":3914.6968},{"date":"2021-12-13","close":3910.7019},{"date":"2021-12-14","close":3890.7292},{"date":"2021-12-15","close":3862.7671},{"date":"2021-12-16","close":3910.7019},{"date":"2021-12-17","close":3910.7019},{"date":"2021-12-20","close":3890.7292},{"date":"2021-12-21","close":3914.6968},{"date":"2021-12-22","close":3914.6968},{"date":"2021-12-23","close":3914.6968},{"date":"2021-12-24","close":3942.6587},{"date":"2021-12-27","close":3962.6316},{"date":"2021-12-28","close":3978.6099},{"date":"2021-12-29","close":4049.3589},{"date":"2021-12-30","close":3991.0947},{"date":"2022-01-03","close":4747.0},{"date":"2022-01-04","close":3995.2566},{"date":"2022-01-05","close":3991.0947},{"date":"2022-01-06","close":3974.4478},{"date":"2022-01-07","close":4020.2278},{"date":"2022-01-10","close":4020.2278},{"date":"2022-01-11","close":3974.4478},{"date":"2022-01-12","close":4032.7119},{"date":"2022-01-13","close":4028.5508},{"date":"2022-01-14","close":4011.9036},{"date":"2022-01-17","close":3991.0947},{"date":"2022-01-18","close":3995.2566},{"date":"2022-01-19","close":3991.0947},{"date":"2022-01-20","close":4003.5803},{"date":"2022-01-21","close":4070.1675},{"date":"2022-01-24","close":4024.3894},{"date":"2022-01-25","close":3903.699},{"date":"2022-01-26","close":3903.699},{"date":"2022-01-27","close":3778.8469},{"date":"2022-01-28","close":3820.4648},{"date":"2022-02-03","close":3849.5967},{"date":"2022-02-04","close":3903.699},{"date":"2022-02-07","close":3912.0225},{"date":"2022-02-08","close":3912.0225},{"date":"2022-02-09","close":3912.0225},{"date":"2022-02-10","close":3949.4778},{"date":"2022-02-11","close":3895.375},{"date":"2022-02-14","close":3820.4648},{"date":"2022-02-15","close":3807.9792},{"date":"2022-02-16","close":3807.9792},{"date":"2022-02-17","close":3832.9495},{"date":"2022-02-18","close":3849.5967},{"date":"2022-02-21","close":3849.5967},{"date":"2022-02-22","close":3849.5967},{"date":"2022-02-23","close":3849.5967},{"date":"2022-02-24","close":3745.553},{"date":"2022-02-25","close":3837.1108},{"date":"2022-02-28","close":3837.1108},{"date":"2022-03-02","close":3874.5669},{"date":"2022-03-03","close":3916.1836},{"date":"2022-03-04","close":3916.1836},{"date":"2022-03-07","close":3986.9336},{"date":"2022-03-08","close":3936.9927},{"date":"2022-03-10","close":3936.9927},{"date":"2022-03-11","close":3936.9927},{"date":"2022-03-14","close":3957.801},{"date":"2022-03-15","close":3957.801},{"date":"2022-03-16","close":3957.801},{"date":"2022-03-17","close":3957.801},{"date":"2022-03-18","close":3936.9927},{"date":"2022-03-21","close":3936.9927},{"date":"2022-03-22","close":3982.7715},{"date":"2022-03-23","close":3966.1252},{"date":"2022-03-24","close":3957.801},{"date":"2022-03-25","close":3970.2864},{"date":"2022-03-28","close":3978.6094},{"date":"2022-03-29","close":4003.5803},{"date":"2022-03-30","close":3970.2864},{"date":"2022-03-31","close":4007.7424},{"date":"2022-04-01","close":4024.3894},{"date":"2022-04-04","close":4078.4915},{"date":"2022-04-05","close":4057.6831},{"date":"2022-04-06","close":4045.1978},{"date":"2022-04-07","close":4016.0659},{"date":"2022-04-08","close":3995.2566},{"date":"2022-04-11","close":3970.2864},{"date":"2022-04-12","close":3970.2864},{"date":"2022-04-13","close":4007.7424},{"date":"2022-04-14","close":4020.2278},{"date":"2022-04-15","close":4028.5508},{"date":"2022-04-18","close":4024.3894},{"date":"2022-04-19","close":4095.1379},{"date":"2022-04-20","close":4107.624},{"date":"2022-04-21","close":4120.1079},{"date":"2022-04-22","close":4115.9473},{"date":"2022-04-25","close":4070.1675},{"date":"2022-04-26","close":4078.4915},{"date":"2022-04-27","close":4020.2278},{"date":"2022-04-28","close":4041.0356},{"date":"2022-04-29","close":4049.3589},{"date":"2022-05-02","close":4041.0356},{"date":"2022-05-03","close":4049.3589},{"date":"2022-05-04","close":4095.1379},{"date":"2022-05-06","close":4078.4915},{"date":"2022-05-09","close":4757.0},{"date":"2022-05-10","close":3949.4778},{"date":"2022-05-11","close":3903.699},{"date":"2022-05-12","close":3862.0815},{"date":"2022-05-13","close":3887.0518},{"date":"2022-05-16","close":3870.4048},{"date":"2022-05-17","close":3849.5967},{"date":"2022-05-18","close":3787.1711},{"date":"2022-05-19","close":3728.906},{"date":"2022-05-20","close":3741.3911},{"date":"2022-05-23","close":3745.553},{"date":"2022-05-24","close":3720.583},{"date":"2022-05-25","close":3741.3911},{"date":"2022-05-26","close":3766.3621},{"date":"2022-05-27","close":3774.6851},{"date":"2022-05-30","close":3812.1409},{"date":"2022-05-31","close":3853.7581},{"date":"2022-06-02","close":3870.4048},{"date":"2022-06-03","close":3870.4048},{"date":"2022-06-07","close":3824.6265},{"date":"2022-06-08","close":3824.6265},{"date":"2022-06-09","close":3824.6265},{"date":"2022-06-10","close":3807.9792},{"date":"2022-06-13","close":3703.9355},{"date":"2022-06-14","close":3662.3188},{"date":"2022-06-15","close":3487.5261},{"date":"2022-06-16","close":3537.4673},{"date":"2022-06-17","close":3495.8496},{"date":"2022-06-20","close":3321.0574},{"date":"2022-06-21","close":3375.1597},{"date":"2022-06-22","close":3325.219},{"date":"2022-06-23","close":3229.499},{"date":"2022-06-24","close":3341.866},{"date":"2022-06-27","close":3366.8362},{"date":"2022-06-28","close":3404.2917},{"date":"2022-06-29","close":3408.4534},{"date":"2022-06-30","close":3408.4534},{"date":"2022-07-01","close":3379.3215},{"date":"2022-07-04","close":3362.6746},{"date":"2022-07-05","close":3337.7043},{"date":"2022-07-06","close":3329.3804},{"date":"2022-07-07","close":3316.8958},{"date":"2022-07-08","close":3329.3804},{"date":"2022-07-11","close":3329.3804},{"date":"2022-07-12","close":3312.7336},{"date":"2022-07-13","close":3333.5422},{"date":"2022-07-14","close":3358.5127},{"date":"2022-07-15","close":3358.5127},{"date":"2022-07-18","close":3370.9978},{"date":"2022-07-19","close":3450.0706},{"date":"2022-07-20","close":3475.0413},{"date":"2022-07-21","close":3566.5986},{"date":"2022-07-22","close":3574.9226},{"date":"2022-07-25","close":3591.5696},{"date":"2022-07-26","close":3591.5696},{"date":"2022-07-27","close":3599.8926},{"date":"2022-07-28","close":3624.8635},{"date":"2022-07-29","close":3658.1572},{"date":"2022-08-01","close":3662.3188},{"date":"2022-08-02","close":3674.8037},{"date":"2022-08-03","close":3674.8037},{"date":"2022-08-04","close":3678.9658},{"date":"2022-08-05","close":3678.9658},{"date":"2022-08-08","close":3703.9355},{"date":"2022-08-09","close":3703.9355},{"date":"2022-08-10","close":3703.9355},{"date":"2022-08-11","close":3753.8767},{"date":"2022-08-12","close":3807.9792},{"date":"2022-08-16","close":3837.1108},{"date":"2022-08-17","close":3841.2729},{"date":"2022-08-18","close":3841.2729},{"date":"2022-08-19","close":3887.0518},{"date":"2022-08-22","close":3862.0815},{"date":"2022-08-23","close":3857.9199},{"date":"2022-08-24","close":3853.7581},{"date":"2022-08-25","close":3878.729},{"date":"2022-08-26","close":3878.729},{"date":"2022-08-29","close":3857.9199},{"date":"2022-08-30","close":3891.2134},{"date":"2022-08-31","close":3887.0518},{"date":"2022-09-01","close":3870.4048},{"date":"2022-09-02","close":3878.729},{"date":"2022-09-05","close":3874.5669},{"date":"2022-09-06","close":3924.5071},{"date":"2022-09-07","close":3895.375},{"date":"2022-09-08","close":3887.0518},{"date":"2022-09-13","close":3912.0225},{"date":"2022-09-14","close":3907.8606},{"date":"2022-09-15","close":3945.3162},{"date":"2022-09-16","close":3928.6697},{"date":"2022-09-19","close":3920.3455},{"date":"2022-09-20","close":3924.5071},{"date":"2022-09-21","close":3924.5071},{"date":"2022-09-22","close":3928.6697},{"date":"2022-09-23","close":3907.8606},{"date":"2022-09-26","close":3828.7878},{"date":"2022-09-27","close":3845.4351},{"date":"2022-09-28","close":3770.5234},{"date":"2022-09-29","close":3832.9495},{"date":"2022-09-30","close":3841.2729},{"date":"2022-10-04","close":3912.0225},{"date":"2022-10-05","close":3912.0225},{"date":"2022-10-06","close":3991.0947},{"date":"2022-10-07","close":4066.0061},{"date":"2022-10-11","close":3986.9336},{"date":"2022-10-12","close":3961.9631},{"date":"2022-10-13","close":3866.2432},{"date":"2022-10-14","close":3903.699},{"date":"2022-10-17","close":3895.375},{"date":"2022-10-18","close":3928.6697},{"date":"2022-10-19","close":3924.5071},{"date":"2022-10-20","close":3824.6265},{"date":"2022-10-21","close":3758.0381},{"date":"2022-10-24","close":3774.6851},{"date":"2022-10-25","close":3778.8469},{"date":"2022-10-26","close":3791.3328},{"date":"2022-10-27","close":3841.2729},{"date":"2022-10-28","close":3749.7151},{"date":"2022-10-31","close":3674.8037},{"date":"2022-11-01","close":3678.9658},{"date":"2022-11-02","close":3724.7441},{"date":"2022-11-03","close":3728.906},{"date":"2022-11-04","close":3716.4211},{"date":"2022-11-07","close":3720.583},{"date":"2022-11-08","close":3724.7441},{"date":"2022-11-09","close":3733.0679},{"date":"2022-11-10","close":3716.4211},{"date":"2022-11-11","close":3745.553},{"date":"2022-11-14","close":3845.4351},{"date":"2022-11-15","close":3887.0518},{"date":"2022-11-16","close":3882.8904},{"date":"2022-11-17","close":3824.6265},{"date":"2022-11-18","close":3832.9495},{"date":"2022-11-21","close":3812.1409},{"date":"2022-11-22","close":3803.8176},{"date":"2022-11-23","close":3828.7878},{"date":"2022-11-24","close":3820.4648},{"date":"2022-11-25","close":3812.1409},{"date":"2022-11-28","close":3795.4941},{"date":"2022-11-29","close":3828.7878},{"date":"2022-11-30","close":3845.4351},{"date":"2022-12-01","close":3853.7581},{"date":"2022-12-02","close":3845.4351},{"date":"2022-12-05","close":3853.7581},{"date":"2022-12-06","close":3845.4351},{"date":"2022-12-07","close":3841.2729},{"date":"2022-12-08","close":3878.729},{"date":"2022-12-09","close":4020.2278},{"date":"2022-12-12","close":3978.6094},{"date":"2022-12-13","close":4095.1379},{"date":"2022-12-14","close":4090.9761},{"date":"2022-12-15","close":4070.1675},{"date":"2022-12-16","close":4061.8447},{"date":"2022-12-19","close":4036.8743},{"date":"2022-12-20","close":4041.0356},{"date":"2022-12-21","close":4032.7119},{"date":"2022-12-22","close":4061.8447},{"date":"2022-12-23","close":4024.3894},{"date":"2022-12-26","close":4036.8743},{"date":"2022-12-27","close":4066.0061},{"date":"2022-12-28","close":4113.7393},{"date":"2022-12-29","close":4105.0605},{"date":"2023-01-02","close":3974.8792},{"date":"2023-01-03","close":3961.8606},{"date":"2023-01-04","close":3957.5217},{"date":"2023-01-05","close":3948.8425},{"date":"2023-01-06","close":3892.4304},{"date":"2023-01-09","close":3914.1277},{"date":"2023-01-10","close":3901.1096},{"date":"2023-01-11","close":3905.4487},{"date":"2023-01-12","close":3909.7883},{"date":"2023-01-13","close":3918.467},{"date":"2023-01-16","close":3948.8425},{"date":"2023-01-17","close":3901.1096},{"date":"2023-01-18","close":3905.4487},{"date":"2023-01-19","close":3931.4854},{"date":"2023-01-20","close":3918.467},{"date":"2023-01-25","close":3931.4854},{"date":"2023-01-26","close":3966.2002},{"date":"2023-01-27","close":3927.1462},{"date":"2023-01-30","close":3914.1277},{"date":"2023-01-31","close":3905.4487},{"date":"2023-02-01","close":3927.1462},{"date":"2023-02-02","close":3931.4854},{"date":"2023-02-03","close":3931.4854},{"date":"2023-02-06","close":3974.8792},{"date":"2023-02-07","close":3953.1819},{"date":"2023-02-08","close":3953.1819},{"date":"2023-02-09","close":3948.8425},{"date":"2023-02-10","close":3944.5029},{"date":"2023-02-13","close":3944.5029},{"date":"2023-02-14","close":3944.5029},{"date":"2023-02-15","close":3931.4854},{"date":"2023-02-16","close":3948.8425},{"date":"2023-02-17","close":3931.4854},{"date":"2023-02-20","close":3914.1277},{"date":"2023-02-21","close":3909.7883},{"date":"2023-02-22","close":3905.4487},{"date":"2023-02-23","close":3935.8245},{"date":"2023-02-24","close":3909.7883},{"date":"2023-02-27","close":3888.0911},{"date":"2023-02-28","close":3888.0911},{"date":"2023-03-02","close":3914.1277},{"date":"2023-03-03","close":3909.7883},{"date":"2023-03-06","close":3905.4487},{"date":"2023-03-07","close":3957.5217},{"date":"2023-03-08","close":3966.2002},{"date":"2023-03-09","close":3966.2002},{"date":"2023-03-10","close":3944.5029},{"date":"2023-03-13","close":3909.7883},{"date":"2023-03-14","close":3823.0002},{"date":"2023-03-15","close":3844.6973},{"date":"2023-03-16","close":3844.6973},{"date":"2023-03-17","close":3849.0369},{"date":"2023-03-20","close":3836.019},{"date":"2023-03-21","close":3836.019},{"date":"2023-03-22","close":3818.6609},{"date":"2023-03-23","close":3831.6785},{"date":"2023-03-24","close":3818.6609},{"date":"2023-03-27","close":3818.6609},{"date":"2023-03-28","close":3827.3394},{"date":"2023-03-29","close":3827.3394},{"date":"2023-03-30","close":3857.7156},{"date":"2023-03-31","close":3849.0369},{"date":"2023-04-03","close":3809.9822},{"date":"2023-04-04","close":3805.6426},{"date":"2023-04-05","close":3818.6609},{"date":"2023-04-06","close":3879.4126},{"date":"2023-04-07","close":3883.7517},{"date":"2023-04-10","close":3853.3765},{"date":"2023-04-11","close":3879.4126},{"date":"2023-04-12","close":3862.0552},{"date":"2023-04-13","close":3896.77},{"date":"2023-04-14","close":3931.4854},{"date":"2023-04-17","close":4005.2546},{"date":"2023-04-18","close":3992.2363},{"date":"2023-04-19","close":4026.9519},{"date":"2023-04-20","close":4026.9519},{"date":"2023-04-21","close":4031.2908},{"date":"2023-04-24","close":3987.8972},{"date":"2023-04-25","close":3983.5581},{"date":"2023-04-26","close":3948.8425},{"date":"2023-04-27","close":3957.5217},{"date":"2023-04-28","close":4013.9331},{"date":"2023-05-02","close":3987.8972},{"date":"2023-05-03","close":4005.2546},{"date":"2023-05-04","close":3996.5759},{"date":"2023-05-08","close":3983.5581},{"date":"2023-05-09","close":3979.2183},{"date":"2023-05-10","close":3974.8792},{"date":"2023-05-11","close":3987.8972},{"date":"2023-05-12","close":3935.8245},{"date":"2023-05-15","close":3935.8245},{"date":"2023-05-16","close":3979.2183},{"date":"2023-05-17","close":3979.2183},{"date":"2023-05-18","close":3996.5759},{"date":"2023-05-19","close":4005.2546},{"date":"2023-05-22","close":4000.915},{"date":"2023-05-23","close":4018.2727},{"date":"2023-05-24","close":3992.2363},{"date":"2023-05-25","close":3992.2363},{"date":"2023-05-26","close":4000.915},{"date":"2023-05-30","close":4000.915},{"date":"2023-05-31","close":3961.8606},{"date":"2023-06-01","close":3935.8245},{"date":"2023-06-02","close":3944.5029},{"date":"2023-06-05","close":3966.2002},{"date":"2023-06-07","close":3974.8792},{"date":"2023-06-08","close":3966.2002},{"date":"2023-06-09","close":3953.1819},{"date":"2023-06-12","close":3974.8792},{"date":"2023-06-13","close":3914.1277},{"date":"2023-06-14","close":3914.1277},{"date":"2023-06-15","close":3914.1277},{"date":"2023-06-16","close":3905.4487},{"date":"2023-06-19","close":3901.1096},{"date":"2023-06-20","close":3901.1096},{"date":"2023-06-21","close":3888.0911},{"date":"2023-06-22","close":3931.4854},{"date":"2023-06-23","close":3935.8245},{"date":"2023-06-26","close":4079.0242},{"date":"2023-06-27","close":3935.8245},{"date":"2023-06-28","close":3948.8425},{"date":"2023-06-29","close":3927.1462},{"date":"2023-06-30","close":3896.77},{"date":"2023-07-03","close":3931.4854},{"date":"2023-07-04","close":3940.1638},{"date":"2023-07-05","close":3918.467},{"date":"2023-07-06","close":3914.1277},{"date":"2023-07-07","close":3901.1096},{"date":"2023-07-10","close":3879.4126},{"date":"2023-07-11","close":3896.77},{"date":"2023-07-12","close":3940.1638},{"date":"2023-07-13","close":3944.5029},{"date":"2023-07-14","close":3940.1638},{"date":"2023-07-17","close":3953.1819},{"date":"2023-07-18","close":3970.5398},{"date":"2023-07-19","close":3970.5398},{"date":"2023-07-20","close":3970.5398},{"date":"2023-07-21","close":4079.0242},{"date":"2023-07-24","close":4066.0061},{"date":"2023-07-25","close":4092.0425},{"date":"2023-07-26","close":4083.3638},{"date":"2023-07-27","close":4096.3818},{"date":"2023-07-28","close":4165.812},{"date":"2023-07-31","close":4139.7754},{"date":"2023-08-01","close":4096.3818},{"date":"2023-08-02","close":4079.0242},{"date":"2023-08-03","close":4044.3096},{"date":"2023-08-04","close":4118.0791},{"date":"2023-08-07","close":4118.0791},{"date":"2023-08-08","close":4105.0605},{"date":"2023-08-09","close":4087.7029},{"date":"2023-08-10","close":4052.9878},{"date":"2023-08-11","close":4061.667},{"date":"2023-08-14","close":4013.9331},{"date":"2023-08-16","close":4013.9331},{"date":"2023-08-17","close":3966.2002},{"date":"2023-08-18","close":3909.7883},{"date":"2023-08-21","close":5007.6538},{"date":"2023-08-22","close":4144.1157},{"date":"2023-08-23","close":4066.0061},{"date":"2023-08-24","close":4066.0061},{"date":"2023-08-25","close":4122.4185},{"date":"2023-08-28","close":4200.5269},{"date":"2023-08-29","close":4178.8301},{"date":"2023-08-30","close":4139.7754},{"date":"2023-08-31","close":4148.4546},{"date":"2023-09-01","close":4048.6492},{"date":"2023-09-04","close":4052.9878},{"date":"2023-09-05","close":4013.9331},{"date":"2023-09-06","close":3957.5217},{"date":"2023-09-07","close":4048.6492},{"date":"2023-09-08","close":4066.0061},{"date":"2023-09-11","close":4096.3818},{"date":"2023-09-12","close":4052.9878},{"date":"2023-09-13","close":4018.2727},{"date":"2023-09-14","close":4000.915},{"date":"2023-09-15","close":4070.3452},{"date":"2023-09-18","close":4035.6304},{"date":"2023-09-19","close":3992.2363},{"date":"2023-09-20","close":3966.2002},{"date":"2023-09-21","close":3909.7883},{"date":"2023-09-22","close":3862.0552},{"date":"2023-09-25","close":3823.0002},{"date":"2023-09-26","close":3740.5525},{"date":"2023-09-27","close":3766.5886},{"date":"2023-10-04","close":3619.0491},{"date":"2023-10-05","close":3597.3523},{"date":"2023-10-06","close":3645.0852},{"date":"2023-10-10","close":3645.0852},{"date":"2023-10-11","close":3701.498},{"date":"2023-10-12","close":3753.5701},{"date":"2023-10-13","close":3749.2307},{"date":"2023-10-16","close":3740.5525},{"date":"2023-10-17","close":3805.6426},{"date":"2023-10-18","close":3792.625},{"date":"2023-10-19","close":3653.7642},{"date":"2023-10-20","close":3610.3706},{"date":"2023-10-23","close":3593.0127},{"date":"2023-10-24","close":3623.3887},{"date":"2023-10-25","close":3662.4429},{"date":"2023-10-26","close":3562.6372},{"date":"2023-10-27","close":3575.6555},{"date":"2023-10-30","close":3610.3706},{"date":"2023-10-31","close":3562.6372},{"date":"2023-11-01","close":3632.0674},{"date":"2023-11-02","close":3675.4614},{"date":"2023-11-03","close":3684.1401},{"date":"2023-11-06","close":3710.1765},{"date":"2023-11-07","close":3645.0852},{"date":"2023-11-08","close":3653.7642},{"date":"2023-11-09","close":3679.8005},{"date":"2023-11-10","close":3671.1221},{"date":"2023-11-13","close":3658.1035},{"date":"2023-11-14","close":3697.1584},{"date":"2023-11-15","close":3753.5701},{"date":"2023-11-16","close":3775.2671},{"date":"2023-11-17","close":3744.8916},{"date":"2023-11-20","close":3783.946},{"date":"2023-11-21","close":3809.9822},{"date":"2023-11-22","close":3823.0002},{"date":"2023-11-23","close":3801.3035},{"date":"2023-11-24","close":3805.6426},{"date":"2023-11-27","close":3836.019},{"date":"2023-11-28","close":3879.4126},{"date":"2023-11-29","close":3875.0732},{"date":"2023-11-30","close":3883.7517},{"date":"2023-12-01","close":3905.4487},{"date":"2023-12-04","close":3892.4304},{"date":"2023-12-05","close":3892.4304},{"date":"2023-12-06","close":3888.0911},{"date":"2023-12-07","close":3888.0911},{"date":"2023-12-08","close":3883.7517},{"date":"2023-12-11","close":3883.7517},{"date":"2023-12-12","close":3896.77},{"date":"2023-12-13","close":3927.1462},{"date":"2023-12-14","close":3948.8425},{"date":"2023-12-15","close":3996.5759},{"date":"2023-12-18","close":3996.5759},{"date":"2023-12-19","close":4018.2727},{"date":"2023-12-20","close":4031.2908},{"date":"2023-12-21","close":4005.2546},{"date":"2023-12-22","close":4013.9331},{"date":"2023-12-26","close":4013.9331},{"date":"2023-12-27","close":4077.4309},{"date":"2023-12-28","close":4081.9663},{"date":"2024-01-02","close":4063.8237},{"date":"2024-01-03","close":4063.8237},{"date":"2024-01-04","close":4036.6111},{"date":"2024-01-05","close":4009.3984},{"date":"2024-01-08","close":4000.3267},{"date":"2024-01-09","close":3991.2556},{"date":"2024-01-10","close":3986.7205},{"date":"2024-01-11","close":3982.1846},{"date":"2024-01-12","close":3968.5786},{"date":"2024-01-15","close":3964.0427},{"date":"2024-01-16","close":3964.0427},{"date":"2024-01-17","close":3927.759},{"date":"2024-01-18","close":3927.759},{"date":"2024-01-19","close":3936.8298},{"date":"2024-01-22","close":3964.0427},{"date":"2024-01-23","close":3964.0427},{"date":"2024-01-24","close":3973.1138},{"date":"2024-01-25","close":4013.9336},{"date":"2024-01-26","close":3977.6489},{"date":"2024-01-29","close":3986.7205},{"date":"2024-01-30","close":4018.469},{"date":"2024-01-31","close":4036.6111},{"date":"2024-02-01","close":4122.7856},{"date":"2024-02-02","close":4168.1411},{"date":"2024-02-05","close":4159.0698},{"date":"2024-02-06","close":4199.8896},{"date":"2024-02-07","close":4195.3535},{"date":"2024-02-08","close":4172.6763},{"date":"2024-02-13","close":4186.2832},{"date":"2024-02-14","close":4181.7471},{"date":"2024-02-15","close":4263.3872},{"date":"2024-02-16","close":4258.8511},{"date":"2024-02-19","close":4322.3486},{"date":"2024-02-20","close":4317.813},{"date":"2024-02-21","close":4299.6709},{"date":"2024-02-22","close":4263.3872},{"date":"2024-02-23","close":4240.709},{"date":"2024-02-26","close":4222.5674},{"date":"2024-02-27","close":4168.1411},{"date":"2024-02-28","close":4172.6763},{"date":"2024-02-29","close":4163.606},{"date":"2024-03-04","close":4186.2832},{"date":"2024-03-05","close":4181.7471},{"date":"2024-03-06","close":4199.8896},{"date":"2024-03-07","close":4218.0317},{"date":"2024-03-08","close":4236.1733},{"date":"2024-03-11","close":4263.3872},{"date":"2024-03-12","close":4267.9229},{"date":"2024-03-13","close":4267.9229},{"date":"2024-03-14","close":4118.25},{"date":"2024-03-15","close":4113.7148},{"date":"2024-03-18","close":4159.0698},{"date":"2024-03-19","close":4127.3213},{"date":"2024-03-20","close":4100.1079},{"date":"2024-03-21","close":4136.3926},{"date":"2024-03-22","close":4154.5342},{"date":"2024-03-25","close":4608.0859},{"date":"2024-03-26","close":4508.3042},{"date":"2024-03-27","close":4449.3428},{"date":"2024-03-28","close":4580.873},{"date":"2024-03-29","close":4372.2393},{"date":"2024-04-01","close":4440.272},{"date":"2024-04-02","close":4326.8838},{"date":"2024-04-03","close":4340.4907},{"date":"2024-04-04","close":4308.7422},{"date":"2024-04-05","close":4267.9229},{"date":"2024-04-08","close":4163.606},{"date":"2024-04-09","close":4218.0317},{"date":"2024-04-11","close":4113.7148},{"date":"2024-04-12","close":4113.7148},{"date":"2024-04-15","close":4063.8237},{"date":"2024-04-16","close":3991.2556},{"date":"2024-04-17","close":3986.7205},{"date":"2024-04-18","close":4077.4309},{"date":"2024-04-19","close":4036.6111},{"date":"2024-04-22","close":4081.9663},{"date":"2024-04-23","close":4059.2883},{"date":"2024-04-24","close":4059.2883},{"date":"2024-04-25","close":4118.25},{"date":"2024-04-26","close":4109.1797},{"date":"2024-04-29","close":4131.8569},{"date":"2024-04-30","close":4177.2119},{"date":"2024-05-02","close":4236.1733},{"date":"2024-05-03","close":4222.5674},{"date":"2024-05-07","close":4213.4961},{"date":"2024-05-08","close":4240.709},{"date":"2024-05-09","close":4218.0317},{"date":"2024-05-10","close":4208.9609},{"date":"2024-05-13","close":4172.6763},{"date":"2024-05-14","close":4172.6763},{"date":"2024-05-16","close":4240.709},{"date":"2024-05-17","close":4231.6382},{"date":"2024-05-20","close":4218.0317},{"date":"2024-05-21","close":4227.103},{"date":"2024-05-22","close":4213.4961},{"date":"2024-05-23","close":4199.8896},{"date":"2024-05-24","close":4154.5342},{"date":"2024-05-27","close":4104.644},{"date":"2024-05-28","close":4086.502},{"date":"2024-05-29","close":4063.8237},{"date":"2024-05-30","close":4036.6111},{"date":"2024-05-31","close":4032.0754},{"date":"2024-06-03","close":4068.3599},{"date":"2024-06-04","close":4077.4309},{"date":"2024-06-05","close":4077.4309},{"date":"2024-06-07","close":4050.2175},{"date":"2024-06-10","close":4050.2175},{"date":"2024-06-11","close":4059.2883},{"date":"2024-06-12","close":4081.9663},{"date":"2024-06-13","close":4095.573},{"date":"2024-06-14","close":4091.0374},{"date":"2024-06-17","close":4063.8237},{"date":"2024-06-18","close":4068.3599},{"date":"2024-06-19","close":4054.7532},{"date":"2024-06-20","close":4081.9663},{"date":"2024-06-21","close":4063.8237},{"date":"2024-06-24","close":4068.3599},{"date":"2024-06-25","close":4054.7532},{"date":"2024-06-26","close":4050.2175},{"date":"2024-06-27","close":4045.6821},{"date":"2024-06-28","close":4032.0754},{"date":"2024-07-01","close":4027.5403},{"date":"2024-07-02","close":4013.9336},{"date":"2024-07-03","close":4004.8618},{"date":"2024-07-04","close":3995.7913},{"date":"2024-07-05","close":3991.2556},{"date":"2024-07-08","close":3991.2556},{"date":"2024-07-09","close":3986.7205},{"date":"2024-07-10","close":3982.1846},{"date":"2024-07-11","close":3982.1846},{"date":"2024-07-12","close":3977.6489},{"date":"2024-07-15","close":3973.1138},{"date":"2024-07-16","close":3964.0427},{"date":"2024-07-17","close":3968.5786},{"date":"2024-07-18","close":3945.9004},{"date":"2024-07-19","close":3927.759},{"date":"2024-07-22","close":3900.5457},{"date":"2024-07-23","close":3896.01},{"date":"2024-07-24","close":3905.0808},{"date":"2024-07-25","close":3896.01},{"date":"2024-07-26","close":3927.759},{"date":"2024-07-29","close":3932.2942},{"date":"2024-07-30","close":3900.5457},{"date":"2024-07-31","close":3905.0808},{"date":"2024-08-01","close":3964.0427},{"date":"2024-08-02","close":3882.4033},{"date":"2024-08-05","close":3564.917},{"date":"2024-08-06","close":3651.092},{"date":"2024-08-07","close":3746.3379},{"date":"2024-08-08","close":3719.1248},{"date":"2024-08-09","close":3741.8022},{"date":"2024-08-12","close":3705.5183},{"date":"2024-08-13","close":3732.7312},{"date":"2024-08-14","close":3827.9771},{"date":"2024-08-16","close":3864.2612},{"date":"2024-08-19","close":3914.1521},{"date":"2024-08-20","close":3927.759},{"date":"2024-08-21","close":3950.4365},{"date":"2024-08-22","close":3923.2229},{"date":"2024-08-23","close":3982.1846},{"date":"2024-08-26","close":4013.9336},{"date":"2024-08-27","close":4036.6111},{"date":"2024-08-28","close":3959.5073},{"date":"2024-08-29","close":3954.9717},{"date":"2024-08-30","close":3959.5073},{"date":"2024-09-02","close":3964.0427},{"date":"2024-09-03","close":3982.1846},{"date":"2024-09-04","close":3877.8679},{"date":"2024-09-05","close":3954.9717},{"date":"2024-09-06","close":3941.3652},{"date":"2024-09-09","close":3900.5457},{"date":"2024-09-10","close":3868.7971},{"date":"2024-09-11","close":3796.2285},{"date":"2024-09-12","close":3841.584},{"date":"2024-09-13","close":3891.4746},{"date":"2024-09-19","close":3850.655},{"date":"2024-09-20","close":3891.4746},{"date":"2024-09-23","close":3877.8679},{"date":"2024-09-24","close":3923.2229},{"date":"2024-09-25","close":3855.1902},{"date":"2024-09-26","close":3959.5073},{"date":"2024-09-27","close":3945.9004},{"date":"2024-09-30","close":3959.5073},{"date":"2024-10-02","close":3982.1846},{"date":"2024-10-04","close":3991.2556},{"date":"2024-10-07","close":4013.9336},{"date":"2024-10-08","close":4004.8618},{"date":"2024-10-10","close":4000.3267},{"date":"2024-10-11","close":3982.1846},{"date":"2024-10-14","close":3991.2556},{"date":"2024-10-15","close":3973.1138},{"date":"2024-10-16","close":3982.1846},{"date":"2024-10-17","close":3964.0427},{"date":"2024-10-18","close":3914.1521},{"date":"2024-10-21","close":3936.8298},{"date":"2024-10-22","close":3873.3325},{"date":"2024-10-23","close":3977.6489},{"date":"2024-10-24","close":3886.9387},{"date":"2024-10-25","close":3868.7971},{"date":"2024-10-28","close":3864.2612},{"date":"2024-10-29","close":3886.9387},{"date":"2024-10-30","close":3905.0808},{"date":"2024-10-31","close":3909.6169},{"date":"2024-11-01","close":3905.0808},{"date":"2024-11-04","close":3918.6873},{"date":"2024-11-05","close":3927.759},{"date":"2024-11-06","close":3927.759},{"date":"2024-11-07","close":3918.6873},{"date":"2024-11-08","close":3909.6169},{"date":"2024-11-11","close":3859.7256},{"date":"2024-11-12","close":3769.0156},{"date":"2024-11-13","close":3673.7698},{"date":"2024-11-14","close":3587.5947},{"date":"2024-11-15","close":3583.0593},{"date":"2024-11-18","close":3587.5947},{"date":"2024-11-19","close":3610.2725},{"date":"2024-11-20","close":3655.6274},{"date":"2024-11-21","close":3642.021},{"date":"2024-11-22","close":3632.95},{"date":"2024-11-25","close":3655.6274},{"date":"2024-11-26","close":3696.4473},{"date":"2024-11-27","close":3700.9827},{"date":"2024-11-28","close":3700.9827},{"date":"2024-11-29","close":3642.021},{"date":"2024-12-02","close":3524.0974},{"date":"2024-12-03","close":3601.2012},{"date":"2024-12-04","close":3492.3489},{"date":"2024-12-05","close":3483.2778},{"date":"2024-12-06","close":3388.032},{"date":"2024-12-09","close":3242.8953},{"date":"2024-12-10","close":3383.4963},{"date":"2024-12-11","close":3501.4199},{"date":"2024-12-12","close":3528.6331},{"date":"2024-12-13","close":3551.3105},{"date":"2024-12-16","close":3560.3816},{"date":"2024-12-17","close":3578.5239},{"date":"2024-12-18","close":3619.3435},{"date":"2024-12-19","close":3592.1304},{"date":"2024-12-20","close":3573.9883},{"date":"2024-12-23","close":3605.7368},{"date":"2024-12-24","close":3614.8079},{"date":"2024-12-26","close":3601.2012},{"date":"2024-12-27","close":3526.3198},{"date":"2024-12-30","close":3475.281},{"date":"2025-01-02","close":3475.281},{"date":"2025-01-03","close":3452.0813},{"date":"2025-01-06","close":3461.3616},{"date":"2025-01-07","close":3466.001},{"date":"2025-01-08","close":3479.9211},{"date":"2025-01-09","close":3493.8406},{"date":"2025-01-10","close":3447.4417},{"date":"2025-01-13","close":3447.4417},{"date":"2025-01-14","close":3456.7214},{"date":"2025-01-15","close":3456.7214},{"date":"2025-01-16","close":3479.9211},{"date":"2025-01-17","close":3568.0789},{"date":"2025-01-20","close":3572.7185},{"date":"2025-01-21","close":3633.0374},{"date":"2025-01-22","close":3697.9956},{"date":"2025-01-23","close":3614.4775},{"date":"2025-01-24","close":3614.4775},{"date":"2025-01-31","close":3614.4775},{"date":"2025-02-03","close":3530.9597},{"date":"2025-02-04","close":3535.5996},{"date":"2025-02-05","close":3526.3198},{"date":"2025-02-06","close":3563.4392},{"date":"2025-02-07","close":3521.6799},{"date":"2025-02-10","close":3498.4805},{"date":"2025-02-11","close":3512.4001},{"date":"2025-02-12","close":3493.8406},{"date":"2025-02-13","close":3517.0403},{"date":"2025-02-14","close":3521.6799},{"date":"2025-02-17","close":3591.2781},{"date":"2025-02-18","close":3670.1567},{"date":"2025-02-19","close":3679.4365},{"date":"2025-02-20","close":3646.9573},{"date":"2025-02-21","close":3637.6775},{"date":"2025-02-24","close":3646.9573},{"date":"2025-02-25","close":3707.2756},{"date":"2025-02-26","close":3702.636},{"date":"2025-02-27","close":3642.3171},{"date":"2025-02-28","close":3614.4775},{"date":"2025-03-04","close":3572.7185},{"date":"2025-03-05","close":3572.7185},{"date":"2025-03-06","close":3572.7185},{"date":"2025-03-07","close":3563.4392},{"date":"2025-03-10","close":3549.5193},{"date":"2025-03-11","close":3530.9597},{"date":"2025-03-12","close":3623.7576},{"date":"2025-03-13","close":3568.0789},{"date":"2025-03-14","close":3568.0789},{"date":"2025-03-17","close":3544.8794},{"date":"2025-03-18","close":3540.2395},{"date":"2025-03-19","close":3530.9597},{"date":"2025-03-20","close":3540.2395},{"date":"2025-03-21","close":3521.6799},{"date":"2025-03-24","close":3507.7603},{"date":"2025-03-25","close":3479.9211},{"date":"2025-03-26","close":3498.4805},{"date":"2025-03-27","close":3498.4805},{"date":"2025-03-28","close":3442.8018},{"date":"2025-03-31","close":3373.2034},{"date":"2025-04-01","close":3428.8821},{"date":"2025-04-02","close":3433.522},{"date":"2025-04-03","close":3414.9624},{"date":"2025-04-04","close":3419.6023},{"date":"2025-04-07","close":3312.8848},{"date":"2025-04-08","close":3312.8848},{"date":"2025-04-09","close":3280.4053},{"date":"2025-04-10","close":3387.123},{"date":"2025-04-11","close":3433.522},{"date":"2025-04-14","close":3461.3616},{"date":"2025-04-15","close":3489.2004},{"date":"2025-04-16","close":3479.9211},{"date":"2025-04-17","close":3489.2004},{"date":"2025-04-18","close":3484.5608},{"date":"2025-04-21","close":3526.3198},{"date":"2025-04-22","close":3660.8767},{"date":"2025-04-23","close":3711.9155},{"date":"2025-04-24","close":3656.2368},{"date":"2025-04-25","close":3730.4751},{"date":"2025-04-28","close":3823.2732},{"date":"2025-04-29","close":3897.5117},{"date":"2025-04-30","close":3818.6331},{"date":"2025-05-02","close":3795.4338},{"date":"2025-05-07","close":3790.7937},{"date":"2025-05-08","close":3837.1926},{"date":"2025-05-09","close":3832.5527},{"date":"2025-05-12","close":3800.0737},{"date":"2025-05-13","close":3827.9131},{"date":"2025-05-14","close":3790.7937},{"date":"2025-05-15","close":3781.5139},{"date":"2025-05-16","close":3711.9155},{"date":"2025-05-19","close":3605.198},{"date":"2025-05-20","close":3665.5166},{"date":"2025-05-21","close":3670.1567},{"date":"2025-05-22","close":3697.9956},{"date":"2025-05-23","close":3716.5554},{"date":"2025-05-26","close":3730.4751},{"date":"2025-05-27","close":3707.2756},{"date":"2025-05-28","close":3753.6746},{"date":"2025-05-29","close":3809.3535},{"date":"2025-05-30","close":3772.2344},{"date":"2025-06-02","close":3758.3145},{"date":"2025-06-04","close":3832.5527},{"date":"2025-06-05","close":3865.032},{"date":"2025-06-09","close":3971.7498},{"date":"2025-06-10","close":4004.229},{"date":"2025-06-11","close":4059.908},{"date":"2025-06-12","close":4064.5479},{"date":"2025-06-13","close":3999.5889},{"date":"2025-06-16","close":4055.2678},{"date":"2025-06-17","close":4008.8689},{"date":"2025-06-18","close":4059.908},{"date":"2025-06-19","close":4045.988},{"date":"2025-06-20","close":4041.3481},{"date":"2025-06-23","close":3962.47},{"date":"2025-06-24","close":4036.7083},{"date":"2025-06-25","close":4036.7083},{"date":"2025-06-26","close":4008.8689},{"date":"2025-06-27","close":4065.8669},{"date":"2025-06-30","close":4160.8643},{"date":"2025-07-01","close":4274.8604},{"date":"2025-07-02","close":4298.6099},{"date":"2025-07-03","close":4265.3604},{"date":"2025-07-04","close":4170.3638},{"date":"2025-07-07","close":4118.1152},{"date":"2025-07-08","close":4127.6147},{"date":"2025-07-09","close":4160.8643},{"date":"2025-07-10","close":4146.6147},{"date":"2025-07-11","close":4303.3594},{"date":"2025-07-14","close":4350.8579},{"date":"2025-07-15","close":4303.3594},{"date":"2025-07-16","close":4241.6113},{"date":"2025-07-17","close":4274.8599},{"date":"2025-07-18","close":4241.6113},{"date":"2025-07-21","close":4232.1118},{"date":"2025-07-22","close":4175.1138},{"date":"2025-07-23","close":4141.8647},{"date":"2025-07-24","close":4084.8665},{"date":"2025-07-25","close":4084.8665},{"date":"2025-07-28","close":4008.8691},{"date":"2025-07-29","close":4037.3684},{"date":"2025-07-30","close":4084.8667},{"date":"2025-07-31","close":4141.8643},{"date":"2025-08-01","close":3951.8711},{"date":"2025-08-04","close":4023.1187},{"date":"2025-08-05","close":4037.3684},{"date":"2025-08-06","close":3999.3691},{"date":"2025-08-07","close":4084.8667},{"date":"2025-08-08","close":4061.1174},{"date":"2025-08-11","close":3989.8699},{"date":"2025-08-12","close":4008.8691},{"date":"2025-08-13","close":3937.6213},{"date":"2025-08-14","close":3961.3706},{"date":"2025-08-18","close":3956.6206},{"date":"2025-08-19","close":3961.3706},{"date":"2025-08-20","close":3913.8723},{"date":"2025-08-21","close":3890.123},{"date":"2025-08-22","close":3918.6221},{"date":"2025-08-25","close":3918.6221},{"date":"2025-08-26","close":3894.8728},{"date":"2025-08-27","close":3904.3723},{"date":"2025-08-28","close":3928.1216},{"date":"2025-08-29","close":3966.1206},{"date":"2025-09-01","close":3937.6216},{"date":"2025-09-02","close":3932.8713},{"date":"2025-09-03","close":3932.8713},{"date":"2025-09-04","close":3942.3713},{"date":"2025-09-05","close":3951.8711},{"date":"2025-09-08","close":4018.3684},{"date":"2025-09-09","close":4094.366},{"date":"2025-09-10","close":4056.3674},{"date":"2025-09-11","close":4099.1157},{"date":"2025-09-12","close":4137.1152},{"date":"2025-09-15","close":4146.6143},{"date":"2025-09-16","close":4070.6172},{"date":"2025-09-17","close":4008.8691},{"date":"2025-09-18","close":3980.3696},{"date":"2025-09-19","close":4245.0},{"date":"2025-09-22","close":4037.3684},{"date":"2025-09-23","close":3975.6204},{"date":"2025-09-24","close":3989.8699},{"date":"2025-09-25","close":3980.3696},{"date":"2025-09-26","close":3937.6213},{"date":"2025-09-29","close":3985.1196},{"date":"2025-09-30","close":3985.1196},{"date":"2025-10-01","close":3980.3696},{"date":"2025-10-02","close":4032.6179},{"date":"2025-10-10","close":3966.1206},{"date":"2025-10-13","close":3871.1238},{"date":"2025-10-14","close":3837.8748},{"date":"2025-10-15","close":3894.8728},{"date":"2025-10-16","close":3894.8728},{"date":"2025-10-17","close":3885.3728},{"date":"2025-10-20","close":3909.1221},{"date":"2025-10-21","close":3875.8733},{"date":"2025-10-22","close":3928.1216},{"date":"2025-10-23","close":3923.3718},{"date":"2025-10-24","close":3961.3706},{"date":"2025-10-27","close":4004.1191},{"date":"2025-10-28","close":3989.8699},{"date":"2025-10-29","close":3966.1206},{"date":"2025-10-30","close":3799.8757},{"date":"2025-10-31","close":3799.8757},{"date":"2025-11-03","close":3799.8757},{"date":"2025-11-04","close":3837.8748},{"date":"2025-11-05","close":3747.6274},{"date":"2025-11-06","close":3742.8777},{"date":"2025-11-07","close":3723.8784},{"date":"2025-11-10","close":3828.375},{"date":"2025-11-11","close":3799.8757},{"date":"2025-11-12","close":3871.1238},{"date":"2025-11-13","close":3890.123},{"date":"2025-11-14","close":3875.8733},{"date":"2025-11-17","close":4037.3684},{"date":"2025-11-18","close":3961.3706},{"date":"2025-11-19","close":3942.3713},{"date":"2025-11-20","close":3975.6204},{"date":"2025-11-21","close":3951.8711},{"date":"2025-11-24","close":4103.8657},{"date":"2025-11-25","close":4260.6108},{"date":"2025-11-26","close":4450.6045},{"date":"2025-11-27","close":4483.8535},{"date":"2025-11-28","close":4431.6055},{"date":"2025-12-01","close":4441.105},{"date":"2025-12-02","close":4379.3569},{"date":"2025-12-03","close":4388.8564},{"date":"2025-12-04","close":4360.3579},{"date":"2025-12-05","close":4322.3589},{"date":"2025-12-08","close":4308.1094},{"date":"2025-12-09","close":4303.3594},{"date":"2025-12-10","close":4374.6064},{"date":"2025-12-11","close":4336.6079},{"date":"2025-12-12","close":4388.8564},{"date":"2025-12-15","close":4403.106},{"date":"2025-12-16","close":4350.8579},{"date":"2025-12-17","close":4322.3589},{"date":"2025-12-18","close":4251.1108},{"date":"2025-12-19","close":4284.3604},{"date":"2025-12-22","close":4284.3604},{"date":"2025-12-23","close":4284.3604},{"date":"2025-12-24","close":4236.8618},{"date":"2025-12-26","close":4203.6128},{"date":"2025-12-29","close":4158.7852},{"date":"2025-12-30","close":4124.8159},{"date":"2026-01-02","close":4027.7615},{"date":"2026-01-05","close":4042.3196},{"date":"2026-01-06","close":4037.467},{"date":"2026-01-07","close":3979.2341},{"date":"2026-01-08","close":3940.4124},{"date":"2026-01-09","close":4003.4978},{"date":"2026-01-12","close":4037.467},{"date":"2026-01-13","close":4032.6143},{"date":"2026-01-14","close":4047.1724},{"date":"2026-01-15","close":4003.4978},{"date":"2026-01-16","close":3993.7925},{"date":"2026-01-19","close":3979.2341},{"date":"2026-01-20","close":4061.7305},{"date":"2026-01-21","close":4003.4978},{"date":"2026-01-22","close":4027.7615},{"date":"2026-01-23","close":4095.6997},{"date":"2026-01-26","close":4110.2578},{"date":"2026-01-27","close":4071.436},{"date":"2026-01-28","close":4061.7305},{"date":"2026-01-29","close":4144.2271},{"date":"2026-01-30","close":4255.8394},{"date":"2026-02-02","close":4129.6685},{"date":"2026-02-03","close":4202.4595},{"date":"2026-02-04","close":4265.5449},{"date":"2026-02-05","close":4212.165},{"date":"2026-02-06","close":4129.6685},{"date":"2026-02-09","close":4236.4287},{"date":"2026-02-10","close":4284.9561},{"date":"2026-02-11","close":4289.8086},{"date":"2026-02-12","close":4367.4521},{"date":"2026-02-13","close":4377.1577},{"date":"2026-02-19","close":4401.4214},{"date":"2026-02-20","close":4483.9175},{"date":"2026-02-23","close":4498.4756},{"date":"2026-02-24","close":4469.3594},{"date":"2026-02-25","close":4415.9795},{"date":"2026-02-26","close":4304.3667},{"date":"2026-02-27","close":4294.6611},{"date":"2026-03-03","close":4173.3433},{"date":"2026-03-04","close":3872.4744},{"date":"2026-03-05","close":4032.6143},{"date":"2026-03-06","close":4003.4978},{"date":"2026-03-09","close":3882.1797},{"date":"2026-03-10","close":3896.7378},{"date":"2026-03-11","close":3950.1179},{"date":"2026-03-12","close":3998.645},{"date":"2026-03-13","close":3945.2651},{"date":"2026-03-16","close":3930.707},{"date":"2026-03-17","close":3940.4124},{"date":"2026-03-18","close":3930.707},{"date":"2026-03-19","close":3823.947},{"date":"2026-03-20","close":3979.2341},{"date":"2026-03-23","close":3882.1797},{"date":"2026-03-24","close":3925.8542},{"date":"2026-03-25","close":3974.3816},{"date":"2026-03-26","close":4236.4287},{"date":"2026-03-27","close":4149.0796},{"date":"2026-03-30","close":4061.7305},{"date":"2026-03-31","close":3979.2341},{"date":"2026-04-01","close":4076.2888},{"date":"2026-04-02","close":4008.3506},{"date":"2026-04-03","close":4076.2888},{"date":"2026-04-06","close":4047.1724},{"date":"2026-04-07","close":4013.2034},{"date":"2026-04-08","close":4047.1724},{"date":"2026-04-09","close":4056.8779},{"date":"2026-04-10","close":4183.0488},{"date":"2026-04-13","close":4202.4595},{"date":"2026-04-14","close":4318.9248},{"date":"2026-04-15","close":4299.5142},{"date":"2026-04-16","close":4362.5996},{"date":"2026-04-17","close":4338.3359},{"date":"2026-04-20","close":4250.9868},{"date":"2026-04-21","close":4246.1343},{"date":"2026-04-22","close":4192.7539},{"date":"2026-04-23","close":4217.0176},{"date":"2026-04-24","close":4289.8086},{"date":"2026-04-27","close":4275.2505},{"date":"2026-04-28","close":4270.3979},{"date":"2026-04-29","close":4386.8633},{"date":"2026-04-30","close":4270.3979},{"date":"2026-05-04","close":4241.2812},{"date":"2026-05-06","close":4187.9014},{"date":"2026-05-07","close":4158.7852},{"date":"2026-05-08","close":4144.2271},{"date":"2026-05-11","close":4052.0251},{"date":"2026-05-12","close":4022.9087},{"date":"2026-05-13","close":4027.7615},{"date":"2026-05-14","close":4090.8469},{"date":"2026-05-15","close":4149.0796},{"date":"2026-05-18","close":4061.7305},{"date":"2026-05-19","close":3974.3816},{"date":"2026-05-20","close":3891.8853},{"date":"2026-05-21","close":3964.676},{"date":"2026-05-22","close":4052.0251},{"date":"2026-05-26","close":3979.2341},{"date":"2026-05-27","close":3872.4744},{"date":"2026-05-28","close":3877.3269},{"date":"2026-05-29","close":3770.5671},{"date":"2026-06-01","close":3649.249},{"date":"2026-06-02","close":3804.5361},{"date":"2026-06-04","close":3668.6599},{"date":"2026-06-05","close":3741.4507},{"date":"2026-06-08","close":3586.1636},{"date":"2026-06-09","close":3629.8381},{"date":"2026-06-10","close":3586.1636},{"date":"2026-06-11","close":3707.4817},{"date":"2026-06-12","close":3746.3035},{"date":"2026-06-15","close":3794.8308},{"date":"2026-06-16","close":3848.2107},{"date":"2026-06-17","close":3823.947},{"date":"2026-06-18","close":3697.7761},{"date":"2026-06-19","close":3595.8689},{"date":"2026-06-22","close":3547.3418},{"date":"2026-06-23","close":3377.4963},{"date":"2026-06-24","close":3440.5818},{"date":"2026-06-25","close":3367.791},{"date":"2026-06-26","close":3295.0},{"date":"2026-06-29","close":3530.0},{"date":"2026-06-30","close":3540.0},{"date":"2026-07-01","close":3650.0},{"date":"2026-07-02","close":3565.0},{"date":"2026-07-03","close":3605.0},{"date":"2026-07-06","close":3575.0},{"date":"2026-07-07","close":3625.0},{"date":"2026-07-08","close":3500.0},{"date":"2026-07-09","close":3480.0},{"date":"2026-07-10","close":3540.0},{"date":"2026-07-13","close":3465.0},{"date":"2026-07-14","close":3435.0},{"date":"2026-07-15","close":3480.0},{"date":"2026-07-16","close":3480.0},{"date":"2026-07-20","close":3480.0},{"date":"2026-07-21","close":3465.0},{"date":"2026-07-22","close":3465.0},{"date":"2026-07-23","close":3600.0},{"date":"2026-07-24","close":3535.0},{"date":"2026-07-27","close":3485.0},{"date":"2026-07-28","close":3370.0},{"date":"2026-07-29","close":3315.0},{"date":"2026-07-30","close":3385.0},{"date":"2026-07-31","close":3560.0},{"date":"2026-08-03","close":3490.0},{"date":"2026-08-04","close":3625.0},{"date":"2026-08-05","close":3710.0},{"date":"2026-08-06","close":3695.0},{"date":"2026-08-07","close":3720.0},{"date":"2026-08-10","close":3745.0},{"date":"2026-08-11","close":3780.0},{"date":"2026-08-12","close":3790.0},{"date":"2026-08-13","close":3745.0},{"date":"2026-08-14","close":3800.0},{"date":"2026-08-18","close":3700.0},{"date":"2026-08-19","close":3625.0},{"date":"2026-08-20","close":3650.0},{"date":"2026-08-21","close":3545.0},{"date":"2026-08-24","close":3615.0},{"date":"2026-08-25","close":3675.0},{"date":"2026-08-26","close":3720.0},{"date":"2026-08-27","close":3695.0},{"date":"2026-08-28","close":3750.0},{"date":"2026-08-31","close":3770.0},{"date":"2026-09-01","close":3775.0},{"date":"2026-09-02","close":3700.0},{"date":"2026-09-03","close":3750.0},{"date":"2026-09-04","close":3760.0},{"date":"2026-09-07","close":3710.0},{"date":"2026-09-08","close":3625.0},{"date":"2026-09-09","close":3710.0},{"date":"2026-09-10","close":3725.0},{"date":"2026-09-11","close":3750.0},{"date":"2026-09-14","close":3735.0},{"date":"2026-09-15","close":3685.0},{"date":"2026-09-16","close":3675.0},{"date":"2026-09-17","close":3705.0},{"date":"2026-09-18","close":3695.0},{"date":"2026-09-21","close":3610.0},{"date":"2026-09-22","close":3600.0},{"date":"2026-09-23","close":3620.0},{"date":"2026-09-28","close":3660.0},{"date":"2026-09-29","close":3690.0},{"date":"2026-09-30","close":3680.0},{"date":"2026-10-01","close":3715.0},{"date":"2026-10-02","close":3750.0},{"date":"2026-10-06","close":3700.0},{"date":"2026-10-07","close":3695.0},{"date":"2026-10-08","close":3695.0},{"date":"2026-10-12","close":3625.0},{"date":"2026-10-13","close":3635.0},{"date":"2026-10-14","close":3655.0},{"date":"2026-10-15","close":3490.0},{"date":"2026-10-16","close":3575.0},{"date":"2026-10-19","close":3600.0},{"date":"2026-10-20","close":3580.0},{"date":"2026-10-21","close":3575.0},{"date":"2026-10-22","close":3515.0},{"date":"2026-10-23","close":3410.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-34937.0,"foreign_net":26979.0,"institution_net":7958.0},{"date":"2026-10-21","retail_net":32540.0,"foreign_net":-20383.0,"institution_net":-12157.0},{"date":"2026-10-20","retail_net":7861.0,"foreign_net":-12776.0,"institution_net":4915.0},{"date":"2026-10-19","retail_net":-9142.0,"foreign_net":4607.0,"institution_net":4535.0},{"date":"2026-10-16","retail_net":-3337.0,"foreign_net":891.0,"institution_net":2446.0},{"date":"2026-10-15","retail_net":-14211.0,"foreign_net":23817.0,"institution_net":-9606.0},{"date":"2026-10-14","retail_net":-5337.0,"foreign_net":-1702.0,"institution_net":7039.0},{"date":"2026-10-13","retail_net":-22189.0,"foreign_net":13184.0,"institution_net":9005.0},{"date":"2026-10-12","retail_net":-11561.0,"foreign_net":3064.0,"institution_net":8497.0},{"date":"2026-10-08","retail_net":-11172.0,"foreign_net":11009.0,"institution_net":163.0},{"date":"2026-10-07","retail_net":4040.0,"foreign_net":-371.0,"institution_net":-3669.0},{"date":"2026-10-06","retail_net":4722.0,"foreign_net":-6958.0,"institution_net":2236.0},{"date":"2026-10-02","retail_net":3395.0,"foreign_net":-4661.0,"institution_net":1266.0},{"date":"2026-10-01","retail_net":17613.0,"foreign_net":-20140.0,"institution_net":2527.0},{"date":"2026-09-30","retail_net":15005.0,"foreign_net":-11622.0,"institution_net":-3383.0},{"date":"2026-09-29","retail_net":-2960.0,"foreign_net":-724.0,"institution_net":3684.0},{"date":"2026-09-28","retail_net":-9885.0,"foreign_net":10537.0,"institution_net":-652.0},{"date":"2026-09-23","retail_net":40.0,"foreign_net":238.0,"institution_net":-278.0},{"date":"2026-09-22","retail_net":22965.0,"foreign_net":-3852.0,"institution_net":-19113.0},{"date":"2026-09-21","retail_net":27910.0,"foreign_net":-8387.0,"institution_net":-19523.0},{"date":"2026-09-18","retail_net":-909.0,"foreign_net":290.0,"institution_net":619.0},{"date":"2026-09-17","retail_net":5272.0,"foreign_net":-5307.0,"institution_net":35.0},{"date":"2026-09-16","retail_net":7323.0,"foreign_net":-6934.0,"institution_net":-389.0},{"date":"2026-09-15","retail_net":18878.0,"foreign_net":-18326.0,"institution_net":-552.0},{"date":"2026-09-14","retail_net":4742.0,"foreign_net":841.0,"institution_net":-5583.0},{"date":"2026-09-11","retail_net":-23373.0,"foreign_net":15242.0,"institution_net":8131.0},{"date":"2026-09-10","retail_net":12523.0,"foreign_net":-11556.0,"institution_net":-967.0},{"date":"2026-09-09","retail_net":-1486.0,"foreign_net":1761.0,"institution_net":-275.0},{"date":"2026-09-08","retail_net":1092.0,"foreign_net":2099.0,"institution_net":-3191.0},{"date":"2026-09-07","retail_net":14814.0,"foreign_net":-12584.0,"institution_net":-2230.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-34937.0,"foreign_net":26979.0,"institution_net":7958.0},"d3":{"retail_net":5464.0,"foreign_net":-6180.0,"institution_net":716.0},"d7":{"retail_net":-26563.0,"foreign_net":21433.0,"institution_net":5130.0},"d14":{"retail_net":-41715.0,"foreign_net":16560.0,"institution_net":25155.0},"d30":{"retail_net":50236.0,"foreign_net":-31724.0,"institution_net":-18512.0}},"analysis":"최근 5일 외국인 순매수 -682.00, 기관 순매수 7697.00. 30일 누적: 외국인 -3.17만, 기관 -1.85만.","foreign_flow":-682.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":7697.0},"insider_trades":[],"price_analysis":{"current":3440.0,"low_30d":3395.0,"support":3435.5,"high_30d":3800.0,"change_1d":-2.1,"change_7d":-3.2,"change_30d":-3.9,"resistance":3759.5,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.47,"per":2.97,"quarter":"2024-Q2"},{"pbr":0.45,"per":3.35,"quarter":"2024-Q3"},{"pbr":0.37,"per":2.26,"quarter":"2024-Q4"},{"pbr":0.35,"per":2.27,"quarter":"2025-Q1"},{"pbr":0.44,"per":3.04,"quarter":"2025-Q2"},{"pbr":0.41,"per":2.42,"quarter":"2025-Q3"},{"pbr":0.41,"per":2.77,"quarter":"2025-Q4"},{"pbr":0.38,"per":2.45,"quarter":"2026-Q1"},{"pbr":0.33,"per":2.23,"quarter":"2026-Q2"},{"pbr":0.25,"per":2.17,"quarter":"현재"}],"timeline":[{"close":4032.0754,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3959.5073,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3475.281,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3373.2034,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4160.8643,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3985.1196,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4124.8159,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3979.2341,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3540.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.4,"pbr_5y_low":0.33,"per_5y_avg":2.64,"per_5y_low":2.23,"current_pbr":0.25,"current_per":2.17,"pbr_5y_high":0.47,"per_5y_high":3.35,"pbr_5y_median":0.41,"per_5y_median":2.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.8%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 2.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"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":2.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.73,"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":21.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.84,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.81,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.47,"per":2.97,"close":4032.0754,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.45,"per":3.35,"close":3959.5073,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.37,"per":2.26,"close":3475.281,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.35,"per":2.27,"close":3373.2034,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":3.04,"close":4160.8643,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":2.42,"close":3985.1196,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.41,"per":2.77,"close":4124.8159,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.38,"per":2.45,"close":3979.2341,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.33,"per":2.23,"close":3540.0,"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":"2.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.5%"}],"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":271.0,"pbr":null,"per":null,"roa":0.026131444062144692,"roe":0.045265842224994565,"revenue":352378978742.0,"market_cap":null,"net_income":31340729118.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21405808453524972,"total_assets":1199349299008.0,"total_equity":692370396252.0,"profit_margin":0.08894040509989282,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":46133195773.0,"operating_margin":0.13091926180641203},{"eps":403.02,"pbr":0.47,"per":6.62,"roa":0.017572180747303972,"roe":0.0308959703874135,"revenue":287047468841.0,"market_cap":218000000000.0,"net_income":20421010630.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1940211920483764,"total_assets":1162121590010.0,"total_equity":660960325050.0,"profit_margin":0.07114158056314898,"dividend_yield":3.42,"fiscal_quarter":"Q1","operating_income":25361903639.0,"operating_margin":0.08835438870582185},{"eps":366.45,"pbr":null,"per":null,"roa":0.01630173238297935,"roe":0.028951975434919956,"revenue":297877153172.0,"market_cap":null,"net_income":18568084699.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20122959515256447,"total_assets":1139025243623.0,"total_equity":641340855678.0,"profit_margin":0.06233470577140379,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30051616546.0,"operating_margin":0.10088593981105902},{"eps":543.65,"pbr":null,"per":null,"roa":0.025254812981805357,"roe":0.04464151903794094,"revenue":315316837378.0,"market_cap":null,"net_income":27546319339.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19836674597245618,"total_assets":1090735431652.0,"total_equity":617056048554.0,"profit_margin":0.08736076248912021,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":34258523757.0,"operating_margin":0.10864793660203778},{"eps":310.0,"pbr":null,"per":null,"roa":0.014703332587599566,"roe":0.025892860913211097,"revenue":312988312689.0,"market_cap":null,"net_income":15707508859.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17174711545032467,"total_assets":1068295827862.0,"total_equity":606634736565.0,"profit_margin":0.05018560828693858,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26578498702.0,"operating_margin":0.08491850214359171},{"eps":271.07,"pbr":null,"per":null,"roa":0.012541281535498617,"roe":0.02242873337558197,"revenue":285417492150.0,"market_cap":null,"net_income":13735015746.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17453945944497012,"total_assets":1095184388224.0,"total_equity":612384815317.0,"profit_margin":0.048122543725461715,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21153893455.0,"operating_margin":0.07411561672570038},{"eps":524.87,"pbr":null,"per":null,"roa":0.024787866746722752,"roe":0.04456346603139397,"revenue":306147409336.0,"market_cap":null,"net_income":26594759863.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.186281673814229,"total_assets":1072894256482.0,"total_equity":596783918115.0,"profit_margin":0.08686913248974115,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27640664835.0,"operating_margin":0.09028547683924407},{"eps":265.01,"pbr":null,"per":null,"roa":0.014139690731126104,"roe":0.02381882978976485,"revenue":254518259513.0,"market_cap":null,"net_income":13428127696.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18160399617473869,"total_assets":949676195282.0,"total_equity":563761016579.0,"profit_margin":0.05275899545161762,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20721700037.0,"operating_margin":0.08141537694250027},{"eps":425.41,"pbr":null,"per":null,"roa":0.022782541377759112,"roe":0.0394158412066032,"revenue":252361824376.0,"market_cap":null,"net_income":21555276101.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19016196091727053,"total_assets":946131326773.0,"total_equity":546868351433.0,"profit_margin":0.08541417131651526,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22607040429.0,"operating_margin":0.08958185527822632},{"eps":323.72,"pbr":null,"per":null,"roa":0.016664429490181747,"roe":0.031125674704237317,"revenue":253290619919.0,"market_cap":null,"net_income":16402622173.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17989105482299808,"total_assets":984289452133.0,"total_equity":526980453560.0,"profit_margin":0.06475811136727214,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20060510514.0,"operating_margin":0.07919957920437466},{"eps":168.81,"pbr":null,"per":null,"roa":0.00881269915481004,"roe":0.016292768228101204,"revenue":275646667939.0,"market_cap":null,"net_income":8553719092.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1720710564420693,"total_assets":970612855578.0,"total_equity":525000968052.0,"profit_margin":0.031031461965260975,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17381704956.0,"operating_margin":0.0630579178988898},{"eps":437.53,"pbr":null,"per":null,"roa":0.022203875043448444,"roe":0.04231689418319126,"revenue":265176523111.0,"market_cap":null,"net_income":22169369264.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18895067736455115,"total_assets":998445956871.0,"total_equity":523889328173.0,"profit_margin":0.08360230763988162,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26890737158.0,"operating_margin":0.10140693015551694}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1355.47,"per":2.97,"date":"2024-06","close":4032.08,"source":"reported"},{"eps":1355.47,"per":2.88,"date":"2024-07","close":3905.08,"source":"reported"},{"eps":1355.47,"per":2.92,"date":"2024-08","close":3959.51,"source":"reported"},{"eps":1182.95,"per":3.35,"date":"2024-09","close":3959.51,"source":"reported"},{"eps":1182.95,"per":3.3,"date":"2024-10","close":3909.62,"source":"reported"},{"eps":1182.95,"per":3.08,"date":"2024-11","close":3642.02,"source":"reported"},{"eps":1539.01,"per":2.26,"date":"2024-12","close":3475.28,"source":"reported"},{"eps":1539.01,"per":2.35,"date":"2025-01","close":3614.48,"source":"reported"},{"eps":1539.01,"per":2.35,"date":"2025-02","close":3614.48,"source":"reported"},{"eps":1486.36,"per":2.27,"date":"2025-03","close":3373.2,"source":"reported"},{"eps":1486.36,"per":2.57,"date":"2025-04","close":3818.63,"source":"reported"},{"eps":1486.36,"per":2.54,"date":"2025-05","close":3772.23,"source":"reported"},{"eps":1370.95,"per":3.04,"date":"2025-06","close":4160.86,"source":"reported"},{"eps":1370.95,"per":3.02,"date":"2025-07","close":4141.86,"source":"reported"},{"eps":1370.95,"per":2.89,"date":"2025-08","close":3966.12,"source":"reported"},{"eps":1649.59,"per":2.42,"date":"2025-09","close":3985.12,"source":"reported"},{"eps":1649.59,"per":2.3,"date":"2025-10","close":3799.88,"source":"reported"},{"eps":1649.59,"per":2.69,"date":"2025-11","close":4431.61,"source":"reported"},{"eps":1491.17,"per":2.77,"date":"2025-12","close":4124.82,"source":"reported"},{"eps":1491.17,"per":2.85,"date":"2026-01","close":4255.84,"source":"reported"},{"eps":1491.17,"per":2.88,"date":"2026-02","close":4294.66,"source":"reported"},{"eps":1623.12,"per":2.45,"date":"2026-03","close":3979.23,"source":"reported"},{"eps":1623.12,"per":2.63,"date":"2026-04","close":4270.4,"source":"reported"},{"eps":1623.12,"per":2.32,"date":"2026-05","close":3770.57,"source":"reported"},{"eps":1584.12,"per":2.23,"date":"2026-06","close":3540.0,"source":"reported"},{"eps":1584.12,"per":2.25,"date":"2026-07","close":3560.0,"source":"reported"},{"eps":1584.12,"per":2.38,"date":"2026-08","close":3770.0,"source":"reported"},{"eps":1584.12,"per":2.32,"date":"2026-09","close":3680.0,"source":"reported"},{"eps":1584.12,"per":2.15,"date":"2026-10","close":3410.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.64,"std":0.34,"count":29,"current":2.15,"lower_1sd":2.29,"upper_1sd":2.98},"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":"동성케미컬","phase":"above-fold","symbol_resolved":true}