{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:10.637255+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":40.9,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":112.6,"direction":"higher_better","percentile":89}],"summary":"매출 +40.9%","percentile":84},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.6,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.1,"direction":"higher_better","percentile":48}],"summary":"RSI 54","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.85,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.71,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.7x","percentile":45}},"signals":[],"summary":"삼양패키징(272550)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1476.97억. 현재가 9,800원, 전일 대비 -0.9%, 30일 -1.1%. PER 7.2배 / ROE 3.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 6069.00, 기관 순매수 3975.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.24%","value_pct":4.24},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":30.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.71,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.24},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 41% 성장"],"portfolio":null,"technical":{"macd":44.31584331563681,"grade":"B","trend":"상승","atr_14":201.42857142857142,"rsi_14":53.6231884057971,"sma_20":9845.5,"sma_60":9716.166666666666,"comment":"상승 추세, RSI 54","analysis":"RSI(14) 53.6로 중립 구간입니다. MACD(44.32)가 시그널선(39.12)을 상회합니다(골든크로스). SMA20 9846, SMA60 9716 — 혼조세입니다. 볼린저밴드 9676~10015 (현재 위치 37%).","bb_lower":9676.446753950124,"bb_upper":10014.553246049876,"macd_signal":39.124210443476024},"change_pct":-0.71,"chart_data":[{"date":"2024-10-23","open":15276,"high":15276,"low":15013,"close":15088,"volume":17235,"rsi_14":7.09,"sma_20":16754.5,"sma_60":17611.83,"sma_120":17779.5},{"date":"2024-10-24","open":15069,"high":15247,"low":15051,"close":15247,"volume":10225,"rsi_14":20.47,"sma_20":16716.0,"sma_60":17580.0,"sma_120":17775.92},{"date":"2024-10-25","open":15247,"high":15266,"low":15041,"close":15154,"volume":18668,"rsi_14":17.78,"sma_20":16700.5,"sma_60":17544.67,"sma_120":17770.17},{"date":"2024-10-28","open":15098,"high":15322,"low":15079,"close":15322,"volume":8728,"rsi_14":25.0,"sma_20":16678.5,"sma_60":17509.0,"sma_120":17764.25},{"date":"2024-10-29","open":15322,"high":15360,"low":15182,"close":15201,"volume":15643,"rsi_14":23.42,"sma_20":16634.0,"sma_60":17467.17,"sma_120":17757.08},{"date":"2024-10-30","open":15257,"high":15341,"low":15191,"close":15201,"volume":9199,"rsi_14":24.5,"sma_20":16583.0,"sma_60":17424.5,"sma_120":17749.5},{"date":"2024-10-31","open":15266,"high":15528,"low":15201,"close":15350,"volume":6659,"rsi_14":30.91,"sma_20":16542.5,"sma_60":17383.33,"sma_120":17743.0},{"date":"2024-11-01","open":15201,"high":15510,"low":15201,"close":15332,"volume":8620,"rsi_14":38.35,"sma_20":16509.5,"sma_60":17339.83,"sma_120":17736.17},{"date":"2024-11-04","open":15650,"high":15875,"low":15557,"close":15734,"volume":29204,"rsi_14":54.65,"sma_20":16497.0,"sma_60":17303.33,"sma_120":17732.83},{"date":"2024-11-05","open":15734,"high":15800,"low":15510,"close":15706,"volume":12103,"rsi_14":59.87,"sma_20":16480.5,"sma_60":17266.5,"sma_120":17729.08},{"date":"2024-11-06","open":15706,"high":15828,"low":15594,"close":15725,"volume":8439,"rsi_14":62.75,"sma_20":16466.5,"sma_60":17245.67,"sma_120":17725.25},{"date":"2024-11-07","open":15800,"high":15800,"low":15622,"close":15669,"volume":11333,"rsi_14":62.34,"sma_20":16453.0,"sma_60":17217.5,"sma_120":17719.67},{"date":"2024-11-08","open":15660,"high":15875,"low":15594,"close":15678,"volume":19846,"rsi_14":71.32,"sma_20":16439.0,"sma_60":17183.33,"sma_120":17713.0},{"date":"2024-11-11","open":15622,"high":15809,"low":15575,"close":15800,"volume":14127,"rsi_14":76.39,"sma_20":16448.5,"sma_60":17151.0,"sma_120":17704.92},{"date":"2024-11-12","open":15800,"high":15903,"low":15753,"close":15763,"volume":16022,"rsi_14":74.32,"sma_20":16458.0,"sma_60":17116.33,"sma_120":17696.5},{"date":"2024-11-13","open":15866,"high":15866,"low":15276,"close":15416,"volume":24565,"rsi_14":55.36,"sma_20":16458.0,"sma_60":17074.67,"sma_120":17685.58},{"date":"2024-11-14","open":15266,"high":15594,"low":15266,"close":15360,"volume":16434,"rsi_14":56.71,"sma_20":16458.0,"sma_60":17035.33,"sma_120":17674.25},{"date":"2024-11-15","open":15528,"high":15528,"low":15285,"close":15360,"volume":11483,"rsi_14":51.37,"sma_20":16460.5,"sma_60":16995.17,"sma_120":17663.25},{"date":"2024-11-18","open":15407,"high":15678,"low":15313,"close":15510,"volume":13540,"rsi_14":61.07,"sma_20":16480.5,"sma_60":16978.17,"sma_120":17653.67},{"date":"2024-11-19","open":15688,"high":15688,"low":15388,"close":15482,"volume":8950,"rsi_14":59.87,"sma_20":16501.5,"sma_60":16960.83,"sma_120":17645.08},{"date":"2024-11-20","open":15557,"high":15669,"low":15453,"close":15631,"volume":13625,"rsi_14":59.87,"sma_20":16530.5,"sma_60":16947.33,"sma_120":17637.58},{"date":"2024-11-21","open":15510,"high":15819,"low":15510,"close":15557,"volume":12850,"rsi_14":57.59,"sma_20":16547.0,"sma_60":16932.17,"sma_120":17627.58},{"date":"2024-11-22","open":15557,"high":15716,"low":15491,"close":15594,"volume":12312,"rsi_14":43.7,"sma_20":16570.5,"sma_60":16917.67,"sma_120":17616.33},{"date":"2024-11-25","open":15603,"high":15781,"low":15603,"close":15631,"volume":10965,"rsi_14":46.67,"sma_20":16587.0,"sma_60":16903.67,"sma_120":17605.5},{"date":"2024-11-26","open":15641,"high":15819,"low":15575,"close":15641,"volume":14938,"rsi_14":46.22,"sma_20":16610.5,"sma_60":16890.17,"sma_120":17595.17},{"date":"2024-11-27","open":15706,"high":15847,"low":15585,"close":15753,"volume":16201,"rsi_14":53.6,"sma_20":16640.0,"sma_60":16874.0,"sma_120":17585.83},{"date":"2024-11-28","open":15791,"high":15828,"low":15669,"close":15669,"volume":7962,"rsi_14":49.62,"sma_20":16657.0,"sma_60":16857.83,"sma_120":17576.33},{"date":"2024-11-29","open":15669,"high":15772,"low":15669,"close":15678,"volume":11980,"rsi_14":44.63,"sma_20":16675.5,"sma_60":16843.0,"sma_120":17568.42},{"date":"2024-12-02","open":15763,"high":15763,"low":15641,"close":15706,"volume":9219,"rsi_14":47.5,"sma_20":16674.0,"sma_60":16827.83,"sma_120":17560.33},{"date":"2024-12-03","open":15725,"high":15725,"low":15650,"close":15716,"volume":6728,"rsi_14":69.05,"sma_20":16674.5,"sma_60":16813.5,"sma_120":17552.67},{"date":"2024-12-04","open":15098,"high":15631,"low":15098,"close":15341,"volume":34810,"rsi_14":49.15,"sma_20":16654.0,"sma_60":16791.17,"sma_120":17540.17},{"date":"2024-12-05","open":15332,"high":15528,"low":15294,"close":15482,"volume":7372,"rsi_14":54.89,"sma_20":16644.0,"sma_60":16772.83,"sma_120":17531.0},{"date":"2024-12-06","open":15482,"high":15603,"low":15266,"close":15416,"volume":15701,"rsi_14":45.97,"sma_20":16630.0,"sma_60":16753.17,"sma_120":17520.75},{"date":"2024-12-09","open":15276,"high":15641,"low":14985,"close":15126,"volume":20868,"rsi_14":37.5,"sma_20":16594.0,"sma_60":16729.5,"sma_120":17506.5},{"date":"2024-12-10","open":15304,"high":15425,"low":15182,"close":15285,"volume":11396,"rsi_14":37.91,"sma_20":16568.5,"sma_60":16708.67,"sma_120":17492.08},{"date":"2024-12-11","open":15285,"high":15500,"low":15126,"close":15219,"volume":15961,"rsi_14":38.16,"sma_20":16558.0,"sma_60":16688.17,"sma_120":17477.58},{"date":"2024-12-12","open":15210,"high":15369,"low":15210,"close":15294,"volume":13607,"rsi_14":39.74,"sma_20":16554.5,"sma_60":16671.5,"sma_120":17463.67},{"date":"2024-12-13","open":15266,"high":15388,"low":15247,"close":15294,"volume":8898,"rsi_14":38.16,"sma_20":16551.0,"sma_60":16654.0,"sma_120":17450.33},{"date":"2024-12-16","open":15444,"high":15519,"low":15313,"close":15388,"volume":12074,"rsi_14":41.61,"sma_20":16544.5,"sma_60":16637.33,"sma_120":17437.42},{"date":"2024-12-17","open":15407,"high":15669,"low":15407,"close":15641,"volume":17524,"rsi_14":46.59,"sma_20":16553.0,"sma_60":16624.5,"sma_120":17416.67},{"date":"2024-12-18","open":15641,"high":15781,"low":15528,"close":15641,"volume":11065,"rsi_14":49.1,"sma_20":16553.5,"sma_60":16612.83,"sma_120":17402.5},{"date":"2024-12-19","open":15500,"high":15763,"low":15500,"close":15744,"volume":15204,"rsi_14":51.98,"sma_20":16563.5,"sma_60":16608.83,"sma_120":17383.5},{"date":"2024-12-20","open":15744,"high":15744,"low":15416,"close":15444,"volume":12981,"rsi_14":43.2,"sma_20":16555.5,"sma_60":16608.83,"sma_120":17361.67},{"date":"2024-12-23","open":15407,"high":15557,"low":15388,"close":15547,"volume":12442,"rsi_14":45.83,"sma_20":16551.0,"sma_60":16605.5,"sma_120":17341.92},{"date":"2024-12-24","open":15547,"high":16015,"low":15547,"close":15837,"volume":53622,"rsi_14":62.8,"sma_20":16561.5,"sma_60":16602.0,"sma_120":17328.08},{"date":"2024-12-26","open":16081,"high":16081,"low":15613,"close":15866,"volume":18446,"rsi_14":60.51,"sma_20":16567.5,"sma_60":16596.83,"sma_120":17310.5},{"date":"2024-12-27","open":16252,"high":16252,"low":15827,"close":15991,"volume":9595,"rsi_14":52.44,"sma_20":16559.5,"sma_60":16586.33,"sma_120":17292.33},{"date":"2024-12-30","open":16030,"high":16097,"low":15788,"close":15808,"volume":10774,"rsi_14":55.4,"sma_20":16541.5,"sma_60":16575.5,"sma_120":17272.25},{"date":"2025-01-02","open":16001,"high":16001,"low":15441,"close":15489,"volume":13177,"rsi_14":44.1,"sma_20":16505.5,"sma_60":16558.83,"sma_120":17250.92},{"date":"2025-01-03","open":15460,"high":15605,"low":15325,"close":15325,"volume":25991,"rsi_14":42.26,"sma_20":16460.5,"sma_60":16538.5,"sma_120":17228.33},{"date":"2025-01-06","open":15393,"high":15393,"low":15103,"close":15315,"volume":32012,"rsi_14":40.09,"sma_20":16435.0,"sma_60":16518.5,"sma_120":17209.83},{"date":"2025-01-07","open":15344,"high":15412,"low":15229,"close":15238,"volume":19073,"rsi_14":38.75,"sma_20":16398.0,"sma_60":16498.33,"sma_120":17189.25},{"date":"2025-01-08","open":15248,"high":15248,"low":15026,"close":15103,"volume":23430,"rsi_14":34.02,"sma_20":16357.5,"sma_60":16475.5,"sma_120":17169.58},{"date":"2025-01-09","open":15151,"high":15200,"low":15065,"close":15132,"volume":8499,"rsi_14":26.82,"sma_20":16334.0,"sma_60":16458.83,"sma_120":17147.75},{"date":"2025-01-10","open":15122,"high":15122,"low":15007,"close":15055,"volume":10160,"rsi_14":25.88,"sma_20":16298.0,"sma_60":16441.5,"sma_120":17125.25},{"date":"2025-01-13","open":15065,"high":15142,"low":15045,"close":15055,"volume":5135,"rsi_14":22.12,"sma_20":16265.5,"sma_60":16427.17,"sma_120":17102.42},{"date":"2025-01-14","open":15161,"high":15161,"low":14920,"close":15036,"volume":11193,"rsi_14":25.67,"sma_20":16228.0,"sma_60":16413.5,"sma_120":17079.92},{"date":"2025-01-15","open":15065,"high":15065,"low":14881,"close":14891,"volume":12444,"rsi_14":19.37,"sma_20":16183.0,"sma_60":16398.17,"sma_120":17056.25},{"date":"2025-01-16","open":14997,"high":14997,"low":14862,"close":14881,"volume":9049,"rsi_14":3.73,"sma_20":16132.5,"sma_60":16385.83,"sma_120":17032.83},{"date":"2025-01-17","open":14881,"high":14958,"low":14862,"close":14910,"volume":6017,"rsi_14":3.73,"sma_20":16070.0,"sma_60":16374.83,"sma_120":17009.83},{"date":"2025-01-20","open":15026,"high":15026,"low":14852,"close":14852,"volume":8343,"rsi_14":4.62,"sma_20":16004.5,"sma_60":16362.83,"sma_120":16987.33},{"date":"2025-01-21","open":14949,"high":14949,"low":14640,"close":14727,"volume":19177,"rsi_14":4.84,"sma_20":15927.0,"sma_60":16345.83,"sma_120":16962.92},{"date":"2025-01-22","open":14814,"high":14814,"low":14688,"close":14765,"volume":5829,"rsi_14":10.53,"sma_20":15867.5,"sma_60":16331.17,"sma_120":16937.92},{"date":"2025-01-23","open":14669,"high":14765,"low":14611,"close":14708,"volume":8380,"rsi_14":11.9,"sma_20":15799.5,"sma_60":16312.5,"sma_120":16910.75},{"date":"2025-01-24","open":14708,"high":14814,"low":14669,"close":14756,"volume":5048,"rsi_14":17.05,"sma_20":15718.5,"sma_60":16296.83,"sma_120":16882.0},{"date":"2025-01-31","open":14736,"high":14736,"low":14621,"close":14621,"volume":7710,"rsi_14":15.96,"sma_20":15629.0,"sma_60":16278.83,"sma_120":16851.67},{"date":"2025-02-03","open":14621,"high":14630,"low":14514,"close":14621,"volume":9171,"rsi_14":18.75,"sma_20":15558.0,"sma_60":16258.17,"sma_120":16820.75},{"date":"2025-02-04","open":14679,"high":14698,"low":14572,"close":14698,"volume":7561,"rsi_14":23.53,"sma_20":15500.5,"sma_60":16239.17,"sma_120":16789.5},{"date":"2025-02-05","open":14698,"high":14746,"low":14659,"close":14717,"volume":6948,"rsi_14":27.85,"sma_20":15460.5,"sma_60":16213.33,"sma_120":16758.33},{"date":"2025-02-06","open":14736,"high":14823,"low":14698,"close":14765,"volume":13546,"rsi_14":32.14,"sma_20":15431.5,"sma_60":16188.83,"sma_120":16727.67},{"date":"2025-02-07","open":14765,"high":14765,"low":14534,"close":14611,"volume":17163,"rsi_14":27.55,"sma_20":15395.0,"sma_60":16161.33,"sma_120":16703.5},{"date":"2025-02-10","open":14553,"high":14630,"low":14486,"close":14611,"volume":7974,"rsi_14":32.53,"sma_20":15362.5,"sma_60":16134.83,"sma_120":16676.17},{"date":"2025-02-11","open":14650,"high":14650,"low":14437,"close":14457,"volume":21613,"rsi_14":27.55,"sma_20":15329.0,"sma_60":16105.5,"sma_120":16644.42},{"date":"2025-02-12","open":14601,"high":14601,"low":14215,"close":14225,"volume":29522,"rsi_14":20.17,"sma_20":15282.0,"sma_60":16070.0,"sma_120":16610.5},{"date":"2025-02-13","open":14360,"high":14360,"low":14157,"close":14254,"volume":12135,"rsi_14":23.28,"sma_20":15240.5,"sma_60":16035.67,"sma_120":16576.0},{"date":"2025-02-14","open":14273,"high":14312,"low":14167,"close":14167,"volume":15589,"rsi_14":24.11,"sma_20":15194.5,"sma_60":16006.0,"sma_120":16540.33},{"date":"2025-02-17","open":14167,"high":14235,"low":14128,"close":14157,"volume":11776,"rsi_14":21.1,"sma_20":15149.0,"sma_60":15977.17,"sma_120":16506.25},{"date":"2025-02-18","open":14215,"high":14215,"low":13993,"close":14013,"volume":29431,"rsi_14":19.49,"sma_20":15103.5,"sma_60":15945.83,"sma_120":16470.5},{"date":"2025-02-19","open":14013,"high":14071,"low":13926,"close":14042,"volume":26789,"rsi_14":18.1,"sma_20":15060.0,"sma_60":15912.33,"sma_120":16445.25},{"date":"2025-02-20","open":14042,"high":14138,"low":13993,"close":14032,"volume":29481,"rsi_14":20.39,"sma_20":15014.5,"sma_60":15879.17,"sma_120":16420.0},{"date":"2025-02-21","open":14051,"high":14071,"low":14003,"close":14071,"volume":9112,"rsi_14":23.36,"sma_20":14974.0,"sma_60":15844.0,"sma_120":16395.67},{"date":"2025-02-24","open":13984,"high":14061,"low":13984,"close":14042,"volume":10853,"rsi_14":16.67,"sma_20":14938.5,"sma_60":15809.67,"sma_120":16370.92},{"date":"2025-02-25","open":14080,"high":14100,"low":13984,"close":14022,"volume":8811,"rsi_14":14.71,"sma_20":14900.0,"sma_60":15774.33,"sma_120":16346.0},{"date":"2025-02-26","open":14003,"high":14061,"low":13984,"close":14042,"volume":6494,"rsi_14":12.12,"sma_20":14865.5,"sma_60":15738.67,"sma_120":16321.17},{"date":"2025-02-27","open":14032,"high":14061,"low":14013,"close":14051,"volume":5847,"rsi_14":15.48,"sma_20":14829.0,"sma_60":15703.0,"sma_120":16296.58},{"date":"2025-02-28","open":14051,"high":14051,"low":13907,"close":13945,"volume":10316,"rsi_14":13.68,"sma_20":14794.0,"sma_60":15663.5,"sma_120":16268.75},{"date":"2025-03-04","open":13878,"high":13945,"low":13868,"close":13897,"volume":5174,"rsi_14":15.48,"sma_20":14756.5,"sma_60":15624.67,"sma_120":16241.25},{"date":"2025-03-05","open":13752,"high":13887,"low":13752,"close":13800,"volume":9800,"rsi_14":18.57,"sma_20":14710.0,"sma_60":15584.0,"sma_120":16213.5},{"date":"2025-03-06","open":13945,"high":13945,"low":13791,"close":13829,"volume":9419,"rsi_14":18.57,"sma_20":14664.0,"sma_60":15543.33,"sma_120":16185.58},{"date":"2025-03-07","open":13897,"high":13897,"low":13791,"close":13820,"volume":9195,"rsi_14":20.97,"sma_20":14615.0,"sma_60":15502.33,"sma_120":16157.92},{"date":"2025-03-10","open":13820,"high":13868,"low":13781,"close":13829,"volume":8264,"rsi_14":22.58,"sma_20":14574.5,"sma_60":15468.17,"sma_120":16129.67},{"date":"2025-03-11","open":13771,"high":13771,"low":13656,"close":13685,"volume":10716,"rsi_14":22.58,"sma_20":14526.5,"sma_60":15429.0,"sma_120":16100.92},{"date":"2025-03-12","open":13839,"high":13839,"low":13656,"close":13733,"volume":4926,"rsi_14":25.0,"sma_20":14489.0,"sma_60":15391.83,"sma_120":16072.5},{"date":"2025-03-13","open":13733,"high":13752,"low":13704,"close":13713,"volume":4807,"rsi_14":24.62,"sma_20":14462.5,"sma_60":15359.5,"sma_120":16044.5},{"date":"2025-03-14","open":13771,"high":13771,"low":13646,"close":13656,"volume":8405,"rsi_14":17.91,"sma_20":14431.5,"sma_60":15323.33,"sma_120":16016.0},{"date":"2025-03-17","open":13694,"high":13733,"low":13656,"close":13685,"volume":3122,"rsi_14":22.39,"sma_20":14406.5,"sma_60":15288.83,"sma_120":15988.5},{"date":"2025-03-18","open":13791,"high":13839,"low":13685,"close":13713,"volume":6760,"rsi_14":26.47,"sma_20":14383.5,"sma_60":15253.5,"sma_120":15962.5},{"date":"2025-03-19","open":13781,"high":13781,"low":13694,"close":13713,"volume":6932,"rsi_14":24.24,"sma_20":14368.0,"sma_60":15218.17,"sma_120":15936.08},{"date":"2025-03-20","open":13781,"high":13781,"low":13636,"close":13665,"volume":15472,"rsi_14":21.43,"sma_20":14348.5,"sma_60":15180.33,"sma_120":15908.83},{"date":"2025-03-21","open":13665,"high":13781,"low":13636,"close":13733,"volume":7629,"rsi_14":33.33,"sma_20":14333.0,"sma_60":15139.17,"sma_120":15881.83},{"date":"2025-03-24","open":13694,"high":13810,"low":13694,"close":13800,"volume":9513,"rsi_14":42.65,"sma_20":14319.0,"sma_60":15099.17,"sma_120":15856.0},{"date":"2025-03-25","open":13781,"high":13800,"low":13675,"close":13694,"volume":8731,"rsi_14":42.03,"sma_20":14301.0,"sma_60":15055.5,"sma_120":15832.17},{"date":"2025-03-26","open":13694,"high":13713,"low":13665,"close":13675,"volume":12116,"rsi_14":38.24,"sma_20":14283.0,"sma_60":15016.83,"sma_120":15812.83},{"date":"2025-03-27","open":13656,"high":13694,"low":13530,"close":13530,"volume":11910,"rsi_14":31.71,"sma_20":14256.5,"sma_60":14973.83,"sma_120":15789.67},{"date":"2025-03-28","open":13530,"high":13549,"low":13453,"close":13492,"volume":17166,"rsi_14":29.41,"sma_20":14227.5,"sma_60":14925.0,"sma_120":15763.5},{"date":"2025-03-31","open":13463,"high":13472,"low":13279,"close":13337,"volume":20233,"rsi_14":29.07,"sma_20":14196.0,"sma_60":14873.0,"sma_120":15734.92},{"date":"2025-04-01","open":13472,"high":13472,"low":13183,"close":13202,"volume":22807,"rsi_14":21.05,"sma_20":14160.0,"sma_60":14824.83,"sma_120":15705.58},{"date":"2025-04-02","open":13192,"high":13270,"low":13077,"close":13202,"volume":8588,"rsi_14":21.51,"sma_20":14129.0,"sma_60":14779.83,"sma_120":15677.67},{"date":"2025-04-03","open":13202,"high":13212,"low":13067,"close":13183,"volume":9232,"rsi_14":22.47,"sma_20":14095.5,"sma_60":14740.0,"sma_120":15649.42},{"date":"2025-04-04","open":13077,"high":13154,"low":12970,"close":13067,"volume":16505,"rsi_14":17.35,"sma_20":14056.5,"sma_60":14701.0,"sma_120":15619.75},{"date":"2025-04-07","open":12970,"high":13028,"low":12536,"close":12604,"volume":19754,"rsi_14":9.79,"sma_20":13993.0,"sma_60":14654.17,"sma_120":15586.33},{"date":"2025-04-08","open":12739,"high":12787,"low":12584,"close":12642,"volume":10181,"rsi_14":12.24,"sma_20":13939.0,"sma_60":14609.33,"sma_120":15553.83},{"date":"2025-04-09","open":12903,"high":12903,"low":12420,"close":12575,"volume":16175,"rsi_14":12.08,"sma_20":13879.0,"sma_60":14565.67,"sma_120":15520.58},{"date":"2025-04-10","open":12700,"high":12884,"low":12691,"close":12855,"volume":15714,"rsi_14":23.39,"sma_20":13834.5,"sma_60":14526.33,"sma_120":15492.58},{"date":"2025-04-11","open":12855,"high":12855,"low":12662,"close":12797,"volume":9351,"rsi_14":19.41,"sma_20":13790.0,"sma_60":14487.33,"sma_120":15464.42},{"date":"2025-04-14","open":12797,"high":12797,"low":12063,"close":12517,"volume":58876,"rsi_14":17.55,"sma_20":13729.5,"sma_60":14443.5,"sma_120":15435.33},{"date":"2025-04-15","open":12517,"high":12681,"low":12498,"close":12594,"volume":34145,"rsi_14":21.13,"sma_20":13671.5,"sma_60":14401.33,"sma_120":15407.42},{"date":"2025-04-16","open":12613,"high":12613,"low":12469,"close":12498,"volume":10807,"rsi_14":21.69,"sma_20":13608.5,"sma_60":14360.0,"sma_120":15379.08},{"date":"2025-04-17","open":12555,"high":12816,"low":12478,"close":12797,"volume":16156,"rsi_14":33.33,"sma_20":13563.5,"sma_60":14324.0,"sma_120":15354.92},{"date":"2025-04-18","open":12826,"high":12999,"low":12729,"close":12990,"volume":10734,"rsi_14":41.82,"sma_20":13525.0,"sma_60":14290.83,"sma_120":15332.83},{"date":"2025-04-21","open":12990,"high":13067,"low":12922,"close":13067,"volume":16060,"rsi_14":46.73,"sma_20":13487.0,"sma_60":14260.0,"sma_120":15311.42},{"date":"2025-04-22","open":13028,"high":13183,"low":13009,"close":13134,"volume":19324,"rsi_14":48.42,"sma_20":13458.0,"sma_60":14232.5,"sma_120":15289.17},{"date":"2025-04-23","open":13134,"high":13163,"low":13077,"close":13134,"volume":7318,"rsi_14":48.86,"sma_20":13430.0,"sma_60":14204.33,"sma_120":15267.75},{"date":"2025-04-24","open":13134,"high":13144,"low":13038,"close":13057,"volume":4926,"rsi_14":49.77,"sma_20":13405.5,"sma_60":14175.83,"sma_120":15244.17},{"date":"2025-04-25","open":13077,"high":13163,"low":13077,"close":13125,"volume":3731,"rsi_14":65.52,"sma_20":13386.5,"sma_60":14147.67,"sma_120":15222.25},{"date":"2025-04-28","open":13125,"high":13144,"low":13077,"close":13115,"volume":7518,"rsi_14":64.33,"sma_20":13375.0,"sma_60":14121.67,"sma_120":15200.25},{"date":"2025-04-29","open":13115,"high":13221,"low":13096,"close":13163,"volume":12756,"rsi_14":68.05,"sma_20":13373.0,"sma_60":14096.5,"sma_120":15177.33},{"date":"2025-04-30","open":13134,"high":13163,"low":12961,"close":13077,"volume":10415,"rsi_14":57.72,"sma_20":13366.5,"sma_60":14068.5,"sma_120":15153.83},{"date":"2025-05-02","open":13125,"high":13125,"low":12980,"close":13009,"volume":5889,"rsi_14":57.33,"sma_20":13357.5,"sma_60":14039.0,"sma_120":15126.17},{"date":"2025-05-07","open":13019,"high":13125,"low":12980,"close":13077,"volume":17378,"rsi_14":72.66,"sma_20":13358.0,"sma_60":14009.83,"sma_120":15099.33},{"date":"2025-05-08","open":12999,"high":13154,"low":12999,"close":13154,"volume":6367,"rsi_14":72.66,"sma_20":13386.5,"sma_60":13984.67,"sma_120":15073.0},{"date":"2025-05-09","open":13163,"high":13163,"low":12941,"close":13086,"volume":18836,"rsi_14":74.4,"sma_20":13409.5,"sma_60":13958.33,"sma_120":15046.58},{"date":"2025-05-12","open":13086,"high":13086,"low":12922,"close":12980,"volume":20922,"rsi_14":59.05,"sma_20":13430.5,"sma_60":13932.83,"sma_120":15019.17},{"date":"2025-05-13","open":13057,"high":13057,"low":12884,"close":12912,"volume":13476,"rsi_14":45.65,"sma_20":13433.5,"sma_60":13910.17,"sma_120":14990.08},{"date":"2025-05-14","open":13019,"high":13077,"low":12884,"close":13028,"volume":10994,"rsi_14":47.92,"sma_20":13445.5,"sma_60":13889.0,"sma_120":14962.33},{"date":"2025-05-15","open":13077,"high":13077,"low":12932,"close":12970,"volume":8364,"rsi_14":41.05,"sma_20":13469.0,"sma_60":13868.33,"sma_120":14937.17},{"date":"2025-05-16","open":12932,"high":13337,"low":12710,"close":12961,"volume":104939,"rsi_14":40.62,"sma_20":13488.0,"sma_60":13847.67,"sma_120":14912.42},{"date":"2025-05-19","open":12999,"high":12999,"low":12729,"close":12835,"volume":22928,"rsi_14":38.61,"sma_20":13505.5,"sma_60":13827.33,"sma_120":14886.58},{"date":"2025-05-20","open":12932,"high":12932,"low":12729,"close":12835,"volume":16186,"rsi_14":34.04,"sma_20":13507.5,"sma_60":13806.5,"sma_120":14859.42},{"date":"2025-05-21","open":12874,"high":12874,"low":12642,"close":12739,"volume":19903,"rsi_14":31.07,"sma_20":13494.5,"sma_60":13784.17,"sma_120":14831.67},{"date":"2025-05-22","open":12777,"high":12777,"low":12546,"close":12575,"volume":14429,"rsi_14":23.48,"sma_20":13469.0,"sma_60":13758.33,"sma_120":14801.17},{"date":"2025-05-23","open":12671,"high":12671,"low":12488,"close":12565,"volume":16357,"rsi_14":25.23,"sma_20":13439.5,"sma_60":13732.83,"sma_120":14771.25},{"date":"2025-05-26","open":12613,"high":12700,"low":12555,"close":12681,"volume":11121,"rsi_14":34.82,"sma_20":13416.0,"sma_60":13709.67,"sma_120":14742.0},{"date":"2025-05-27","open":12710,"high":12710,"low":12536,"close":12536,"volume":14342,"rsi_14":26.67,"sma_20":13389.0,"sma_60":13683.67,"sma_120":14711.17},{"date":"2025-05-28","open":12691,"high":12691,"low":12449,"close":12555,"volume":25608,"rsi_14":22.81,"sma_20":13359.5,"sma_60":13657.83,"sma_120":14680.42},{"date":"2025-05-29","open":12507,"high":12826,"low":12507,"close":12826,"volume":34877,"rsi_14":40.0,"sma_20":13344.5,"sma_60":13638.5,"sma_120":14651.0},{"date":"2025-05-30","open":12826,"high":12855,"low":12739,"close":12797,"volume":14534,"rsi_14":42.52,"sma_20":13325.5,"sma_60":13619.5,"sma_120":14622.08},{"date":"2025-06-02","open":12826,"high":12826,"low":12613,"close":12700,"volume":9823,"rsi_14":41.54,"sma_20":13306.0,"sma_60":13600.5,"sma_120":14592.25},{"date":"2025-06-04","open":12710,"high":12806,"low":12604,"close":12797,"volume":20871,"rsi_14":40.62,"sma_20":13295.0,"sma_60":13582.67,"sma_120":14563.0},{"date":"2025-06-05","open":12797,"high":12845,"low":12739,"close":12835,"volume":25187,"rsi_14":44.44,"sma_20":13282.5,"sma_60":13565.67,"sma_120":14534.0},{"date":"2025-06-09","open":12855,"high":13134,"low":12845,"close":13028,"volume":48264,"rsi_14":52.41,"sma_20":13276.0,"sma_60":13551.83,"sma_120":14510.0},{"date":"2025-06-10","open":13028,"high":13231,"low":12912,"close":13144,"volume":31186,"rsi_14":61.11,"sma_20":13279.0,"sma_60":13542.5,"sma_120":14485.75},{"date":"2025-06-11","open":13154,"high":13202,"low":13086,"close":13144,"volume":19156,"rsi_14":61.11,"sma_20":13287.5,"sma_60":13532.33,"sma_120":14462.08},{"date":"2025-06-12","open":13154,"high":13183,"low":13096,"close":13115,"volume":16779,"rsi_14":64.23,"sma_20":13298.0,"sma_60":13522.0,"sma_120":14440.75},{"date":"2025-06-13","open":13125,"high":13125,"low":12855,"close":12932,"volume":20634,"rsi_14":63.31,"sma_20":13293.0,"sma_60":13509.5,"sma_120":14416.42},{"date":"2025-06-16","open":12903,"high":12922,"low":12777,"close":12922,"volume":15493,"rsi_14":63.31,"sma_20":13290.5,"sma_60":13496.33,"sma_120":14392.58},{"date":"2025-06-17","open":12932,"high":13009,"low":12826,"close":12922,"volume":17842,"rsi_14":59.84,"sma_20":13288.5,"sma_60":13482.67,"sma_120":14368.08},{"date":"2025-06-18","open":12961,"high":13009,"low":12893,"close":12912,"volume":14784,"rsi_14":67.26,"sma_20":13292.5,"sma_60":13468.83,"sma_120":14343.5},{"date":"2025-06-19","open":12922,"high":13028,"low":12912,"close":12961,"volume":10295,"rsi_14":68.1,"sma_20":13299.0,"sma_60":13456.67,"sma_120":14318.5},{"date":"2025-06-20","open":12961,"high":13048,"low":12893,"close":13019,"volume":11775,"rsi_14":60.64,"sma_20":13313.5,"sma_60":13444.33,"sma_120":14291.75},{"date":"2025-06-23","open":13019,"high":13057,"low":12739,"close":12768,"volume":27982,"rsi_14":48.72,"sma_20":13323.5,"sma_60":13426.5,"sma_120":14262.83},{"date":"2025-06-24","open":12797,"high":13067,"low":12787,"close":13067,"volume":17002,"rsi_14":63.77,"sma_20":13349.5,"sma_60":13415.67,"sma_120":14235.58},{"date":"2025-06-25","open":13077,"high":13115,"low":13028,"close":13115,"volume":17374,"rsi_14":62.41,"sma_20":13372.0,"sma_60":13406.0,"sma_120":14211.42},{"date":"2025-06-26","open":13125,"high":13144,"low":12980,"close":13106,"volume":22554,"rsi_14":60.77,"sma_20":13401.5,"sma_60":13398.67,"sma_120":14186.25},{"date":"2025-06-27","open":13115,"high":13115,"low":12951,"close":12961,"volume":11791,"rsi_14":47.2,"sma_20":13422.5,"sma_60":13389.5,"sma_120":14157.25},{"date":"2025-06-30","open":13038,"high":13077,"low":12941,"close":12941,"volume":10183,"rsi_14":40.87,"sma_20":13428.5,"sma_60":13382.67,"sma_120":14127.83},{"date":"2025-07-01","open":13019,"high":13212,"low":12961,"close":13192,"volume":17065,"rsi_14":51.77,"sma_20":13449.0,"sma_60":13382.5,"sma_120":14103.67},{"date":"2025-07-02","open":13192,"high":13221,"low":13067,"close":13221,"volume":14541,"rsi_14":53.9,"sma_20":13476.0,"sma_60":13382.83,"sma_120":14081.33},{"date":"2025-07-03","open":13231,"high":13993,"low":13221,"close":13945,"volume":118797,"rsi_14":76.65,"sma_20":13535.5,"sma_60":13396.0,"sma_120":14068.0},{"date":"2025-07-04","open":13964,"high":14013,"low":13656,"close":13762,"volume":39162,"rsi_14":70.23,"sma_20":13583.5,"sma_60":13408.0,"sma_120":14054.5},{"date":"2025-07-07","open":13762,"high":13762,"low":13424,"close":13607,"volume":44342,"rsi_14":65.37,"sma_20":13613.5,"sma_60":13425.33,"sma_120":14039.75},{"date":"2025-07-08","open":13617,"high":13617,"low":13395,"close":13501,"volume":17350,"rsi_14":62.66,"sma_20":13632.0,"sma_60":13440.17,"sma_120":14024.75},{"date":"2025-07-09","open":13559,"high":13800,"low":13463,"close":13665,"volume":23978,"rsi_14":64.43,"sma_20":13659.0,"sma_60":13459.0,"sma_120":14012.33},{"date":"2025-07-10","open":13675,"high":13955,"low":13675,"close":13868,"volume":24741,"rsi_14":66.42,"sma_20":13698.0,"sma_60":13476.5,"sma_120":14001.42},{"date":"2025-07-11","open":13887,"high":14090,"low":13829,"close":13897,"volume":43429,"rsi_14":73.88,"sma_20":13748.0,"sma_60":13495.5,"sma_120":13991.42},{"date":"2025-07-14","open":13897,"high":14013,"low":13771,"close":13916,"volume":20986,"rsi_14":70.37,"sma_20":13799.5,"sma_60":13519.67,"sma_120":13981.58},{"date":"2025-07-15","open":14090,"high":14157,"low":13916,"close":14138,"volume":49630,"rsi_14":72.65,"sma_20":13862.5,"sma_60":13546.33,"sma_120":13973.83},{"date":"2025-07-16","open":14032,"high":14128,"low":13511,"close":13974,"volume":36508,"rsi_14":68.0,"sma_20":13917.5,"sma_60":13571.83,"sma_120":13965.92},{"date":"2025-07-17","open":13964,"high":13964,"low":13723,"close":13800,"volume":24945,"rsi_14":67.19,"sma_20":13961.0,"sma_60":13589.17,"sma_120":13956.58},{"date":"2025-07-18","open":13800,"high":13829,"low":13598,"close":13646,"volume":17163,"rsi_14":63.67,"sma_20":13993.5,"sma_60":13600.5,"sma_120":13945.67},{"date":"2025-07-21","open":13646,"high":13733,"low":13617,"close":13665,"volume":9448,"rsi_14":60.08,"sma_20":14040.0,"sma_60":13610.83,"sma_120":13935.42},{"date":"2025-07-22","open":13762,"high":13781,"low":13578,"close":13656,"volume":15177,"rsi_14":59.34,"sma_20":14070.5,"sma_60":13619.83,"sma_120":13926.17},{"date":"2025-07-23","open":13588,"high":13704,"low":13559,"close":13607,"volume":9206,"rsi_14":39.77,"sma_20":14096.0,"sma_60":13628.0,"sma_120":13916.17},{"date":"2025-07-24","open":13617,"high":13704,"low":13482,"close":13492,"volume":12422,"rsi_14":41.46,"sma_20":14116.0,"sma_60":13635.5,"sma_120":13905.67},{"date":"2025-07-25","open":13501,"high":13511,"low":13347,"close":13356,"volume":17785,"rsi_14":41.98,"sma_20":14136.5,"sma_60":13639.5,"sma_120":13893.58},{"date":"2025-07-28","open":13347,"high":13356,"low":13125,"close":13183,"volume":16616,"rsi_14":40.24,"sma_20":14149.0,"sma_60":13640.67,"sma_120":13881.17},{"date":"2025-07-29","open":13125,"high":13241,"low":13028,"close":13231,"volume":23523,"rsi_14":35.67,"sma_20":14151.0,"sma_60":13641.83,"sma_120":13869.17},{"date":"2025-07-30","open":13260,"high":13405,"low":13241,"close":13405,"volume":11434,"rsi_14":34.42,"sma_20":14160.5,"sma_60":13647.5,"sma_120":13858.0},{"date":"2025-07-31","open":13405,"high":13405,"low":13279,"close":13376,"volume":13983,"rsi_14":32.47,"sma_20":14131.0,"sma_60":13653.83,"sma_120":13846.42},{"date":"2025-08-01","open":13327,"high":13327,"low":13028,"close":13048,"volume":21051,"rsi_14":25.81,"sma_20":14094.0,"sma_60":13653.33,"sma_120":13831.58},{"date":"2025-08-04","open":13038,"high":13163,"low":12874,"close":13125,"volume":18369,"rsi_14":19.3,"sma_20":14069.0,"sma_60":13652.83,"sma_120":13818.75},{"date":"2025-08-05","open":13144,"high":13356,"low":13096,"close":13308,"volume":13778,"rsi_14":30.06,"sma_20":14059.0,"sma_60":13656.67,"sma_120":13807.5},{"date":"2025-08-06","open":13231,"high":13482,"low":13221,"close":13453,"volume":29662,"rsi_14":39.41,"sma_20":14048.0,"sma_60":13664.83,"sma_120":13798.83},{"date":"2025-08-07","open":13492,"high":13492,"low":13347,"close":13434,"volume":10367,"rsi_14":42.95,"sma_20":14025.5,"sma_60":13673.83,"sma_120":13792.0},{"date":"2025-08-08","open":13434,"high":13511,"low":13376,"close":13424,"volume":17363,"rsi_14":41.94,"sma_20":14001.0,"sma_60":13680.67,"sma_120":13784.83},{"date":"2025-08-11","open":13434,"high":13434,"low":13289,"close":13327,"volume":10545,"rsi_14":39.63,"sma_20":13970.5,"sma_60":13686.83,"sma_120":13777.58},{"date":"2025-08-12","open":13327,"high":13492,"low":13313,"close":13318,"volume":14098,"rsi_14":40.62,"sma_20":13928.0,"sma_60":13693.0,"sma_120":13770.33},{"date":"2025-08-13","open":13308,"high":13453,"low":13279,"close":13318,"volume":10750,"rsi_14":43.92,"sma_20":13894.0,"sma_60":13701.33,"sma_120":13764.33},{"date":"2025-08-14","open":13318,"high":13327,"low":13163,"close":13318,"volume":9534,"rsi_14":48.51,"sma_20":13869.0,"sma_60":13709.67,"sma_120":13758.08},{"date":"2025-08-18","open":13318,"high":13337,"low":12980,"close":13192,"volume":28467,"rsi_14":50.39,"sma_20":13845.5,"sma_60":13717.5,"sma_120":13750.83},{"date":"2025-08-19","open":13077,"high":13115,"low":12999,"close":13048,"volume":12056,"rsi_14":43.17,"sma_20":13813.5,"sma_60":13725.67,"sma_120":13742.0},{"date":"2025-08-20","open":12980,"high":13086,"low":12758,"close":13038,"volume":28037,"rsi_14":34.43,"sma_20":13781.5,"sma_60":13733.83,"sma_120":13733.33},{"date":"2025-08-21","open":13057,"high":13057,"low":12845,"close":12893,"volume":10958,"rsi_14":31.34,"sma_20":13744.5,"sma_60":13737.5,"sma_120":13723.58},{"date":"2025-08-22","open":12903,"high":12970,"low":12835,"close":12884,"volume":16472,"rsi_14":41.58,"sma_20":13713.0,"sma_60":13743.5,"sma_120":13713.58},{"date":"2025-08-25","open":12826,"high":12970,"low":12826,"close":12903,"volume":12016,"rsi_14":37.89,"sma_20":13689.5,"sma_60":13749.5,"sma_120":13703.67},{"date":"2025-08-26","open":12903,"high":13125,"low":12864,"close":13125,"volume":28417,"rsi_14":40.4,"sma_20":13686.5,"sma_60":13754.67,"sma_120":13696.58},{"date":"2025-08-27","open":13144,"high":13144,"low":12912,"close":13125,"volume":10821,"rsi_14":29.76,"sma_20":13681.0,"sma_60":13760.33,"sma_120":13689.92},{"date":"2025-08-28","open":13125,"high":13125,"low":12932,"close":13048,"volume":30287,"rsi_14":27.78,"sma_20":13662.5,"sma_60":13766.33,"sma_120":13683.42},{"date":"2025-08-29","open":13028,"high":13028,"low":12893,"close":12951,"volume":11486,"rsi_14":25.25,"sma_20":13640.5,"sma_60":13769.0,"sma_120":13675.83},{"date":"2025-09-01","open":12864,"high":12912,"low":12633,"close":12642,"volume":20003,"rsi_14":20.66,"sma_20":13619.5,"sma_60":13765.67,"sma_120":13665.67},{"date":"2025-09-02","open":12642,"high":12710,"low":12642,"close":12662,"volume":11488,"rsi_14":22.13,"sma_20":13595.5,"sma_60":13759.33,"sma_120":13655.58},{"date":"2025-09-03","open":12642,"high":12710,"low":12584,"close":12633,"volume":9080,"rsi_14":21.6,"sma_20":13560.5,"sma_60":13750.5,"sma_120":13646.5},{"date":"2025-09-04","open":12633,"high":12816,"low":12633,"close":12816,"volume":8976,"rsi_14":31.94,"sma_20":13527.5,"sma_60":13744.83,"sma_120":13638.58},{"date":"2025-09-05","open":12816,"high":12826,"low":12758,"close":12816,"volume":7835,"rsi_14":35.11,"sma_20":13495.5,"sma_60":13739.67,"sma_120":13630.83},{"date":"2025-09-08","open":12835,"high":12835,"low":12739,"close":12787,"volume":6799,"rsi_14":38.66,"sma_20":13462.5,"sma_60":13737.17,"sma_120":13623.33},{"date":"2025-09-09","open":12748,"high":12806,"low":12642,"close":12729,"volume":12146,"rsi_14":37.1,"sma_20":13431.5,"sma_60":13733.83,"sma_120":13615.08},{"date":"2025-09-10","open":12710,"high":12855,"low":12691,"close":12845,"volume":6396,"rsi_14":47.93,"sma_20":13407.0,"sma_60":13732.5,"sma_120":13607.58},{"date":"2025-09-11","open":12864,"high":12884,"low":12777,"close":12797,"volume":10462,"rsi_14":46.4,"sma_20":13380.0,"sma_60":13730.5,"sma_120":13599.67},{"date":"2025-09-12","open":12797,"high":12893,"low":12729,"close":12787,"volume":8795,"rsi_14":45.16,"sma_20":13352.5,"sma_60":13727.5,"sma_120":13592.08},{"date":"2025-09-15","open":12951,"high":12961,"low":12787,"close":12961,"volume":10973,"rsi_14":42.86,"sma_20":13340.5,"sma_60":13726.5,"sma_120":13585.42},{"date":"2025-09-16","open":12961,"high":13028,"low":12874,"close":12941,"volume":11484,"rsi_14":42.15,"sma_20":13335.0,"sma_60":13729.5,"sma_120":13578.0},{"date":"2025-09-17","open":12980,"high":13048,"low":12855,"close":12884,"volume":15309,"rsi_14":42.86,"sma_20":13327.0,"sma_60":13726.33,"sma_120":13571.0},{"date":"2025-09-18","open":12961,"high":12961,"low":12835,"close":12864,"volume":11879,"rsi_14":46.79,"sma_20":13326.5,"sma_60":13722.33,"sma_120":13564.17},{"date":"2025-09-19","open":13460,"high":13460,"low":13300,"close":13340,"volume":11748,"rsi_14":65.38,"sma_20":13326.0,"sma_60":13718.33,"sma_120":13558.5},{"date":"2025-09-22","open":12874,"high":13482,"low":12874,"close":13299,"volume":41913,"rsi_14":77.5,"sma_20":13346.5,"sma_60":13724.17,"sma_120":13556.83},{"date":"2025-09-23","open":13279,"high":13279,"low":13077,"close":13134,"volume":21373,"rsi_14":69.4,"sma_20":13347.0,"sma_60":13727.5,"sma_120":13555.08},{"date":"2025-09-24","open":13096,"high":13096,"low":12951,"close":12999,"volume":16333,"rsi_14":57.36,"sma_20":13340.5,"sma_60":13724.17,"sma_120":13553.33},{"date":"2025-09-25","open":13019,"high":13019,"low":12941,"close":12970,"volume":7789,"rsi_14":56.06,"sma_20":13336.5,"sma_60":13719.83,"sma_120":13551.33},{"date":"2025-09-26","open":12941,"high":13038,"low":12884,"close":12961,"volume":9801,"rsi_14":56.92,"sma_20":13337.0,"sma_60":13702.83,"sma_120":13549.42},{"date":"2025-09-29","open":12961,"high":13009,"low":12903,"close":12941,"volume":9182,"rsi_14":58.73,"sma_20":13352.5,"sma_60":13688.67,"sma_120":13548.33},{"date":"2025-09-30","open":12932,"high":12961,"low":12884,"close":12884,"volume":1584359,"rsi_14":51.67,"sma_20":13364.0,"sma_60":13676.17,"sma_120":13550.75},{"date":"2025-10-01","open":13038,"high":13868,"low":13028,"close":13868,"volume":114692,"rsi_14":75.58,"sma_20":13428.0,"sma_60":13682.5,"sma_120":13561.33},{"date":"2025-10-02","open":13966,"high":14200,"low":13858,"close":13858,"volume":81013,"rsi_14":70.69,"sma_20":13474.5,"sma_60":13683.33,"sma_120":13571.17},{"date":"2025-10-10","open":13752,"high":14254,"low":13752,"close":14061,"volume":95292,"rsi_14":72.8,"sma_20":13539.0,"sma_60":13686.67,"sma_120":13581.58},{"date":"2025-10-13","open":13771,"high":14177,"low":13752,"close":14138,"volume":49922,"rsi_14":74.22,"sma_20":13609.0,"sma_60":13690.83,"sma_120":13593.17},{"date":"2025-10-14","open":14138,"high":14543,"low":14080,"close":14476,"volume":80330,"rsi_14":78.95,"sma_20":13699.5,"sma_60":13700.5,"sma_120":13610.08},{"date":"2025-10-15","open":14476,"high":14765,"low":14341,"close":14611,"volume":57342,"rsi_14":79.93,"sma_20":13791.0,"sma_60":13708.67,"sma_120":13627.5},{"date":"2025-10-16","open":14611,"high":14891,"low":14524,"close":14650,"volume":52767,"rsi_14":80.46,"sma_20":13887.0,"sma_60":13720.33,"sma_120":13646.08},{"date":"2025-10-17","open":14659,"high":14659,"low":14331,"close":14428,"volume":53928,"rsi_14":70.82,"sma_20":13972.0,"sma_60":13731.17,"sma_120":13660.17},{"date":"2025-10-20","open":14514,"high":14514,"low":14186,"close":14379,"volume":36856,"rsi_14":73.98,"sma_20":14045.5,"sma_60":13743.83,"sma_120":13672.17},{"date":"2025-10-21","open":14302,"high":14418,"low":14051,"close":14225,"volume":53230,"rsi_14":73.43,"sma_20":14112.0,"sma_60":13753.5,"sma_120":13682.17},{"date":"2025-10-22","open":14148,"high":14148,"low":13945,"close":14128,"volume":33771,"rsi_14":71.58,"sma_20":14176.5,"sma_60":13761.67,"sma_120":13690.75},{"date":"2025-10-23","open":14032,"high":14428,"low":14032,"close":14379,"volume":38397,"rsi_14":74.26,"sma_20":14254.0,"sma_60":13775.0,"sma_120":13701.5},{"date":"2025-10-24","open":14437,"high":14466,"low":14138,"close":14283,"volume":40432,"rsi_14":72.35,"sma_20":14327.0,"sma_60":13788.67,"sma_120":13712.08},{"date":"2025-10-27","open":14321,"high":14321,"low":13926,"close":14321,"volume":63674,"rsi_14":74.11,"sma_20":14380.0,"sma_60":13805.33,"sma_120":13722.42},{"date":"2025-10-28","open":14312,"high":14321,"low":14090,"close":14321,"volume":32618,"rsi_14":61.35,"sma_20":14441.5,"sma_60":13825.0,"sma_120":13732.83},{"date":"2025-10-29","open":14312,"high":14312,"low":14071,"close":14167,"volume":27125,"rsi_14":61.35,"sma_20":14502.0,"sma_60":13841.17,"sma_120":13741.5},{"date":"2025-10-30","open":14051,"high":14167,"low":13028,"close":13907,"volume":83081,"rsi_14":45.96,"sma_20":14550.5,"sma_60":13849.83,"sma_120":13748.67},{"date":"2025-10-31","open":13810,"high":13868,"low":13569,"close":13685,"volume":38787,"rsi_14":38.97,"sma_20":14588.0,"sma_60":13855.17,"sma_120":13754.5},{"date":"2025-11-03","open":13685,"high":13733,"low":13463,"close":13559,"volume":60833,"rsi_14":25.13,"sma_20":14620.0,"sma_60":13864.0,"sma_120":13758.67},{"date":"2025-11-04","open":13511,"high":13771,"low":13443,"close":13694,"volume":45660,"rsi_14":25.13,"sma_20":14662.0,"sma_60":13873.83,"sma_120":13763.33},{"date":"2025-11-05","open":13694,"high":13791,"low":13376,"close":13578,"volume":45424,"rsi_14":22.11,"sma_20":14647.0,"sma_60":13878.5,"sma_120":13767.58},{"date":"2025-11-06","open":13588,"high":13820,"low":13472,"close":13520,"volume":30435,"rsi_14":24.18,"sma_20":14637.0,"sma_60":13879.67,"sma_120":13772.25},{"date":"2025-11-07","open":13520,"high":13598,"low":13154,"close":13299,"volume":29568,"rsi_14":22.0,"sma_20":14597.5,"sma_60":13877.33,"sma_120":13775.58},{"date":"2025-11-10","open":13453,"high":13453,"low":13270,"close":13318,"volume":20499,"rsi_14":24.73,"sma_20":14555.0,"sma_60":13875.5,"sma_120":13778.08},{"date":"2025-11-11","open":13356,"high":13424,"low":13221,"close":13366,"volume":20322,"rsi_14":28.18,"sma_20":14497.5,"sma_60":13876.17,"sma_120":13781.5},{"date":"2025-11-12","open":13414,"high":13511,"low":13366,"close":13492,"volume":14647,"rsi_14":22.62,"sma_20":14439.5,"sma_60":13879.17,"sma_120":13786.08},{"date":"2025-11-13","open":13501,"high":13945,"low":13405,"close":13656,"volume":46596,"rsi_14":31.43,"sma_20":14388.0,"sma_60":13885.0,"sma_120":13793.17},{"date":"2025-11-14","open":13704,"high":13742,"low":13434,"close":13463,"volume":19405,"rsi_14":26.7,"sma_20":14338.0,"sma_60":13887.5,"sma_120":13798.58},{"date":"2025-11-17","open":13463,"high":13472,"low":13144,"close":13231,"volume":16819,"rsi_14":23.72,"sma_20":14278.5,"sma_60":13888.17,"sma_120":13802.83},{"date":"2025-11-18","open":13231,"high":13337,"low":13115,"close":13115,"volume":21097,"rsi_14":24.17,"sma_20":14221.0,"sma_60":13889.33,"sma_120":13807.5},{"date":"2025-11-19","open":13173,"high":13221,"low":13048,"close":13221,"volume":13780,"rsi_14":31.79,"sma_20":14174.0,"sma_60":13892.5,"sma_120":13813.17},{"date":"2025-11-20","open":13221,"high":13395,"low":13202,"close":13299,"volume":10535,"rsi_14":38.89,"sma_20":14118.0,"sma_60":13899.5,"sma_120":13818.5},{"date":"2025-11-21","open":13289,"high":13289,"low":13173,"close":13289,"volume":11097,"rsi_14":41.67,"sma_20":14066.5,"sma_60":13906.5,"sma_120":13825.0},{"date":"2025-11-24","open":13289,"high":13289,"low":13163,"close":13250,"volume":15951,"rsi_14":35.44,"sma_20":14011.0,"sma_60":13912.5,"sma_120":13831.0},{"date":"2025-11-25","open":13250,"high":13289,"low":13057,"close":13086,"volume":10350,"rsi_14":34.36,"sma_20":13947.0,"sma_60":13911.83,"sma_120":13833.25},{"date":"2025-11-26","open":13086,"high":13453,"low":13086,"close":13453,"volume":11967,"rsi_14":48.21,"sma_20":13910.0,"sma_60":13917.5,"sma_120":13838.92},{"date":"2025-11-27","open":13463,"high":13559,"low":13337,"close":13414,"volume":9462,"rsi_14":53.41,"sma_20":13884.5,"sma_60":13923.83,"sma_120":13845.08},{"date":"2025-11-28","open":13414,"high":13578,"low":13414,"close":13559,"volume":6779,"rsi_14":56.61,"sma_20":13878.0,"sma_60":13934.33,"sma_120":13851.67},{"date":"2025-12-01","open":13559,"high":13723,"low":13511,"close":13569,"volume":15596,"rsi_14":55.68,"sma_20":13878.5,"sma_60":13950.33,"sma_120":13858.0},{"date":"2025-12-02","open":13656,"high":13791,"low":13472,"close":13665,"volume":16595,"rsi_14":54.95,"sma_20":13877.0,"sma_60":13967.67,"sma_120":13863.5},{"date":"2025-12-03","open":13713,"high":13723,"low":13540,"close":13656,"volume":12137,"rsi_14":50.0,"sma_20":13881.0,"sma_60":13985.33,"sma_120":13867.92},{"date":"2025-12-04","open":13694,"high":13694,"low":13434,"close":13453,"volume":16099,"rsi_14":49.7,"sma_20":13877.5,"sma_60":13996.33,"sma_120":13870.58},{"date":"2025-12-05","open":13578,"high":13598,"low":13424,"close":13559,"volume":20418,"rsi_14":61.04,"sma_20":13891.0,"sma_60":14009.17,"sma_120":13874.42},{"date":"2025-12-08","open":13559,"high":13646,"low":13337,"close":13414,"volume":18827,"rsi_14":59.87,"sma_20":13896.0,"sma_60":14020.0,"sma_120":13878.58},{"date":"2025-12-09","open":13520,"high":13520,"low":13366,"close":13511,"volume":19396,"rsi_14":59.62,"sma_20":13903.5,"sma_60":14033.5,"sma_120":13883.67},{"date":"2025-12-10","open":13511,"high":13540,"low":13318,"close":13318,"volume":22733,"rsi_14":50.6,"sma_20":13894.5,"sma_60":14041.67,"sma_120":13887.08},{"date":"2025-12-11","open":13414,"high":13598,"low":13327,"close":13511,"volume":13236,"rsi_14":56.15,"sma_20":13887.0,"sma_60":14054.0,"sma_120":13892.25},{"date":"2025-12-12","open":13520,"high":13694,"low":13501,"close":13694,"volume":9673,"rsi_14":61.39,"sma_20":13899.0,"sma_60":14069.67,"sma_120":13898.58},{"date":"2025-12-15","open":13800,"high":14042,"low":13646,"close":13656,"volume":23671,"rsi_14":65.61,"sma_20":13921.0,"sma_60":14081.67,"sma_120":13904.08},{"date":"2025-12-16","open":13742,"high":13810,"low":13540,"close":13694,"volume":27222,"rsi_14":58.06,"sma_20":13951.0,"sma_60":14094.67,"sma_120":13912.08},{"date":"2025-12-17","open":13762,"high":13810,"low":13636,"close":13713,"volume":24352,"rsi_14":60.13,"sma_20":13976.5,"sma_60":14109.0,"sma_120":13917.67},{"date":"2025-12-18","open":13665,"high":13713,"low":13617,"close":13636,"volume":5717,"rsi_14":52.74,"sma_20":13994.0,"sma_60":14122.0,"sma_120":13922.17},{"date":"2025-12-19","open":13656,"high":13781,"low":13598,"close":13781,"volume":12053,"rsi_14":56.88,"sma_20":14019.5,"sma_60":14137.67,"sma_120":13928.0},{"date":"2025-12-22","open":13781,"high":13984,"low":13781,"close":13916,"volume":21244,"rsi_14":57.93,"sma_20":14054.0,"sma_60":14148.33,"sma_120":13936.25},{"date":"2025-12-23","open":13878,"high":13945,"low":13742,"close":13849,"volume":19383,"rsi_14":55.88,"sma_20":14093.5,"sma_60":14160.67,"sma_120":13944.08},{"date":"2025-12-24","open":13752,"high":13868,"low":13685,"close":13791,"volume":29160,"rsi_14":61.29,"sma_20":14111.0,"sma_60":14174.33,"sma_120":13949.25},{"date":"2025-12-26","open":13791,"high":13984,"low":13511,"close":13810,"volume":15359,"rsi_14":58.9,"sma_20":14131.5,"sma_60":14188.83,"sma_120":13954.33},{"date":"2025-12-29","open":14230,"high":14230,"low":13640,"close":13720,"volume":31383,"rsi_14":45.26,"sma_20":14115.0,"sma_60":14193.67,"sma_120":13948.25},{"date":"2025-12-30","open":13800,"high":13800,"low":13610,"close":13610,"volume":11631,"rsi_14":39.79,"sma_20":14092.5,"sma_60":14197.0,"sma_120":13942.83},{"date":"2026-01-02","open":13610,"high":13620,"low":13370,"close":13370,"volume":38011,"rsi_14":38.97,"sma_20":14053.0,"sma_60":14197.33,"sma_120":13936.75},{"date":"2026-01-05","open":13430,"high":13440,"low":13310,"close":13350,"volume":14520,"rsi_14":31.64,"sma_20":14013.0,"sma_60":14180.33,"sma_120":13931.42},{"date":"2026-01-06","open":13390,"high":13410,"low":13110,"close":13170,"volume":76214,"rsi_14":21.02,"sma_20":13974.5,"sma_60":14163.0,"sma_120":13923.17},{"date":"2026-01-07","open":13370,"high":13370,"low":13000,"close":13010,"volume":20509,"rsi_14":19.68,"sma_20":13922.5,"sma_60":14137.0,"sma_120":13911.83},{"date":"2026-01-08","open":13000,"high":13040,"low":12970,"close":12980,"volume":14915,"rsi_14":17.65,"sma_20":13876.5,"sma_60":14109.17,"sma_120":13900.0},{"date":"2026-01-09","open":12910,"high":13010,"low":12910,"close":12920,"volume":5322,"rsi_14":16.23,"sma_20":13822.5,"sma_60":14074.5,"sma_120":13887.5},{"date":"2026-01-12","open":12920,"high":12940,"low":12850,"close":12870,"volume":15442,"rsi_14":16.49,"sma_20":13776.0,"sma_60":14036.67,"sma_120":13872.67},{"date":"2026-01-13","open":12980,"high":12980,"low":12710,"close":12860,"volume":32736,"rsi_14":9.2,"sma_20":13719.0,"sma_60":13998.0,"sma_120":13859.17},{"date":"2026-01-14","open":13000,"high":13050,"low":12810,"close":12830,"volume":30066,"rsi_14":1.23,"sma_20":13651.0,"sma_60":13962.67,"sma_120":13846.92},{"date":"2026-01-15","open":12980,"high":12980,"low":12510,"close":12590,"volume":42795,"rsi_14":1.11,"sma_20":13573.0,"sma_60":13924.17,"sma_120":13834.0},{"date":"2026-01-16","open":12610,"high":12620,"low":12470,"close":12520,"volume":28091,"rsi_14":1.1,"sma_20":13489.5,"sma_60":13887.17,"sma_120":13820.33},{"date":"2026-01-19","open":12520,"high":12520,"low":12150,"close":12250,"volume":54443,"rsi_14":0.0,"sma_20":13311.0,"sma_60":13807.67,"sma_120":13804.5},{"date":"2026-01-20","open":12250,"high":12430,"low":12160,"close":12340,"volume":31378,"rsi_14":6.21,"sma_20":13214.0,"sma_60":13766.67,"sma_120":13789.83},{"date":"2026-01-21","open":12270,"high":12370,"low":12070,"close":12180,"volume":37268,"rsi_14":6.57,"sma_20":13102.0,"sma_60":13722.33,"sma_120":13774.83},{"date":"2026-01-22","open":12250,"high":12280,"low":12100,"close":12260,"volume":21671,"rsi_14":11.89,"sma_20":12997.5,"sma_60":13679.33,"sma_120":13761.67},{"date":"2026-01-23","open":12290,"high":12390,"low":12180,"close":12380,"volume":25067,"rsi_14":21.17,"sma_20":12902.0,"sma_60":13641.0,"sma_120":13751.0},{"date":"2026-01-26","open":12410,"high":12520,"low":12340,"close":12520,"volume":18111,"rsi_14":31.85,"sma_20":12812.5,"sma_60":13609.5,"sma_120":13741.08},{"date":"2026-01-27","open":12510,"high":12510,"low":12360,"close":12460,"volume":17539,"rsi_14":31.16,"sma_20":12749.5,"sma_60":13580.83,"sma_120":13729.17},{"date":"2026-01-28","open":12540,"high":12540,"low":12400,"close":12450,"volume":23019,"rsi_14":32.33,"sma_20":12691.5,"sma_60":13554.17,"sma_120":13717.42},{"date":"2026-01-29","open":12340,"high":12660,"low":12250,"close":12600,"volume":38705,"rsi_14":40.56,"sma_20":12653.0,"sma_60":13527.67,"sma_120":13709.75},{"date":"2026-01-30","open":12670,"high":12670,"low":12230,"close":12350,"volume":48905,"rsi_14":34.73,"sma_20":12603.0,"sma_60":13499.0,"sma_120":13699.33},{"date":"2026-02-02","open":12450,"high":12450,"low":12160,"close":12180,"volume":25239,"rsi_14":32.04,"sma_20":12553.5,"sma_60":13468.5,"sma_120":13685.92},{"date":"2026-02-03","open":12180,"high":12320,"low":12180,"close":12310,"volume":14975,"rsi_14":41.76,"sma_20":12518.5,"sma_60":13444.0,"sma_120":13672.33},{"date":"2026-02-04","open":12350,"high":12490,"low":12200,"close":12490,"volume":30266,"rsi_14":49.17,"sma_20":12494.0,"sma_60":13443.5,"sma_120":13660.42},{"date":"2026-02-05","open":12490,"high":12510,"low":12300,"close":12460,"volume":46127,"rsi_14":48.37,"sma_20":12471.0,"sma_60":13421.17,"sma_120":13648.33},{"date":"2026-02-06","open":12480,"high":12480,"low":12160,"close":12340,"volume":21145,"rsi_14":52.66,"sma_20":12444.5,"sma_60":13396.0,"sma_120":13636.08},{"date":"2026-02-09","open":12360,"high":12520,"low":12340,"close":12340,"volume":23551,"rsi_14":50.0,"sma_20":12418.5,"sma_60":13368.67,"sma_120":13623.92},{"date":"2026-02-10","open":12340,"high":12620,"low":12330,"close":12600,"volume":24104,"rsi_14":62.35,"sma_20":12407.0,"sma_60":13342.83,"sma_120":13613.92},{"date":"2026-02-11","open":12600,"high":12650,"low":12500,"close":12550,"volume":19092,"rsi_14":58.68,"sma_20":12405.0,"sma_60":13319.5,"sma_120":13603.5},{"date":"2026-02-12","open":12610,"high":12610,"low":12510,"close":12610,"volume":15744,"rsi_14":57.14,"sma_20":12409.5,"sma_60":13301.17,"sma_120":13594.67},{"date":"2026-02-13","open":12600,"high":12720,"low":12570,"close":12640,"volume":21606,"rsi_14":54.0,"sma_20":12415.5,"sma_60":13285.33,"sma_120":13587.33},{"date":"2026-02-19","open":12780,"high":12790,"low":12500,"close":12620,"volume":22741,"rsi_14":55.48,"sma_20":12434.0,"sma_60":13267.33,"sma_120":13579.92},{"date":"2026-02-20","open":12650,"high":12800,"low":12630,"close":12730,"volume":38050,"rsi_14":58.97,"sma_20":12453.5,"sma_60":13249.83,"sma_120":13574.67},{"date":"2026-02-23","open":12850,"high":12850,"low":12660,"close":12740,"volume":35732,"rsi_14":54.93,"sma_20":12481.5,"sma_60":13232.67,"sma_120":13569.58},{"date":"2026-02-24","open":12730,"high":12800,"low":12590,"close":12750,"volume":21990,"rsi_14":66.95,"sma_20":12506.0,"sma_60":13216.33,"sma_120":13564.42},{"date":"2026-02-25","open":12740,"high":12900,"low":12720,"close":12840,"volume":37776,"rsi_14":80.0,"sma_20":12529.0,"sma_60":13204.33,"sma_120":13558.08},{"date":"2026-02-26","open":12850,"high":12850,"low":12510,"close":12560,"volume":54042,"rsi_14":60.0,"sma_20":12530.5,"sma_60":12696.5,"sma_120":13350.67},{"date":"2026-02-27","open":12560,"high":12570,"low":12390,"close":12410,"volume":29198,"rsi_14":46.72,"sma_20":12528.5,"sma_60":13156.5,"sma_120":13540.17},{"date":"2026-03-03","open":12400,"high":12400,"low":12200,"close":12220,"volume":30155,"rsi_14":41.3,"sma_20":12517.0,"sma_60":13126.0,"sma_120":13530.17},{"date":"2026-03-04","open":12200,"high":12200,"low":11260,"close":11260,"volume":87437,"rsi_14":25.68,"sma_20":12450.0,"sma_60":13079.33,"sma_120":13514.83},{"date":"2026-03-05","open":11360,"high":11820,"low":11360,"close":11750,"volume":37923,"rsi_14":39.11,"sma_20":12420.0,"sma_60":13039.17,"sma_120":13503.42},{"date":"2026-03-06","open":11780,"high":11780,"low":11400,"close":11500,"volume":17167,"rsi_14":29.63,"sma_20":12386.0,"sma_60":12995.0,"sma_120":13490.17},{"date":"2026-03-09","open":11500,"high":11500,"low":11050,"close":11200,"volume":27594,"rsi_14":27.12,"sma_20":12330.5,"sma_60":12949.33,"sma_120":13472.83},{"date":"2026-03-10","open":11520,"high":11640,"low":11200,"close":11410,"volume":14539,"rsi_14":30.65,"sma_20":12276.5,"sma_60":12905.33,"sma_120":13457.25},{"date":"2026-03-11","open":11550,"high":11680,"low":11350,"close":11640,"volume":10177,"rsi_14":34.85,"sma_20":12235.5,"sma_60":12867.67,"sma_120":13443.83},{"date":"2026-03-12","open":11600,"high":11630,"low":11550,"close":11620,"volume":11782,"rsi_14":34.85,"sma_20":12199.5,"sma_60":12828.0,"sma_120":13430.75},{"date":"2026-03-13","open":11650,"high":11790,"low":11520,"close":11700,"volume":11064,"rsi_14":34.25,"sma_20":12167.5,"sma_60":12793.0,"sma_120":13417.33},{"date":"2026-03-16","open":11700,"high":11700,"low":11520,"close":11550,"volume":8619,"rsi_14":32.55,"sma_20":12115.0,"sma_60":12388.5,"sma_120":13160.75},{"date":"2026-03-17","open":11600,"high":11620,"low":11480,"close":11500,"volume":9183,"rsi_14":31.88,"sma_20":12062.5,"sma_60":12707.33,"sma_120":13388.5},{"date":"2026-03-18","open":11630,"high":11720,"low":11520,"close":11600,"volume":12957,"rsi_14":32.08,"sma_20":12012.0,"sma_60":12664.83,"sma_120":13373.25},{"date":"2026-03-19","open":11640,"high":11720,"low":11540,"close":11540,"volume":6918,"rsi_14":34.26,"sma_20":11957.0,"sma_60":12620.67,"sma_120":13357.67},{"date":"2026-03-20","open":11660,"high":11830,"low":11600,"close":11780,"volume":13253,"rsi_14":40.54,"sma_20":11915.0,"sma_60":12580.17,"sma_120":13344.58},{"date":"2026-03-23","open":11780,"high":13840,"low":11690,"close":12210,"volume":1392256,"rsi_14":49.86,"sma_20":11889.0,"sma_60":12548.17,"sma_120":13335.08},{"date":"2026-03-24","open":12150,"high":15870,"low":11720,"close":14040,"volume":4484878,"rsi_14":81.31,"sma_20":11954.0,"sma_60":12544.17,"sma_120":13340.92},{"date":"2026-03-25","open":14140,"high":16730,"low":13270,"close":14260,"volume":6608415,"rsi_14":80.1,"sma_20":12029.5,"sma_60":12541.5,"sma_120":13344.92},{"date":"2026-03-26","open":14460,"high":17540,"low":14370,"close":15280,"volume":5270785,"rsi_14":88.26,"sma_20":12151.5,"sma_60":12557.0,"sma_120":13358.83},{"date":"2026-03-27","open":16010,"high":17200,"low":13520,"close":13600,"volume":2295454,"rsi_14":68.99,"sma_20":12203.5,"sma_60":12545.5,"sma_120":13359.92},{"date":"2026-03-30","open":14160,"high":15480,"low":13120,"close":13280,"volume":1671855,"rsi_14":64.54,"sma_20":12247.0,"sma_60":12528.33,"sma_120":13358.58},{"date":"2026-03-31","open":13240,"high":15070,"low":12280,"close":12430,"volume":1761369,"rsi_14":55.6,"sma_20":12257.5,"sma_60":12506.83,"sma_120":13350.25},{"date":"2026-04-01","open":12480,"high":12550,"low":12100,"close":12230,"volume":403134,"rsi_14":54.14,"sma_20":12305.5,"sma_60":12483.67,"sma_120":13340.33},{"date":"2026-04-02","open":12230,"high":13090,"low":12040,"close":12200,"volume":1102372,"rsi_14":53.48,"sma_20":12328.0,"sma_60":12464.17,"sma_120":13330.75},{"date":"2026-04-03","open":12320,"high":12470,"low":11800,"close":11870,"volume":384059,"rsi_14":52.17,"sma_20":12346.5,"sma_60":12439.5,"sma_120":13309.92},{"date":"2026-04-06","open":12000,"high":12690,"low":11770,"close":11990,"volume":749726,"rsi_14":53.3,"sma_20":12386.0,"sma_60":12419.83,"sma_120":13291.42},{"date":"2026-04-07","open":11880,"high":12080,"low":11500,"close":11500,"volume":434796,"rsi_14":49.36,"sma_20":12390.5,"sma_60":12394.67,"sma_120":13265.83},{"date":"2026-04-08","open":11460,"high":11590,"low":11330,"close":11500,"volume":187146,"rsi_14":49.74,"sma_20":12383.5,"sma_60":12370.0,"sma_120":13239.58},{"date":"2026-04-09","open":11560,"high":11750,"low":11460,"close":11500,"volume":193408,"rsi_14":48.14,"sma_20":12377.5,"sma_60":12346.33,"sma_120":13210.42},{"date":"2026-04-10","open":11540,"high":11690,"low":11450,"close":11650,"volume":101536,"rsi_14":46.13,"sma_20":12375.0,"sma_60":12326.0,"sma_120":13181.33},{"date":"2026-04-13","open":11930,"high":12450,"low":11800,"close":12020,"volume":409683,"rsi_14":32.53,"sma_20":12398.5,"sma_60":12312.0,"sma_120":13155.0},{"date":"2026-04-14","open":12100,"high":12250,"low":11780,"close":12040,"volume":274368,"rsi_14":30.11,"sma_20":12425.5,"sma_60":12298.83,"sma_120":13130.75},{"date":"2026-04-15","open":12060,"high":12070,"low":11880,"close":12030,"volume":113349,"rsi_14":14.44,"sma_20":12447.0,"sma_60":12289.5,"sma_120":13106.83},{"date":"2026-04-16","open":12140,"high":12240,"low":12020,"close":12080,"volume":147818,"rsi_14":24.15,"sma_20":12474.0,"sma_60":12282.17,"sma_120":13084.67},{"date":"2026-04-17","open":12080,"high":12090,"low":11930,"close":11990,"volume":85662,"rsi_14":26.2,"sma_20":12484.5,"sma_60":12277.83,"sma_120":13062.58},{"date":"2026-04-20","open":12020,"high":12160,"low":11950,"close":11990,"volume":84784,"rsi_14":38.17,"sma_20":12473.5,"sma_60":12272.0,"sma_120":13038.33},{"date":"2026-04-21","open":11990,"high":11990,"low":11790,"close":11800,"volume":97460,"rsi_14":38.59,"sma_20":12361.5,"sma_60":12265.67,"sma_120":13013.33},{"date":"2026-04-22","open":11850,"high":11880,"low":11750,"close":11820,"volume":67484,"rsi_14":39.67,"sma_20":12239.5,"sma_60":12258.33,"sma_120":12988.17},{"date":"2026-04-23","open":11850,"high":11860,"low":11670,"close":11710,"volume":89511,"rsi_14":45.06,"sma_20":12061.0,"sma_60":12247.17,"sma_120":12962.08},{"date":"2026-04-24","open":11730,"high":11930,"low":11710,"close":11910,"volume":56874,"rsi_14":47.65,"sma_20":11976.5,"sma_60":12237.0,"sma_120":12939.0},{"date":"2026-04-27","open":11910,"high":12180,"low":11870,"close":11950,"volume":88338,"rsi_14":68.0,"sma_20":11910.0,"sma_60":12228.5,"sma_120":12918.5},{"date":"2026-04-28","open":11960,"high":12050,"low":11920,"close":11930,"volume":47875,"rsi_14":66.93,"sma_20":11885.0,"sma_60":12219.83,"sma_120":12899.75},{"date":"2026-04-29","open":11950,"high":12120,"low":11850,"close":11920,"volume":54873,"rsi_14":66.41,"sma_20":11870.0,"sma_60":12208.5,"sma_120":12693.92},{"date":"2026-04-30","open":11890,"high":11970,"low":11710,"close":11750,"volume":111631,"rsi_14":34.07,"sma_20":11891.5,"sma_60":12217.5,"sma_120":12249.08},{"date":"2026-05-04","open":11750,"high":11800,"low":11610,"close":11610,"volume":82089,"rsi_14":30.84,"sma_20":11834.5,"sma_60":12189.0,"sma_120":12841.17},{"date":"2026-05-06","open":11690,"high":11690,"low":11100,"close":11170,"volume":214898,"rsi_14":20.81,"sma_20":11793.5,"sma_60":12170.0,"sma_120":12817.5},{"date":"2026-05-07","open":11170,"high":11220,"low":11040,"close":11100,"volume":76698,"rsi_14":20.0,"sma_20":11773.5,"sma_60":12146.83,"sma_120":12795.17},{"date":"2026-05-08","open":11100,"high":11150,"low":11050,"close":11100,"volume":50231,"rsi_14":17.33,"sma_20":11753.5,"sma_60":12124.17,"sma_120":12772.67},{"date":"2026-05-11","open":11100,"high":11210,"low":10960,"close":10970,"volume":100532,"rsi_14":16.88,"sma_20":11727.0,"sma_60":12101.33,"sma_120":12748.67},{"date":"2026-05-12","open":10940,"high":10970,"low":10380,"close":10470,"volume":154598,"rsi_14":12.75,"sma_20":11668.0,"sma_60":12070.17,"sma_120":12719.42},{"date":"2026-05-13","open":10490,"high":10590,"low":10320,"close":10360,"volume":70710,"rsi_14":13.27,"sma_20":11585.0,"sma_60":12032.83,"sma_120":12687.83},{"date":"2026-05-14","open":10370,"high":10660,"low":10350,"close":10640,"volume":50678,"rsi_14":23.42,"sma_20":11515.0,"sma_60":12001.0,"sma_120":12660.25},{"date":"2026-05-15","open":10640,"high":10700,"low":10260,"close":10350,"volume":72962,"rsi_14":21.67,"sma_20":11431.0,"sma_60":11963.33,"sma_120":12632.25},{"date":"2026-05-18","open":10270,"high":10400,"low":10010,"close":10310,"volume":45867,"rsi_14":14.29,"sma_20":11342.5,"sma_60":11924.5,"sma_120":12604.92},{"date":"2026-05-19","open":10210,"high":10350,"low":9910,"close":10200,"volume":77558,"rsi_14":12.12,"sma_20":11253.0,"sma_60":11884.17,"sma_120":12575.75},{"date":"2026-05-20","open":10090,"high":10190,"low":9900,"close":9900,"volume":60797,"rsi_14":10.81,"sma_20":11148.5,"sma_60":11837.0,"sma_120":12543.42},{"date":"2026-05-21","open":9910,"high":10070,"low":9900,"close":9960,"volume":58597,"rsi_14":12.88,"sma_20":11056.5,"sma_60":11790.67,"sma_120":12511.67},{"date":"2026-05-22","open":9970,"high":10270,"low":9970,"close":10270,"volume":31378,"rsi_14":23.38,"sma_20":10979.0,"sma_60":11749.33,"sma_120":12482.83},{"date":"2026-05-26","open":10280,"high":10280,"low":10050,"close":10100,"volume":27235,"rsi_14":23.13,"sma_20":10898.5,"sma_60":11703.67,"sma_120":12454.0},{"date":"2026-05-27","open":10010,"high":10100,"low":9850,"close":10010,"volume":49660,"rsi_14":26.42,"sma_20":10803.5,"sma_60":11661.17,"sma_120":12421.25},{"date":"2026-05-28","open":9930,"high":9990,"low":9800,"close":9860,"volume":34848,"rsi_14":25.59,"sma_20":10699.0,"sma_60":11618.67,"sma_120":12387.58},{"date":"2026-05-29","open":9840,"high":9870,"low":9490,"close":9600,"volume":51948,"rsi_14":23.21,"sma_20":10582.5,"sma_60":11575.0,"sma_120":12350.5},{"date":"2026-06-01","open":9600,"high":9670,"low":9210,"close":9330,"volume":56596,"rsi_14":22.11,"sma_20":10453.0,"sma_60":11542.83,"sma_120":12311.08},{"date":"2026-06-02","open":9300,"high":9330,"low":8940,"close":9010,"volume":103169,"rsi_14":23.55,"sma_20":10316.0,"sma_60":11497.17,"sma_120":12268.17},{"date":"2026-06-04","open":8940,"high":9230,"low":8930,"close":9080,"volume":28820,"rsi_14":26.47,"sma_20":10189.5,"sma_60":11456.83,"sma_120":12225.92},{"date":"2026-06-05","open":9080,"high":9100,"low":8820,"close":8890,"volume":31689,"rsi_14":16.73,"sma_20":10075.5,"sma_60":11418.33,"sma_120":12183.83},{"date":"2026-06-08","open":8810,"high":8810,"low":8540,"close":8540,"volume":50263,"rsi_14":16.36,"sma_20":9947.5,"sma_60":11370.5,"sma_120":12137.92},{"date":"2026-06-09","open":8480,"high":8920,"low":8480,"close":8770,"volume":35560,"rsi_14":23.26,"sma_20":9831.0,"sma_60":11322.67,"sma_120":12095.17},{"date":"2026-06-10","open":8500,"high":8950,"low":8500,"close":8800,"volume":46242,"rsi_14":25.0,"sma_20":9722.5,"sma_60":11275.67,"sma_120":12051.83},{"date":"2026-06-11","open":8800,"high":8890,"low":8700,"close":8890,"volume":27647,"rsi_14":30.5,"sma_20":9643.5,"sma_60":11228.83,"sma_120":12010.92},{"date":"2026-06-12","open":9010,"high":9290,"low":9000,"close":9160,"volume":17655,"rsi_14":35.71,"sma_20":9583.5,"sma_60":11189.0,"sma_120":11970.58},{"date":"2026-06-15","open":9280,"high":9280,"low":9160,"close":9250,"volume":31140,"rsi_14":30.23,"sma_20":9514.0,"sma_60":11151.5,"sma_120":11929.42},{"date":"2026-06-16","open":9160,"high":9270,"low":9100,"close":9270,"volume":37453,"rsi_14":32.92,"sma_20":9460.0,"sma_60":11112.67,"sma_120":11888.75},{"date":"2026-06-17","open":9280,"high":9350,"low":9180,"close":9180,"volume":19828,"rsi_14":62.39,"sma_20":9162.5,"sma_60":10647.5,"sma_120":11596.5},{"date":"2026-06-18","open":9160,"high":9180,"low":8810,"close":8830,"volume":32278,"rsi_14":30.42,"sma_20":9335.0,"sma_60":11024.17,"sma_120":11802.17},{"date":"2026-06-19","open":8830,"high":8890,"low":8510,"close":8680,"volume":37322,"rsi_14":31.75,"sma_20":9274.0,"sma_60":10965.33,"sma_120":11756.75},{"date":"2026-06-22","open":8520,"high":8710,"low":8510,"close":8520,"volume":14395,"rsi_14":33.2,"sma_20":9202.0,"sma_60":10873.33,"sma_120":11708.75},{"date":"2026-06-23","open":8500,"high":8560,"low":8210,"close":8210,"volume":39452,"rsi_14":33.33,"sma_20":9099.0,"sma_60":10772.5,"sma_120":11657.0},{"date":"2026-06-24","open":8120,"high":8300,"low":8080,"close":8110,"volume":41054,"rsi_14":30.04,"sma_20":8999.5,"sma_60":10653.0,"sma_120":11605.0},{"date":"2026-06-25","open":8070,"high":8280,"low":8070,"close":8100,"volume":22362,"rsi_14":32.44,"sma_20":8904.0,"sma_60":10561.33,"sma_120":11553.42},{"date":"2026-06-26","open":8050,"high":8110,"low":7900,"close":7900,"volume":55249,"rsi_14":34.76,"sma_20":8806.0,"sma_60":10471.67,"sma_120":11500.0},{"date":"2026-06-29","open":7930,"high":8550,"low":7930,"close":8550,"volume":32855,"rsi_14":45.63,"sma_20":8753.5,"sma_60":10407.0,"sma_120":11456.92},{"date":"2026-06-30","open":8490,"high":8550,"low":8200,"close":8300,"volume":24335,"rsi_14":40.88,"sma_20":8702.0,"sma_60":10341.67,"sma_120":11412.67},{"date":"2026-07-01","open":8260,"high":8600,"low":8260,"close":8420,"volume":27570,"rsi_14":41.52,"sma_20":8672.5,"sma_60":10278.67,"sma_120":11371.42},{"date":"2026-07-02","open":8420,"high":8600,"low":8260,"close":8370,"volume":41595,"rsi_14":34.51,"sma_20":8637.0,"sma_60":10220.33,"sma_120":11329.92},{"date":"2026-07-03","open":8400,"high":8610,"low":8240,"close":8610,"volume":22517,"rsi_14":38.15,"sma_20":8623.0,"sma_60":10164.0,"sma_120":11291.92},{"date":"2026-07-06","open":8620,"high":8730,"low":8490,"close":8670,"volume":23953,"rsi_14":39.05,"sma_20":8629.5,"sma_60":10116.83,"sma_120":11255.75},{"date":"2026-07-07","open":8490,"high":8780,"low":8420,"close":8700,"volume":26986,"rsi_14":41.04,"sma_20":8626.0,"sma_60":10070.17,"sma_120":11220.08},{"date":"2026-07-08","open":8640,"high":8950,"low":8500,"close":8730,"volume":54669,"rsi_14":47.88,"sma_20":8622.5,"sma_60":10024.0,"sma_120":11185.17},{"date":"2026-07-09","open":8730,"high":8730,"low":8530,"close":8540,"volume":20526,"rsi_14":47.08,"sma_20":8605.0,"sma_60":9972.17,"sma_120":11149.08},{"date":"2026-07-10","open":8540,"high":8760,"low":8530,"close":8670,"volume":15530,"rsi_14":53.16,"sma_20":8580.5,"sma_60":9916.33,"sma_120":11114.17},{"date":"2026-07-13","open":8660,"high":8770,"low":8490,"close":8590,"volume":32322,"rsi_14":58.88,"sma_20":8547.5,"sma_60":9858.83,"sma_120":11078.83},{"date":"2026-07-14","open":8430,"high":8590,"low":8360,"close":8470,"volume":32053,"rsi_14":58.33,"sma_20":8507.5,"sma_60":9799.5,"sma_120":11044.5},{"date":"2026-07-15","open":8470,"high":8620,"low":8380,"close":8560,"volume":19282,"rsi_14":60.27,"sma_20":8476.5,"sma_60":9740.83,"sma_120":11011.5},{"date":"2026-07-16","open":8560,"high":8700,"low":8450,"close":8660,"volume":16070,"rsi_14":67.76,"sma_20":8468.0,"sma_60":9685.33,"sma_120":10981.58},{"date":"2026-07-20","open":8650,"high":8940,"low":8410,"close":8590,"volume":36520,"rsi_14":51.28,"sma_20":8463.5,"sma_60":9628.67,"sma_120":10950.33},{"date":"2026-07-21","open":8530,"high":8630,"low":8400,"close":8630,"volume":28808,"rsi_14":62.22,"sma_20":8469.0,"sma_60":9575.83,"sma_120":10920.75},{"date":"2026-07-22","open":8590,"high":8710,"low":8580,"close":8580,"volume":14791,"rsi_14":56.25,"sma_20":8487.5,"sma_60":9521.83,"sma_120":10890.08},{"date":"2026-07-23","open":8580,"high":8840,"low":8580,"close":8820,"volume":15372,"rsi_14":65.31,"sma_20":8523.0,"sma_60":9473.67,"sma_120":10860.42},{"date":"2026-07-24","open":8820,"high":9180,"low":8820,"close":8940,"volume":40663,"rsi_14":62.22,"sma_20":8565.0,"sma_60":9424.17,"sma_120":10830.58},{"date":"2026-07-27","open":9010,"high":9050,"low":8770,"close":8880,"volume":19281,"rsi_14":57.78,"sma_20":8614.0,"sma_60":9373.0,"sma_120":10800.75},{"date":"2026-07-28","open":8960,"high":8960,"low":8590,"close":8640,"volume":26520,"rsi_14":48.08,"sma_20":8618.5,"sma_60":9318.17,"sma_120":10769.0},{"date":"2026-07-29","open":8500,"high":8830,"low":8420,"close":8450,"volume":42049,"rsi_14":41.86,"sma_20":8626.0,"sma_60":9260.33,"sma_120":10734.42},{"date":"2026-07-30","open":8450,"high":8840,"low":8420,"close":8790,"volume":25902,"rsi_14":56.68,"sma_20":8644.5,"sma_60":9211.0,"sma_120":10704.75},{"date":"2026-07-31","open":8620,"high":8900,"low":8620,"close":8900,"volume":22794,"rsi_14":56.22,"sma_20":8671.0,"sma_60":9165.83,"sma_120":10677.42},{"date":"2026-08-03","open":8910,"high":9030,"low":8770,"close":8860,"volume":12102,"rsi_14":57.46,"sma_20":8683.5,"sma_60":9127.33,"sma_120":10648.67},{"date":"2026-08-04","open":8770,"high":9240,"low":8770,"close":9240,"volume":18651,"rsi_14":68.6,"sma_20":8712.0,"sma_60":9096.33,"sma_120":10621.58},{"date":"2026-08-05","open":9270,"high":9480,"low":9250,"close":9320,"volume":41220,"rsi_14":68.45,"sma_20":8743.0,"sma_60":9066.67,"sma_120":10595.42},{"date":"2026-08-06","open":9350,"high":9470,"low":9290,"close":9390,"volume":16815,"rsi_14":67.98,"sma_20":8776.0,"sma_60":9040.33,"sma_120":10570.83},{"date":"2026-08-07","open":9360,"high":9600,"low":9360,"close":9520,"volume":22284,"rsi_14":72.25,"sma_20":8825.0,"sma_60":9024.5,"sma_120":10547.33},{"date":"2026-08-10","open":9550,"high":9810,"low":9530,"close":9800,"volume":37588,"rsi_14":75.11,"sma_20":8881.5,"sma_60":9015.17,"sma_120":10524.0},{"date":"2026-08-11","open":9790,"high":9940,"low":9760,"close":9940,"volume":24725,"rsi_14":78.1,"sma_20":8949.0,"sma_60":9003.5,"sma_120":10502.25},{"date":"2026-08-12","open":9940,"high":9980,"low":9780,"close":9940,"volume":32260,"rsi_14":75.69,"sma_20":9022.5,"sma_60":8996.67,"sma_120":10480.0},{"date":"2026-08-13","open":9850,"high":9940,"low":9730,"close":9890,"volume":33969,"rsi_14":72.51,"sma_20":9089.0,"sma_60":8989.67,"sma_120":10457.08},{"date":"2026-08-14","open":9890,"high":10090,"low":9800,"close":10050,"volume":33537,"rsi_14":76.47,"sma_20":9158.5,"sma_60":8987.17,"sma_120":10435.67},{"date":"2026-08-18","open":10050,"high":10150,"low":9820,"close":9990,"volume":22413,"rsi_14":83.25,"sma_20":9228.5,"sma_60":8988.67,"sma_120":10412.83},{"date":"2026-08-19","open":9840,"high":9990,"low":9690,"close":9940,"volume":16161,"rsi_14":89.42,"sma_20":9294.0,"sma_60":8988.33,"sma_120":10389.5},{"date":"2026-08-20","open":9940,"high":9950,"low":9730,"close":9900,"volume":25178,"rsi_14":84.91,"sma_20":9360.0,"sma_60":8982.17,"sma_120":10365.75},{"date":"2026-08-21","open":9770,"high":9900,"low":9670,"close":9860,"volume":15623,"rsi_14":81.58,"sma_20":9412.0,"sma_60":8978.17,"sma_120":10340.92},{"date":"2026-08-24","open":9800,"high":9950,"low":9740,"close":9940,"volume":13050,"rsi_14":84.62,"sma_20":9462.0,"sma_60":8977.0,"sma_120":10319.08},{"date":"2026-08-25","open":9930,"high":10040,"low":9790,"close":10000,"volume":28861,"rsi_14":80.65,"sma_20":9518.0,"sma_60":8979.33,"sma_120":10299.0},{"date":"2026-08-26","open":9990,"high":10120,"low":9930,"close":10060,"volume":22878,"rsi_14":80.33,"sma_20":9589.0,"sma_60":8987.0,"sma_120":10281.0},{"date":"2026-08-27","open":10060,"high":10120,"low":9820,"close":9990,"volume":29328,"rsi_14":74.59,"sma_20":9666.0,"sma_60":8998.0,"sma_120":10270.42},{"date":"2026-08-28","open":10130,"high":10130,"low":9700,"close":10000,"volume":38209,"rsi_14":71.82,"sma_20":9726.5,"sma_60":9014.5,"sma_120":10255.83},{"date":"2026-08-31","open":10000,"high":10080,"low":9780,"close":10000,"volume":15371,"rsi_14":62.2,"sma_20":9781.5,"sma_60":9029.83,"sma_120":10243.33},{"date":"2026-09-01","open":9990,"high":9990,"low":9800,"close":9860,"volume":14482,"rsi_14":45.12,"sma_20":9831.5,"sma_60":9046.0,"sma_120":10232.17},{"date":"2026-09-02","open":9860,"high":9860,"low":9680,"close":9800,"volume":12477,"rsi_14":42.05,"sma_20":9859.5,"sma_60":9067.0,"sma_120":10218.75},{"date":"2026-09-03","open":9800,"high":9850,"low":9730,"close":9840,"volume":9051,"rsi_14":47.13,"sma_20":9885.5,"sma_60":9084.83,"sma_120":10203.75},{"date":"2026-09-04","open":9850,"high":9890,"low":9730,"close":9880,"volume":11840,"rsi_14":38.67,"sma_20":9910.0,"sma_60":9102.83,"sma_120":10189.25},{"date":"2026-09-07","open":9880,"high":9980,"low":9740,"close":9850,"volume":15649,"rsi_14":40.28,"sma_20":9926.5,"sma_60":9118.83,"sma_120":10173.83},{"date":"2026-09-08","open":9840,"high":9910,"low":9760,"close":9910,"volume":8053,"rsi_14":47.95,"sma_20":9932.0,"sma_60":9131.33,"sma_120":10160.17},{"date":"2026-09-09","open":9900,"high":9900,"low":9810,"close":9870,"volume":8125,"rsi_14":47.95,"sma_20":9928.5,"sma_60":9141.67,"sma_120":10146.58},{"date":"2026-09-10","open":9870,"high":9870,"low":9770,"close":9860,"volume":6398,"rsi_14":50.0,"sma_20":9924.5,"sma_60":9151.5,"sma_120":10132.08},{"date":"2026-09-11","open":9860,"high":9930,"low":9840,"close":9870,"volume":17938,"rsi_14":44.44,"sma_20":9923.5,"sma_60":9163.0,"sma_120":10118.17},{"date":"2026-09-14","open":9870,"high":10130,"low":9780,"close":9920,"volume":5347,"rsi_14":43.55,"sma_20":9917.0,"sma_60":9181.17,"sma_120":10102.67},{"date":"2026-09-15","open":9890,"high":9910,"low":9730,"close":9890,"volume":13673,"rsi_14":35.59,"sma_20":9912.0,"sma_60":9201.33,"sma_120":10083.33},{"date":"2026-09-16","open":9880,"high":9970,"low":9500,"close":9860,"volume":25185,"rsi_14":38.18,"sma_20":9908.0,"sma_60":9223.67,"sma_120":10048.5},{"date":"2026-09-17","open":9840,"high":9840,"low":9650,"close":9740,"volume":12488,"rsi_14":30.3,"sma_20":9900.0,"sma_60":9249.17,"sma_120":10010.83},{"date":"2026-09-18","open":9800,"high":9800,"low":9500,"close":9680,"volume":20299,"rsi_14":27.78,"sma_20":9891.0,"sma_60":9275.33,"sma_120":9964.17},{"date":"2026-09-21","open":9640,"high":9800,"low":9460,"close":9660,"volume":9051,"rsi_14":33.33,"sma_20":9877.0,"sma_60":9301.33,"sma_120":9931.33},{"date":"2026-09-22","open":9760,"high":9770,"low":9560,"close":9680,"volume":8840,"rsi_14":39.29,"sma_20":9861.0,"sma_60":9331.0,"sma_120":9901.33},{"date":"2026-09-23","open":9690,"high":9840,"low":9520,"close":9800,"volume":7772,"rsi_14":46.88,"sma_20":9848.0,"sma_60":9351.83,"sma_120":9879.42},{"date":"2026-09-28","open":9590,"high":10010,"low":9500,"close":9800,"volume":14652,"rsi_14":43.33,"sma_20":9838.5,"sma_60":9376.83,"sma_120":9859.25},{"date":"2026-09-29","open":9800,"high":9850,"low":9720,"close":9800,"volume":5732,"rsi_14":45.61,"sma_20":9828.5,"sma_60":9399.83,"sma_120":9839.25},{"date":"2026-09-30","open":9780,"high":9880,"low":9730,"close":9840,"volume":11973,"rsi_14":43.64,"sma_20":9820.5,"sma_60":9424.33,"sma_120":9822.33},{"date":"2026-10-01","open":9850,"high":9900,"low":9730,"close":9880,"volume":16486,"rsi_14":50.91,"sma_20":9821.5,"sma_60":9445.5,"sma_120":9804.75},{"date":"2026-10-02","open":9790,"high":9870,"low":9730,"close":9800,"volume":10703,"rsi_14":45.16,"sma_20":9821.5,"sma_60":9464.33,"sma_120":9790.58},{"date":"2026-10-06","open":9870,"high":9890,"low":9720,"close":9870,"volume":7768,"rsi_14":50.0,"sma_20":9823.0,"sma_60":9483.83,"sma_120":9777.0},{"date":"2026-10-07","open":9820,"high":9900,"low":9770,"close":9900,"volume":8462,"rsi_14":48.48,"sma_20":9824.0,"sma_60":9503.33,"sma_120":9763.67},{"date":"2026-10-08","open":9850,"high":9850,"low":9790,"close":9840,"volume":6015,"rsi_14":46.38,"sma_20":9823.5,"sma_60":9525.0,"sma_120":9748.58},{"date":"2026-10-12","open":9830,"high":9890,"low":9750,"close":9840,"volume":12314,"rsi_14":48.48,"sma_20":9820.0,"sma_60":9544.5,"sma_120":9730.42},{"date":"2026-10-13","open":9840,"high":9860,"low":9620,"close":9830,"volume":24074,"rsi_14":58.18,"sma_20":9818.0,"sma_60":9565.17,"sma_120":9712.0},{"date":"2026-10-14","open":9830,"high":9890,"low":9760,"close":9840,"volume":14538,"rsi_14":66.0,"sma_20":9817.0,"sma_60":9588.0,"sma_120":9693.75},{"date":"2026-10-15","open":9700,"high":9830,"low":9500,"close":9790,"volume":21344,"rsi_14":62.26,"sma_20":9813.0,"sma_60":9608.5,"sma_120":9674.67},{"date":"2026-10-16","open":9770,"high":9910,"low":9720,"close":9890,"volume":18770,"rsi_14":67.21,"sma_20":9811.5,"sma_60":9629.0,"sma_120":9657.17},{"date":"2026-10-19","open":9820,"high":10050,"low":9700,"close":10010,"volume":26778,"rsi_14":67.21,"sma_20":9817.5,"sma_60":9652.67,"sma_120":9640.67},{"date":"2026-10-20","open":10020,"high":10170,"low":9820,"close":9980,"volume":18474,"rsi_14":64.06,"sma_20":9823.5,"sma_60":9675.17,"sma_120":9625.5},{"date":"2026-10-21","open":9940,"high":9980,"low":9810,"close":9970,"volume":11486,"rsi_14":63.08,"sma_20":9835.0,"sma_60":9698.33,"sma_120":9610.08},{"date":"2026-10-22","open":9900,"high":9970,"low":9790,"close":9890,"volume":13958,"rsi_14":53.62,"sma_20":9845.5,"sma_60":9716.17,"sma_120":9594.92},{"date":"2026-10-23","open":9710,"high":9820,"low":9591,"close":9820,"volume":19567}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1361.48,"pbr":0.38,"per":7.21,"roa":1.92,"roe":3.48,"grade":"C","comment":"PER 7.2배, ROE 3.48%","revenue":432860281939.0,"analysis":"PER 7.2배입니다. ROE 3.5%입니다. 시가총액 1476.97억. 매출 4328.60억, 영업이익 297.24억.","eps_basis":"TTM","debt_ratio":0.8124925610705677,"market_cap":147998575160,"net_income":20515356415.0,"total_debt":317089179293.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.58,"total_assets":707356357709.0,"total_equity":390267178416.0,"profit_margin":4.74,"revenue_basis":"TTM","dividend_yield":4.24,"net_income_basis":"TTM","operating_income":29724050522.0,"operating_margin":6.87,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":9820.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-11-29","close":23800.0},{"date":"2017-11-30","close":23550.0},{"date":"2017-12-01","close":23000.0},{"date":"2017-12-04","close":22150.0},{"date":"2017-12-05","close":21550.0},{"date":"2017-12-06","close":20850.0},{"date":"2017-12-07","close":20150.0},{"date":"2017-12-08","close":21300.0},{"date":"2017-12-11","close":21150.0},{"date":"2017-12-12","close":20850.0},{"date":"2017-12-13","close":20700.0},{"date":"2017-12-14","close":20700.0},{"date":"2017-12-15","close":21450.0},{"date":"2017-12-18","close":20950.0},{"date":"2017-12-19","close":20150.0},{"date":"2017-12-20","close":20150.0},{"date":"2017-12-21","close":20100.0},{"date":"2017-12-22","close":20100.0},{"date":"2017-12-26","close":19900.0},{"date":"2017-12-27","close":20000.0},{"date":"2017-12-28","close":20250.0},{"date":"2018-01-02","close":15109.6533},{"date":"2018-01-03","close":15922.3965},{"date":"2018-01-04","close":16180.999},{"date":"2018-01-05","close":16402.6543},{"date":"2018-01-08","close":15959.3408},{"date":"2018-01-09","close":16107.1123},{"date":"2018-01-10","close":16624.3125},{"date":"2018-01-11","close":16698.1992},{"date":"2018-01-12","close":16402.6543},{"date":"2018-01-15","close":16254.8828},{"date":"2018-01-16","close":16254.8828},{"date":"2018-01-17","close":16402.6543},{"date":"2018-01-18","close":16365.7119},{"date":"2018-01-19","close":17067.627},{"date":"2018-01-22","close":16956.7988},{"date":"2018-01-23","close":16993.7402},{"date":"2018-01-24","close":17326.2285},{"date":"2018-01-25","close":17437.0566},{"date":"2018-01-26","close":17917.3164},{"date":"2018-01-29","close":18212.8594},{"date":"2018-01-30","close":18249.8027},{"date":"2018-01-31","close":17806.4863},{"date":"2018-02-01","close":17289.2871},{"date":"2018-02-02","close":17104.5703},{"date":"2018-02-05","close":16624.3125},{"date":"2018-02-06","close":16217.9414},{"date":"2018-02-07","close":15922.3965},{"date":"2018-02-08","close":15922.3965},{"date":"2018-02-09","close":15885.4561},{"date":"2018-02-12","close":16033.2246},{"date":"2018-02-13","close":15663.7959},{"date":"2018-02-14","close":15516.0244},{"date":"2018-02-19","close":15848.5117},{"date":"2018-02-20","close":15959.3408},{"date":"2018-02-21","close":15996.2842},{"date":"2018-02-22","close":15774.626},{"date":"2018-02-23","close":15811.5684},{"date":"2018-02-26","close":15885.4561},{"date":"2018-02-27","close":15700.7393},{"date":"2018-02-28","close":15737.6836},{"date":"2018-03-02","close":15626.8545},{"date":"2018-03-05","close":15442.1416},{"date":"2018-03-06","close":15479.0859},{"date":"2018-03-07","close":15479.0859},{"date":"2018-03-08","close":15700.7393},{"date":"2018-03-09","close":15922.3965},{"date":"2018-03-12","close":16144.0547},{"date":"2018-03-13","close":16033.2246},{"date":"2018-03-14","close":15774.626},{"date":"2018-03-15","close":16144.0547},{"date":"2018-03-16","close":15848.5117},{"date":"2018-03-19","close":15663.7959},{"date":"2018-03-20","close":15626.8545},{"date":"2018-03-21","close":15589.9121},{"date":"2018-03-22","close":15848.5117},{"date":"2018-03-23","close":15405.1982},{"date":"2018-03-26","close":15442.1416},{"date":"2018-03-27","close":15479.0859},{"date":"2018-03-28","close":15368.2559},{"date":"2018-03-29","close":15294.3691},{"date":"2018-03-30","close":15294.3691},{"date":"2018-04-02","close":15331.3115},{"date":"2018-04-03","close":15405.1982},{"date":"2018-04-04","close":15146.5957},{"date":"2018-04-05","close":15109.6533},{"date":"2018-04-06","close":14887.9961},{"date":"2018-04-09","close":14961.8809},{"date":"2018-04-10","close":14740.2256},{"date":"2018-04-11","close":14777.1689},{"date":"2018-04-12","close":15183.5371},{"date":"2018-04-13","close":15220.4814},{"date":"2018-04-16","close":15035.7686},{"date":"2018-04-17","close":14998.8252},{"date":"2018-04-18","close":14851.0518},{"date":"2018-04-19","close":14924.9404},{"date":"2018-04-20","close":14814.1094},{"date":"2018-04-23","close":14777.1689},{"date":"2018-04-24","close":14814.1094},{"date":"2018-04-25","close":14703.2832},{"date":"2018-04-26","close":14740.2256},{"date":"2018-04-27","close":14777.1689},{"date":"2018-04-30","close":14777.1689},{"date":"2018-05-02","close":14777.1689},{"date":"2018-05-03","close":14407.7383},{"date":"2018-05-04","close":13853.5938},{"date":"2018-05-08","close":13077.793},{"date":"2018-05-09","close":13262.5078},{"date":"2018-05-10","close":13336.3936},{"date":"2018-05-11","close":13742.7646},{"date":"2018-05-14","close":14038.3105},{"date":"2018-05-15","close":14001.3672},{"date":"2018-05-16","close":13927.4795},{"date":"2018-05-17","close":14001.3672},{"date":"2018-05-18","close":14038.3105},{"date":"2018-05-21","close":14001.3672},{"date":"2018-05-23","close":13927.4795},{"date":"2018-05-24","close":13373.3379},{"date":"2018-05-25","close":13594.9932},{"date":"2018-05-28","close":13668.8799},{"date":"2018-05-29","close":13558.0518},{"date":"2018-05-30","close":13262.5078},{"date":"2018-05-31","close":13151.6807},{"date":"2018-06-01","close":13003.9092},{"date":"2018-06-04","close":12856.1357},{"date":"2018-06-05","close":12782.251},{"date":"2018-06-07","close":12856.1357},{"date":"2018-06-08","close":13003.9092},{"date":"2018-06-11","close":13299.4502},{"date":"2018-06-12","close":12930.0215},{"date":"2018-06-14","close":12486.7061},{"date":"2018-06-15","close":12560.5918},{"date":"2018-06-18","close":12375.8779},{"date":"2018-06-19","close":11452.3057},{"date":"2018-06-20","close":11230.6475},{"date":"2018-06-21","close":11821.7344},{"date":"2018-06-22","close":12154.2207},{"date":"2018-06-25","close":12117.2773},{"date":"2018-06-26","close":12117.2773},{"date":"2018-06-27","close":12043.3916},{"date":"2018-06-28","close":12043.3916},{"date":"2018-06-29","close":12117.2773},{"date":"2018-07-02","close":12228.1055},{"date":"2018-07-03","close":11969.5059},{"date":"2018-07-04","close":11858.6768},{"date":"2018-07-05","close":11895.6201},{"date":"2018-07-06","close":12338.9365},{"date":"2018-07-09","close":12708.3643},{"date":"2018-07-10","close":13964.4238},{"date":"2018-07-11","close":13890.5371},{"date":"2018-07-12","close":14223.0234},{"date":"2018-07-13","close":14518.5674},{"date":"2018-07-16","close":14592.4521},{"date":"2018-07-17","close":14223.0234},{"date":"2018-07-18","close":13964.4238},{"date":"2018-07-19","close":13816.6504},{"date":"2018-07-20","close":14075.2539},{"date":"2018-07-23","close":13336.3936},{"date":"2018-07-24","close":13373.3379},{"date":"2018-07-25","close":13151.6807},{"date":"2018-07-26","close":13705.8223},{"date":"2018-07-27","close":13594.9932},{"date":"2018-07-30","close":13631.9365},{"date":"2018-07-31","close":13484.165},{"date":"2018-08-01","close":13742.7646},{"date":"2018-08-02","close":13927.4795},{"date":"2018-08-03","close":14518.5674},{"date":"2018-08-06","close":15035.7686},{"date":"2018-08-07","close":14777.1689},{"date":"2018-08-08","close":14296.9102},{"date":"2018-08-09","close":14075.2539},{"date":"2018-08-10","close":14038.3105},{"date":"2018-08-13","close":13668.8799},{"date":"2018-08-14","close":13779.708},{"date":"2018-08-16","close":14112.1943},{"date":"2018-08-17","close":14444.6797},{"date":"2018-08-20","close":14333.8516},{"date":"2018-08-21","close":14370.7959},{"date":"2018-08-22","close":14149.1367},{"date":"2018-08-23","close":14259.9648},{"date":"2018-08-24","close":14149.1367},{"date":"2018-08-27","close":14259.9648},{"date":"2018-08-28","close":14112.1943},{"date":"2018-08-29","close":14149.1367},{"date":"2018-08-30","close":14259.9648},{"date":"2018-08-31","close":14296.9102},{"date":"2018-09-03","close":14001.3672},{"date":"2018-09-04","close":14075.2539},{"date":"2018-09-05","close":13890.5371},{"date":"2018-09-06","close":13521.1094},{"date":"2018-09-07","close":13668.8799},{"date":"2018-09-10","close":13816.6504},{"date":"2018-09-11","close":13040.8506},{"date":"2018-09-12","close":13040.8506},{"date":"2018-09-13","close":13040.8506},{"date":"2018-09-14","close":13151.6807},{"date":"2018-09-17","close":13299.4502},{"date":"2018-09-18","close":13410.2793},{"date":"2018-09-19","close":13262.5078},{"date":"2018-09-20","close":13373.3379},{"date":"2018-09-21","close":13447.2227},{"date":"2018-09-27","close":13447.2227},{"date":"2018-09-28","close":13373.3379},{"date":"2018-10-01","close":13262.5078},{"date":"2018-10-02","close":12966.9648},{"date":"2018-10-04","close":12560.5918},{"date":"2018-10-05","close":12856.1357},{"date":"2018-10-08","close":12819.1934},{"date":"2018-10-10","close":12560.5918},{"date":"2018-10-11","close":12375.8779},{"date":"2018-10-12","close":12597.5361},{"date":"2018-10-15","close":12560.5918},{"date":"2018-10-16","close":12265.0498},{"date":"2018-10-17","close":11895.6201},{"date":"2018-10-18","close":11821.7344},{"date":"2018-10-19","close":11821.7344},{"date":"2018-10-22","close":11821.7344},{"date":"2018-10-23","close":11784.792},{"date":"2018-10-24","close":11821.7344},{"date":"2018-10-25","close":11600.0762},{"date":"2018-10-26","close":11747.8477},{"date":"2018-10-29","close":11563.1328},{"date":"2018-10-30","close":11710.9053},{"date":"2018-10-31","close":11821.7344},{"date":"2018-11-01","close":11710.9053},{"date":"2018-11-02","close":11637.0195},{"date":"2018-11-05","close":11821.7344},{"date":"2018-11-06","close":11895.6201},{"date":"2018-11-07","close":11673.9629},{"date":"2018-11-08","close":11821.7344},{"date":"2018-11-09","close":11895.6201},{"date":"2018-11-12","close":11710.9053},{"date":"2018-11-13","close":11415.3633},{"date":"2018-11-14","close":11304.5322},{"date":"2018-11-15","close":11267.5898},{"date":"2018-11-16","close":11637.0195},{"date":"2018-11-19","close":11637.0195},{"date":"2018-11-20","close":11452.3057},{"date":"2018-11-21","close":12043.3916},{"date":"2018-11-22","close":11821.7344},{"date":"2018-11-23","close":11563.1328},{"date":"2018-11-26","close":11747.8477},{"date":"2018-11-27","close":11821.7344},{"date":"2018-11-28","close":12671.4209},{"date":"2018-11-29","close":12449.7637},{"date":"2018-11-30","close":12449.7637},{"date":"2018-12-03","close":12449.7637},{"date":"2018-12-04","close":12560.5918},{"date":"2018-12-05","close":12671.4209},{"date":"2018-12-06","close":12523.6484},{"date":"2018-12-07","close":12486.7061},{"date":"2018-12-10","close":12412.8203},{"date":"2018-12-11","close":12228.1055},{"date":"2018-12-12","close":12597.5361},{"date":"2018-12-13","close":13114.7363},{"date":"2018-12-14","close":13151.6807},{"date":"2018-12-17","close":12708.3643},{"date":"2018-12-18","close":12819.1934},{"date":"2018-12-19","close":12819.1934},{"date":"2018-12-20","close":12819.1934},{"date":"2018-12-21","close":12819.1934},{"date":"2018-12-24","close":12893.0791},{"date":"2018-12-26","close":12523.6484},{"date":"2018-12-27","close":12942.374},{"date":"2018-12-28","close":12790.1104},{"date":"2019-01-02","close":13665.624},{"date":"2019-01-03","close":13932.083},{"date":"2019-01-04","close":14312.7441},{"date":"2019-01-07","close":14198.5449},{"date":"2019-01-08","close":14198.5449},{"date":"2019-01-09","close":13894.0195},{"date":"2019-01-10","close":13894.0195},{"date":"2019-01-11","close":13741.7559},{"date":"2019-01-14","close":14160.4775},{"date":"2019-01-15","close":14084.3477},{"date":"2019-01-16","close":13475.2939},{"date":"2019-01-17","close":13208.835},{"date":"2019-01-18","close":13551.4268},{"date":"2019-01-21","close":13170.7686},{"date":"2019-01-22","close":13361.0967},{"date":"2019-01-23","close":13437.2285},{"date":"2019-01-24","close":13513.3604},{"date":"2019-01-25","close":13665.624},{"date":"2019-01-28","close":13246.8994},{"date":"2019-01-29","close":13284.9658},{"date":"2019-01-30","close":13323.0322},{"date":"2019-01-31","close":13437.2285},{"date":"2019-02-01","close":13741.7559},{"date":"2019-02-07","close":13855.9541},{"date":"2019-02-08","close":14274.6768},{"date":"2019-02-11","close":14426.9404},{"date":"2019-02-12","close":15074.0586},{"date":"2019-02-13","close":15188.2568},{"date":"2019-02-14","close":15150.1904},{"date":"2019-02-15","close":14997.9277},{"date":"2019-02-18","close":14731.4668},{"date":"2019-02-19","close":14769.5312},{"date":"2019-02-20","close":14617.2705},{"date":"2019-02-21","close":14579.2031},{"date":"2019-02-22","close":14465.0059},{"date":"2019-02-25","close":14693.3984},{"date":"2019-02-26","close":14312.7441},{"date":"2019-02-27","close":14465.0059},{"date":"2019-02-28","close":14008.2148},{"date":"2019-03-04","close":14122.4131},{"date":"2019-03-05","close":14198.5449},{"date":"2019-03-06","close":14350.8066},{"date":"2019-03-07","close":14236.6104},{"date":"2019-03-08","close":14160.4775},{"date":"2019-03-11","close":14198.5449},{"date":"2019-03-12","close":14388.875},{"date":"2019-03-13","close":14541.1367},{"date":"2019-03-14","close":14312.7441},{"date":"2019-03-15","close":13817.8867},{"date":"2019-03-18","close":13475.2939},{"date":"2019-03-19","close":13513.3604},{"date":"2019-03-20","close":13323.0322},{"date":"2019-03-21","close":13132.7021},{"date":"2019-03-22","close":13094.6357},{"date":"2019-03-25","close":12942.374},{"date":"2019-03-26","close":12942.374},{"date":"2019-03-27","close":12942.374},{"date":"2019-03-28","close":12942.374},{"date":"2019-03-29","close":12942.374},{"date":"2019-04-01","close":13018.5049},{"date":"2019-04-02","close":13056.5703},{"date":"2019-04-03","close":13361.0967},{"date":"2019-04-04","close":13361.0967},{"date":"2019-04-05","close":13399.1631},{"date":"2019-04-08","close":13323.0322},{"date":"2019-04-09","close":13323.0322},{"date":"2019-04-10","close":13703.6904},{"date":"2019-04-11","close":13703.6904},{"date":"2019-04-12","close":13779.8223},{"date":"2019-04-15","close":13703.6904},{"date":"2019-04-16","close":13665.624},{"date":"2019-04-17","close":13551.4268},{"date":"2019-04-18","close":13589.4912},{"date":"2019-04-19","close":13627.5576},{"date":"2019-04-22","close":13589.4912},{"date":"2019-04-23","close":13551.4268},{"date":"2019-04-24","close":13589.4912},{"date":"2019-04-25","close":13513.3604},{"date":"2019-04-26","close":13437.2285},{"date":"2019-04-29","close":13513.3604},{"date":"2019-04-30","close":13475.2939},{"date":"2019-05-02","close":13399.1631},{"date":"2019-05-03","close":13589.4912},{"date":"2019-05-07","close":13361.0967},{"date":"2019-05-08","close":13399.1631},{"date":"2019-05-09","close":13361.0967},{"date":"2019-05-10","close":13323.0322},{"date":"2019-05-13","close":13170.7686},{"date":"2019-05-14","close":13246.8994},{"date":"2019-05-15","close":13132.7021},{"date":"2019-05-16","close":13056.5703},{"date":"2019-05-17","close":12980.4385},{"date":"2019-05-20","close":13246.8994},{"date":"2019-05-21","close":13361.0967},{"date":"2019-05-22","close":13437.2285},{"date":"2019-05-23","close":13399.1631},{"date":"2019-05-24","close":13284.9658},{"date":"2019-05-27","close":13284.9658},{"date":"2019-05-28","close":13361.0967},{"date":"2019-05-29","close":13094.6357},{"date":"2019-05-30","close":13323.0322},{"date":"2019-05-31","close":13246.8994},{"date":"2019-06-03","close":13361.0967},{"date":"2019-06-04","close":13246.8994},{"date":"2019-06-05","close":13132.7021},{"date":"2019-06-07","close":13170.7686},{"date":"2019-06-10","close":13246.8994},{"date":"2019-06-11","close":13551.4268},{"date":"2019-06-12","close":13589.4912},{"date":"2019-06-13","close":13627.5576},{"date":"2019-06-14","close":13589.4912},{"date":"2019-06-17","close":13399.1631},{"date":"2019-06-18","close":13361.0967},{"date":"2019-06-19","close":13437.2285},{"date":"2019-06-20","close":13589.4912},{"date":"2019-06-21","close":13665.624},{"date":"2019-06-24","close":13361.0967},{"date":"2019-06-25","close":13361.0967},{"date":"2019-06-26","close":13361.0967},{"date":"2019-06-27","close":13246.8994},{"date":"2019-06-28","close":13208.835},{"date":"2019-07-01","close":13361.0967},{"date":"2019-07-02","close":13361.0967},{"date":"2019-07-03","close":13284.9658},{"date":"2019-07-04","close":13284.9658},{"date":"2019-07-05","close":14122.4131},{"date":"2019-07-08","close":14084.3477},{"date":"2019-07-09","close":14008.2148},{"date":"2019-07-10","close":14236.6104},{"date":"2019-07-11","close":14236.6104},{"date":"2019-07-12","close":14046.2803},{"date":"2019-07-15","close":14350.8066},{"date":"2019-07-16","close":14350.8066},{"date":"2019-07-17","close":14160.4775},{"date":"2019-07-18","close":14046.2803},{"date":"2019-07-19","close":14084.3477},{"date":"2019-07-22","close":13551.4268},{"date":"2019-07-23","close":13361.0967},{"date":"2019-07-24","close":13246.8994},{"date":"2019-07-25","close":12942.374},{"date":"2019-07-26","close":12713.9785},{"date":"2019-07-29","close":12333.3203},{"date":"2019-07-30","close":12371.3857},{"date":"2019-07-31","close":12409.4512},{"date":"2019-08-01","close":12866.2412},{"date":"2019-08-02","close":12828.1758},{"date":"2019-08-05","close":12409.4512},{"date":"2019-08-06","close":12028.7939},{"date":"2019-08-07","close":12828.1758},{"date":"2019-08-08","close":12904.3076},{"date":"2019-08-09","close":12752.043},{"date":"2019-08-12","close":12904.3076},{"date":"2019-08-13","close":12942.374},{"date":"2019-08-14","close":12828.1758},{"date":"2019-08-16","close":12904.3076},{"date":"2019-08-19","close":12752.043},{"date":"2019-08-20","close":12904.3076},{"date":"2019-08-21","close":12942.374},{"date":"2019-08-22","close":12904.3076},{"date":"2019-08-23","close":12828.1758},{"date":"2019-08-26","close":12447.5186},{"date":"2019-08-27","close":12409.4512},{"date":"2019-08-28","close":12752.043},{"date":"2019-08-29","close":12637.8467},{"date":"2019-08-30","close":12599.7812},{"date":"2019-09-02","close":12599.7812},{"date":"2019-09-03","close":12485.583},{"date":"2019-09-04","close":12561.7158},{"date":"2019-09-05","close":12523.6494},{"date":"2019-09-06","close":12561.7158},{"date":"2019-09-09","close":12561.7158},{"date":"2019-09-10","close":12675.9121},{"date":"2019-09-11","close":12713.9785},{"date":"2019-09-16","close":12599.7812},{"date":"2019-09-17","close":12599.7812},{"date":"2019-09-18","close":12599.7812},{"date":"2019-09-19","close":12752.043},{"date":"2019-09-20","close":12713.9785},{"date":"2019-09-23","close":12675.9121},{"date":"2019-09-24","close":12713.9785},{"date":"2019-09-25","close":12599.7812},{"date":"2019-09-26","close":12561.7158},{"date":"2019-09-27","close":12447.5186},{"date":"2019-09-30","close":12447.5186},{"date":"2019-10-01","close":12485.583},{"date":"2019-10-02","close":12523.6494},{"date":"2019-10-04","close":12447.5186},{"date":"2019-10-07","close":12447.5186},{"date":"2019-10-08","close":12333.3203},{"date":"2019-10-10","close":12257.1885},{"date":"2019-10-11","close":12257.1885},{"date":"2019-10-14","close":12257.1885},{"date":"2019-10-15","close":12333.3203},{"date":"2019-10-16","close":12333.3203},{"date":"2019-10-17","close":12257.1885},{"date":"2019-10-18","close":12257.1885},{"date":"2019-10-21","close":12257.1885},{"date":"2019-10-22","close":12104.9248},{"date":"2019-10-23","close":12142.9912},{"date":"2019-10-24","close":12028.7939},{"date":"2019-10-25","close":11914.5957},{"date":"2019-10-28","close":11952.6621},{"date":"2019-10-29","close":12028.7939},{"date":"2019-10-30","close":12219.123},{"date":"2019-10-31","close":12066.8594},{"date":"2019-11-01","close":12637.8467},{"date":"2019-11-04","close":12675.9121},{"date":"2019-11-05","close":12447.5186},{"date":"2019-11-06","close":12752.043},{"date":"2019-11-07","close":12637.8467},{"date":"2019-11-08","close":12599.7812},{"date":"2019-11-11","close":12637.8467},{"date":"2019-11-12","close":12599.7812},{"date":"2019-11-13","close":12409.4512},{"date":"2019-11-14","close":12485.583},{"date":"2019-11-15","close":12599.7812},{"date":"2019-11-18","close":12409.4512},{"date":"2019-11-19","close":12523.6494},{"date":"2019-11-20","close":12257.1885},{"date":"2019-11-21","close":11952.6621},{"date":"2019-11-22","close":12257.1885},{"date":"2019-11-25","close":12219.123},{"date":"2019-11-26","close":12333.3203},{"date":"2019-11-27","close":12333.3203},{"date":"2019-11-28","close":11990.7275},{"date":"2019-11-29","close":12028.7939},{"date":"2019-12-02","close":11952.6621},{"date":"2019-12-03","close":12028.7939},{"date":"2019-12-04","close":12028.7939},{"date":"2019-12-05","close":12066.8594},{"date":"2019-12-06","close":11990.7275},{"date":"2019-12-09","close":11990.7275},{"date":"2019-12-10","close":11876.5303},{"date":"2019-12-11","close":11800.3994},{"date":"2019-12-12","close":11838.4648},{"date":"2019-12-13","close":11914.5957},{"date":"2019-12-16","close":11914.5957},{"date":"2019-12-17","close":12028.7939},{"date":"2019-12-18","close":12028.7939},{"date":"2019-12-19","close":12028.7939},{"date":"2019-12-20","close":12028.7939},{"date":"2019-12-23","close":12104.9248},{"date":"2019-12-24","close":11990.7275},{"date":"2019-12-26","close":12142.9912},{"date":"2019-12-27","close":12502.4873},{"date":"2019-12-30","close":12582.376},{"date":"2020-01-02","close":12582.376},{"date":"2020-01-03","close":12702.208},{"date":"2020-01-06","close":12462.543},{"date":"2020-01-07","close":12262.8232},{"date":"2020-01-08","close":11903.3262},{"date":"2020-01-09","close":12582.376},{"date":"2020-01-10","close":12662.2637},{"date":"2020-01-13","close":12742.1523},{"date":"2020-01-14","close":12662.2637},{"date":"2020-01-15","close":12422.5996},{"date":"2020-01-16","close":12822.0391},{"date":"2020-01-17","close":13141.5928},{"date":"2020-01-20","close":13341.3135},{"date":"2020-01-21","close":13261.4248},{"date":"2020-01-22","close":13341.3135},{"date":"2020-01-23","close":13341.3135},{"date":"2020-01-28","close":12941.873},{"date":"2020-01-29","close":13021.7598},{"date":"2020-01-30","close":12822.0391},{"date":"2020-01-31","close":12822.0391},{"date":"2020-02-03","close":12662.2637},{"date":"2020-02-04","close":13261.4248},{"date":"2020-02-05","close":13341.3135},{"date":"2020-02-06","close":13620.9209},{"date":"2020-02-07","close":13620.9209},{"date":"2020-02-10","close":13660.8652},{"date":"2020-02-11","close":13620.9209},{"date":"2020-02-12","close":13261.4248},{"date":"2020-02-13","close":13221.4805},{"date":"2020-02-14","close":13341.3135},{"date":"2020-02-17","close":13341.3135},{"date":"2020-02-18","close":13101.6484},{"date":"2020-02-19","close":13181.5361},{"date":"2020-02-20","close":13101.6484},{"date":"2020-02-21","close":12941.873},{"date":"2020-02-24","close":12422.5996},{"date":"2020-02-25","close":12702.208},{"date":"2020-02-26","close":12622.3193},{"date":"2020-02-27","close":12622.3193},{"date":"2020-02-28","close":12222.8789},{"date":"2020-03-02","close":12342.7119},{"date":"2020-03-03","close":12542.4316},{"date":"2020-03-04","close":12502.4873},{"date":"2020-03-05","close":12542.4316},{"date":"2020-03-06","close":12462.543},{"date":"2020-03-09","close":12462.543},{"date":"2020-03-10","close":12222.8789},{"date":"2020-03-11","close":12103.0469},{"date":"2020-03-12","close":12622.3193},{"date":"2020-03-13","close":11583.7744},{"date":"2020-03-16","close":11543.8291},{"date":"2020-03-17","close":11903.3262},{"date":"2020-03-18","close":11663.6621},{"date":"2020-03-19","close":10305.5645},{"date":"2020-03-20","close":10505.2842},{"date":"2020-03-23","close":9506.6846},{"date":"2020-03-24","close":9986.0137},{"date":"2020-03-25","close":10425.3975},{"date":"2020-03-26","close":10505.2842},{"date":"2020-03-27","close":10705.0059},{"date":"2020-03-30","close":10705.0059},{"date":"2020-03-31","close":11104.4473},{"date":"2020-04-01","close":11024.5576},{"date":"2020-04-02","close":11144.3896},{"date":"2020-04-03","close":11024.5576},{"date":"2020-04-06","close":11344.1104},{"date":"2020-04-07","close":11543.8291},{"date":"2020-04-08","close":11543.8291},{"date":"2020-04-09","close":11863.3838},{"date":"2020-04-10","close":12103.0469},{"date":"2020-04-13","close":12023.1602},{"date":"2020-04-14","close":12382.6562},{"date":"2020-04-16","close":12382.6562},{"date":"2020-04-17","close":12382.6562},{"date":"2020-04-20","close":12462.543},{"date":"2020-04-21","close":12462.543},{"date":"2020-04-22","close":12901.9277},{"date":"2020-04-23","close":13061.7051},{"date":"2020-04-24","close":12702.208},{"date":"2020-04-27","close":13101.6484},{"date":"2020-04-28","close":13101.6484},{"date":"2020-04-29","close":13181.5361},{"date":"2020-05-04","close":13301.3682},{"date":"2020-05-06","close":13261.4248},{"date":"2020-05-07","close":13820.6416},{"date":"2020-05-08","close":14539.6357},{"date":"2020-05-11","close":14220.082},{"date":"2020-05-12","close":14379.8594},{"date":"2020-05-13","close":14419.8027},{"date":"2020-05-14","close":14379.8594},{"date":"2020-05-15","close":14499.6895},{"date":"2020-05-18","close":14539.6357},{"date":"2020-05-19","close":14459.7471},{"date":"2020-05-20","close":14339.9141},{"date":"2020-05-21","close":14379.8594},{"date":"2020-05-22","close":13980.418},{"date":"2020-05-25","close":14060.3057},{"date":"2020-05-26","close":14299.9697},{"date":"2020-05-27","close":14299.9697},{"date":"2020-05-28","close":13980.418},{"date":"2020-05-29","close":13980.418},{"date":"2020-06-01","close":14060.3057},{"date":"2020-06-02","close":14020.3613},{"date":"2020-06-03","close":14180.1377},{"date":"2020-06-04","close":14419.8027},{"date":"2020-06-05","close":14459.7471},{"date":"2020-06-08","close":14339.9141},{"date":"2020-06-09","close":15338.5176},{"date":"2020-06-10","close":14979.0195},{"date":"2020-06-11","close":14579.5791},{"date":"2020-06-12","close":15018.9639},{"date":"2020-06-15","close":14180.1377},{"date":"2020-06-16","close":14739.3525},{"date":"2020-06-17","close":14339.9141},{"date":"2020-06-18","close":14260.0264},{"date":"2020-06-19","close":13980.418},{"date":"2020-06-22","close":14020.3613},{"date":"2020-06-23","close":14020.3613},{"date":"2020-06-24","close":14180.1377},{"date":"2020-06-25","close":14060.3057},{"date":"2020-06-26","close":14060.3057},{"date":"2020-06-29","close":13940.4736},{"date":"2020-06-30","close":13900.5283},{"date":"2020-07-01","close":13780.6973},{"date":"2020-07-02","close":14299.9697},{"date":"2020-07-03","close":14379.8594},{"date":"2020-07-06","close":14220.082},{"date":"2020-07-07","close":14260.0264},{"date":"2020-07-08","close":14180.1377},{"date":"2020-07-09","close":14180.1377},{"date":"2020-07-10","close":13860.5869},{"date":"2020-07-13","close":13980.418},{"date":"2020-07-14","close":14060.3057},{"date":"2020-07-15","close":14060.3057},{"date":"2020-07-16","close":14180.1377},{"date":"2020-07-17","close":14180.1377},{"date":"2020-07-20","close":14180.1377},{"date":"2020-07-21","close":14180.1377},{"date":"2020-07-22","close":14379.8594},{"date":"2020-07-23","close":14299.9697},{"date":"2020-07-24","close":14739.3525},{"date":"2020-07-27","close":14779.2988},{"date":"2020-07-28","close":14699.4092},{"date":"2020-07-29","close":14499.6895},{"date":"2020-07-30","close":14739.3525},{"date":"2020-07-31","close":14619.5215},{"date":"2020-08-03","close":14579.5791},{"date":"2020-08-04","close":15338.5176},{"date":"2020-08-05","close":15058.9053},{"date":"2020-08-06","close":14899.1299},{"date":"2020-08-07","close":15338.5176},{"date":"2020-08-10","close":15338.5176},{"date":"2020-08-11","close":15018.9639},{"date":"2020-08-12","close":15058.9053},{"date":"2020-08-13","close":15258.626},{"date":"2020-08-14","close":15138.7959},{"date":"2020-08-18","close":14579.5791},{"date":"2020-08-19","close":14859.1846},{"date":"2020-08-20","close":14260.0264},{"date":"2020-08-21","close":14260.0264},{"date":"2020-08-24","close":14140.1924},{"date":"2020-08-25","close":14339.9141},{"date":"2020-08-26","close":15058.9053},{"date":"2020-08-27","close":16576.7793},{"date":"2020-08-28","close":17175.9414},{"date":"2020-08-31","close":16776.5},{"date":"2020-09-01","close":17415.6055},{"date":"2020-09-02","close":17415.6055},{"date":"2020-09-03","close":17375.6602},{"date":"2020-09-04","close":17215.8828},{"date":"2020-09-07","close":17415.6055},{"date":"2020-09-08","close":17375.6602},{"date":"2020-09-09","close":17135.9961},{"date":"2020-09-10","close":17135.9961},{"date":"2020-09-11","close":17096.0547},{"date":"2020-09-14","close":17096.0547},{"date":"2020-09-15","close":17096.0547},{"date":"2020-09-16","close":17695.2148},{"date":"2020-09-17","close":17775.1016},{"date":"2020-09-18","close":18214.4883},{"date":"2020-09-21","close":17295.7754},{"date":"2020-09-22","close":16536.8359},{"date":"2020-09-23","close":17415.6055},{"date":"2020-09-24","close":16377.0615},{"date":"2020-09-25","close":16297.1719},{"date":"2020-09-28","close":16417.002},{"date":"2020-09-29","close":16257.2285},{"date":"2020-10-05","close":16456.9473},{"date":"2020-10-06","close":16616.7246},{"date":"2020-10-07","close":16217.2822},{"date":"2020-10-08","close":16217.2822},{"date":"2020-10-12","close":16097.4512},{"date":"2020-10-13","close":16057.5088},{"date":"2020-10-14","close":15897.7324},{"date":"2020-10-15","close":15777.8984},{"date":"2020-10-16","close":15578.1787},{"date":"2020-10-19","close":16057.5088},{"date":"2020-10-20","close":15937.6777},{"date":"2020-10-21","close":15977.6211},{"date":"2020-10-22","close":16017.5635},{"date":"2020-10-23","close":16297.1719},{"date":"2020-10-26","close":15937.6777},{"date":"2020-10-27","close":15937.6777},{"date":"2020-10-28","close":15817.8428},{"date":"2020-10-29","close":15817.8428},{"date":"2020-10-30","close":15698.0107},{"date":"2020-11-02","close":15937.6777},{"date":"2020-11-03","close":15937.6777},{"date":"2020-11-04","close":16057.5088},{"date":"2020-11-05","close":16297.1719},{"date":"2020-11-06","close":16257.2285},{"date":"2020-11-09","close":17255.8281},{"date":"2020-11-10","close":16936.2793},{"date":"2020-11-11","close":16976.2227},{"date":"2020-11-12","close":16936.2793},{"date":"2020-11-13","close":16896.334},{"date":"2020-11-16","close":16896.334},{"date":"2020-11-17","close":16417.002},{"date":"2020-11-18","close":17175.9414},{"date":"2020-11-19","close":16856.3906},{"date":"2020-11-20","close":16696.6133},{"date":"2020-11-23","close":16696.6133},{"date":"2020-11-24","close":16696.6133},{"date":"2020-11-25","close":16616.7246},{"date":"2020-11-26","close":16736.5586},{"date":"2020-11-27","close":16616.7246},{"date":"2020-11-30","close":16696.6133},{"date":"2020-12-01","close":16656.6699},{"date":"2020-12-02","close":16656.6699},{"date":"2020-12-03","close":16856.3906},{"date":"2020-12-04","close":16856.3906},{"date":"2020-12-07","close":16856.3906},{"date":"2020-12-08","close":16696.6133},{"date":"2020-12-09","close":16696.6133},{"date":"2020-12-10","close":16776.5},{"date":"2020-12-11","close":16816.4453},{"date":"2020-12-14","close":16656.6699},{"date":"2020-12-15","close":16496.8926},{"date":"2020-12-16","close":16856.3906},{"date":"2020-12-17","close":17775.1016},{"date":"2020-12-18","close":17735.1582},{"date":"2020-12-21","close":17735.1582},{"date":"2020-12-22","close":17375.6602},{"date":"2020-12-23","close":17295.7754},{"date":"2020-12-24","close":17335.7168},{"date":"2020-12-28","close":17415.6055},{"date":"2020-12-29","close":17750.5234},{"date":"2020-12-30","close":17792.3867},{"date":"2021-01-04","close":17959.8418},{"date":"2021-01-05","close":17917.9805},{"date":"2021-01-06","close":17792.3867},{"date":"2021-01-07","close":17750.5234},{"date":"2021-01-08","close":17792.3867},{"date":"2021-01-11","close":17583.0625},{"date":"2021-01-12","close":17331.877},{"date":"2021-01-13","close":17373.7402},{"date":"2021-01-14","close":17415.6055},{"date":"2021-01-15","close":17373.7402},{"date":"2021-01-18","close":17122.5547},{"date":"2021-01-19","close":17541.2012},{"date":"2021-01-20","close":17080.6895},{"date":"2021-01-21","close":17248.1465},{"date":"2021-01-22","close":17290.0117},{"date":"2021-01-25","close":17499.334},{"date":"2021-01-26","close":17457.4707},{"date":"2021-01-27","close":17331.877},{"date":"2021-01-28","close":17164.4199},{"date":"2021-01-29","close":16996.959},{"date":"2021-02-01","close":17080.6895},{"date":"2021-02-02","close":17122.5547},{"date":"2021-02-03","close":17331.877},{"date":"2021-02-04","close":16578.3164},{"date":"2021-02-05","close":16871.3672},{"date":"2021-02-08","close":17122.5547},{"date":"2021-02-09","close":17248.1465},{"date":"2021-02-10","close":17290.0117},{"date":"2021-02-15","close":17331.877},{"date":"2021-02-16","close":17331.877},{"date":"2021-02-17","close":18043.5703},{"date":"2021-02-18","close":17834.248},{"date":"2021-02-19","close":17750.5234},{"date":"2021-02-22","close":18336.623},{"date":"2021-02-23","close":18797.1289},{"date":"2021-02-24","close":17834.248},{"date":"2021-02-25","close":18169.1641},{"date":"2021-02-26","close":18252.8945},{"date":"2021-03-02","close":18420.3516},{"date":"2021-03-03","close":18378.4863},{"date":"2021-03-04","close":19885.6055},{"date":"2021-03-05","close":19885.6055},{"date":"2021-03-08","close":19466.9629},{"date":"2021-03-09","close":19508.8262},{"date":"2021-03-10","close":19257.6406},{"date":"2021-03-11","close":19508.8262},{"date":"2021-03-12","close":19466.9629},{"date":"2021-03-15","close":19885.6055},{"date":"2021-03-16","close":19927.4727},{"date":"2021-03-17","close":20387.9805},{"date":"2021-03-18","close":20387.9805},{"date":"2021-03-19","close":20597.3027},{"date":"2021-03-22","close":20890.3555},{"date":"2021-03-23","close":20429.8438},{"date":"2021-03-24","close":20513.5742},{"date":"2021-03-25","close":20346.1152},{"date":"2021-03-26","close":20262.3867},{"date":"2021-03-29","close":20262.3867},{"date":"2021-03-30","close":20597.3027},{"date":"2021-03-31","close":20932.2207},{"date":"2021-04-01","close":21769.5098},{"date":"2021-04-02","close":21769.5098},{"date":"2021-04-05","close":21602.0488},{"date":"2021-04-06","close":21392.7266},{"date":"2021-04-07","close":21392.7266},{"date":"2021-04-08","close":21602.0488},{"date":"2021-04-09","close":21350.8652},{"date":"2021-04-12","close":21685.7793},{"date":"2021-04-13","close":21518.3203},{"date":"2021-04-14","close":21685.7793},{"date":"2021-04-15","close":21727.6445},{"date":"2021-04-16","close":21392.7266},{"date":"2021-04-19","close":21183.4023},{"date":"2021-04-20","close":21476.457},{"date":"2021-04-21","close":20555.4395},{"date":"2021-04-22","close":20429.8438},{"date":"2021-04-23","close":20304.25},{"date":"2021-04-26","close":20764.7617},{"date":"2021-04-27","close":21015.9492},{"date":"2021-04-28","close":21518.3203},{"date":"2021-04-29","close":21895.1016},{"date":"2021-04-30","close":21936.9629},{"date":"2021-05-03","close":21769.5098},{"date":"2021-05-04","close":22397.4727},{"date":"2021-05-06","close":23820.8633},{"date":"2021-05-07","close":24574.4238},{"date":"2021-05-10","close":25537.3066},{"date":"2021-05-11","close":25579.1719},{"date":"2021-05-12","close":25537.3066},{"date":"2021-05-13","close":25662.9004},{"date":"2021-05-14","close":25118.6641},{"date":"2021-05-17","close":24825.6094},{"date":"2021-05-18","close":24700.0176},{"date":"2021-05-20","close":24281.373},{"date":"2021-05-21","close":24323.2383},{"date":"2021-05-24","close":24281.373},{"date":"2021-05-25","close":25034.9316},{"date":"2021-05-26","close":25118.6641},{"date":"2021-05-27","close":24323.2383},{"date":"2021-05-28","close":23946.459},{"date":"2021-05-31","close":24030.1875},{"date":"2021-06-01","close":23779.0},{"date":"2021-06-02","close":24113.916},{"date":"2021-06-03","close":24155.7812},{"date":"2021-06-04","close":24155.7812},{"date":"2021-06-07","close":23988.3203},{"date":"2021-06-08","close":23862.7266},{"date":"2021-06-09","close":23611.541},{"date":"2021-06-10","close":23737.1348},{"date":"2021-06-11","close":23067.3047},{"date":"2021-06-14","close":23569.6797},{"date":"2021-06-15","close":24197.6426},{"date":"2021-06-16","close":24532.5586},{"date":"2021-06-17","close":23737.1348},{"date":"2021-06-18","close":23737.1348},{"date":"2021-06-21","close":23151.0332},{"date":"2021-06-22","close":23234.7617},{"date":"2021-06-23","close":23485.9492},{"date":"2021-06-24","close":23234.7617},{"date":"2021-06-25","close":23192.8984},{"date":"2021-06-28","close":23318.4922},{"date":"2021-06-29","close":23360.3555},{"date":"2021-06-30","close":23318.4922},{"date":"2021-07-01","close":23192.8984},{"date":"2021-07-02","close":23318.4922},{"date":"2021-07-05","close":23485.9492},{"date":"2021-07-06","close":23779.0},{"date":"2021-07-07","close":23862.7266},{"date":"2021-07-08","close":23527.8145},{"date":"2021-07-09","close":23234.7617},{"date":"2021-07-12","close":23151.0332},{"date":"2021-07-13","close":23067.3047},{"date":"2021-07-14","close":23318.4922},{"date":"2021-07-15","close":23151.0332},{"date":"2021-07-16","close":22983.5762},{"date":"2021-07-19","close":22899.8457},{"date":"2021-07-20","close":22732.3906},{"date":"2021-07-21","close":22732.3906},{"date":"2021-07-22","close":22732.3906},{"date":"2021-07-23","close":22774.252},{"date":"2021-07-26","close":23234.7617},{"date":"2021-07-27","close":23695.2715},{"date":"2021-07-28","close":23485.9492},{"date":"2021-07-29","close":23318.4922},{"date":"2021-07-30","close":23946.459},{"date":"2021-08-02","close":23988.3203},{"date":"2021-08-03","close":23569.6797},{"date":"2021-08-04","close":23988.3203},{"date":"2021-08-05","close":24616.2871},{"date":"2021-08-06","close":24616.2871},{"date":"2021-08-09","close":25579.1719},{"date":"2021-08-10","close":25955.9531},{"date":"2021-08-11","close":25621.0352},{"date":"2021-08-12","close":26332.7305},{"date":"2021-08-13","close":25914.0859},{"date":"2021-08-17","close":25746.6289},{"date":"2021-08-18","close":26374.5957},{"date":"2021-08-19","close":24951.2031},{"date":"2021-08-20","close":24448.8301},{"date":"2021-08-23","close":24365.1055},{"date":"2021-08-24","close":24951.2031},{"date":"2021-08-25","close":25997.8164},{"date":"2021-08-26","close":25997.8164},{"date":"2021-08-27","close":25914.0859},{"date":"2021-08-30","close":25746.6289},{"date":"2021-08-31","close":25621.0352},{"date":"2021-09-01","close":26542.0527},{"date":"2021-09-02","close":28049.1699},{"date":"2021-09-03","close":26960.6973},{"date":"2021-09-06","close":27546.8008},{"date":"2021-09-07","close":27839.8477},{"date":"2021-09-08","close":27211.8828},{"date":"2021-09-09","close":27211.8828},{"date":"2021-09-10","close":26667.6465},{"date":"2021-09-13","close":26583.918},{"date":"2021-09-14","close":26625.7812},{"date":"2021-09-15","close":26123.4062},{"date":"2021-09-16","close":26123.4062},{"date":"2021-09-17","close":25788.4922},{"date":"2021-09-23","close":26081.543},{"date":"2021-09-24","close":25704.7637},{"date":"2021-09-27","close":25286.1191},{"date":"2021-09-28","close":25118.6641},{"date":"2021-09-29","close":25579.1719},{"date":"2021-09-30","close":25579.1719},{"date":"2021-10-01","close":25244.2578},{"date":"2021-10-05","close":25202.3926},{"date":"2021-10-06","close":25076.7969},{"date":"2021-10-07","close":24951.2031},{"date":"2021-10-08","close":24658.1523},{"date":"2021-10-12","close":24197.6426},{"date":"2021-10-13","close":24072.0508},{"date":"2021-10-14","close":24616.2871},{"date":"2021-10-15","close":24825.6094},{"date":"2021-10-18","close":24406.9668},{"date":"2021-10-19","close":24072.0508},{"date":"2021-10-20","close":24490.6973},{"date":"2021-10-21","close":23862.7266},{"date":"2021-10-22","close":23485.9492},{"date":"2021-10-25","close":23611.541},{"date":"2021-10-26","close":23025.4375},{"date":"2021-10-27","close":22774.252},{"date":"2021-10-28","close":22774.252},{"date":"2021-10-29","close":22062.5566},{"date":"2021-11-01","close":22313.7461},{"date":"2021-11-02","close":22523.0684},{"date":"2021-11-03","close":22104.4238},{"date":"2021-11-04","close":22020.6914},{"date":"2021-11-05","close":21099.6738},{"date":"2021-11-08","close":20304.25},{"date":"2021-11-09","close":19801.8789},{"date":"2021-11-10","close":19466.9629},{"date":"2021-11-11","close":18838.9961},{"date":"2021-11-12","close":19257.6406},{"date":"2021-11-15","close":19048.3184},{"date":"2021-11-16","close":19383.2344},{"date":"2021-11-17","close":19299.5059},{"date":"2021-11-18","close":19257.6406},{"date":"2021-11-19","close":19885.6055},{"date":"2021-11-22","close":19760.0137},{"date":"2021-11-23","close":19550.6914},{"date":"2021-11-24","close":19592.5547},{"date":"2021-11-25","close":19466.9629},{"date":"2021-11-26","close":18922.7246},{"date":"2021-11-29","close":18838.9961},{"date":"2021-11-30","close":18587.8105},{"date":"2021-12-01","close":19215.7773},{"date":"2021-12-02","close":19550.6914},{"date":"2021-12-03","close":19760.0137},{"date":"2021-12-06","close":20220.5234},{"date":"2021-12-07","close":19969.3379},{"date":"2021-12-08","close":20094.9297},{"date":"2021-12-09","close":19969.3379},{"date":"2021-12-10","close":20932.2207},{"date":"2021-12-13","close":20597.3027},{"date":"2021-12-14","close":21057.8105},{"date":"2021-12-15","close":20932.2207},{"date":"2021-12-16","close":20974.084},{"date":"2021-12-17","close":20974.084},{"date":"2021-12-20","close":20346.1152},{"date":"2021-12-21","close":20597.3027},{"date":"2021-12-22","close":20806.625},{"date":"2021-12-23","close":20932.2207},{"date":"2021-12-24","close":21015.9492},{"date":"2021-12-27","close":21350.8652},{"date":"2021-12-28","close":21350.8652},{"date":"2021-12-29","close":21830.168},{"date":"2021-12-30","close":21786.5957},{"date":"2022-01-03","close":24850.0},{"date":"2022-01-04","close":22135.1816},{"date":"2022-01-05","close":22091.6055},{"date":"2022-01-06","close":21873.7402},{"date":"2022-01-07","close":21917.3145},{"date":"2022-01-10","close":21307.2891},{"date":"2022-01-11","close":21350.8652},{"date":"2022-01-12","close":21960.8867},{"date":"2022-01-13","close":21786.5957},{"date":"2022-01-14","close":22048.0352},{"date":"2022-01-17","close":22048.0352},{"date":"2022-01-18","close":22048.0352},{"date":"2022-01-19","close":21830.168},{"date":"2022-01-20","close":21830.168},{"date":"2022-01-21","close":21438.0098},{"date":"2022-01-24","close":20915.1309},{"date":"2022-01-25","close":20479.3984},{"date":"2022-01-26","close":20479.3984},{"date":"2022-01-27","close":19869.375},{"date":"2022-01-28","close":20130.8125},{"date":"2022-02-03","close":20653.6914},{"date":"2022-02-04","close":21525.1543},{"date":"2022-02-07","close":21917.3145},{"date":"2022-02-08","close":21917.3145},{"date":"2022-02-09","close":21917.3145},{"date":"2022-02-10","close":21481.582},{"date":"2022-02-11","close":21220.1426},{"date":"2022-02-14","close":20784.4121},{"date":"2022-02-15","close":20392.252},{"date":"2022-02-16","close":20348.6816},{"date":"2022-02-17","close":20174.3867},{"date":"2022-02-18","close":20130.8125},{"date":"2022-02-21","close":19956.5195},{"date":"2022-02-22","close":19825.8008},{"date":"2022-02-23","close":19825.8008},{"date":"2022-02-24","close":20043.668},{"date":"2022-02-25","close":20392.252},{"date":"2022-02-28","close":20392.252},{"date":"2022-03-02","close":20305.1055},{"date":"2022-03-03","close":20348.6816},{"date":"2022-03-04","close":20348.6816},{"date":"2022-03-07","close":19956.5195},{"date":"2022-03-08","close":19782.2285},{"date":"2022-03-10","close":19782.2285},{"date":"2022-03-11","close":19433.6426},{"date":"2022-03-14","close":19172.2031},{"date":"2022-03-15","close":19172.2031},{"date":"2022-03-16","close":19172.2031},{"date":"2022-03-17","close":19172.2031},{"date":"2022-03-18","close":19215.7773},{"date":"2022-03-21","close":19215.7773},{"date":"2022-03-22","close":19302.9238},{"date":"2022-03-23","close":19564.3613},{"date":"2022-03-24","close":19651.5098},{"date":"2022-03-25","close":19956.5195},{"date":"2022-03-28","close":20261.5332},{"date":"2022-03-29","close":20305.1055},{"date":"2022-03-30","close":20043.668},{"date":"2022-03-31","close":20043.668},{"date":"2022-04-01","close":20000.0938},{"date":"2022-04-04","close":20130.8125},{"date":"2022-04-05","close":20392.252},{"date":"2022-04-06","close":20217.959},{"date":"2022-04-07","close":20305.1055},{"date":"2022-04-08","close":20348.6816},{"date":"2022-04-11","close":20261.5332},{"date":"2022-04-12","close":20130.8125},{"date":"2022-04-13","close":20305.1055},{"date":"2022-04-14","close":20566.5469},{"date":"2022-04-15","close":20522.9727},{"date":"2022-04-18","close":20522.9727},{"date":"2022-04-19","close":20697.2637},{"date":"2022-04-20","close":21002.2773},{"date":"2022-04-21","close":21089.4238},{"date":"2022-04-22","close":20871.5586},{"date":"2022-04-25","close":20566.5469},{"date":"2022-04-26","close":20653.6914},{"date":"2022-04-27","close":20261.5332},{"date":"2022-04-28","close":19825.8008},{"date":"2022-04-29","close":20043.668},{"date":"2022-05-02","close":20043.668},{"date":"2022-05-03","close":20043.668},{"date":"2022-05-04","close":19912.9473},{"date":"2022-05-06","close":19651.5098},{"date":"2022-05-09","close":22100.0},{"date":"2022-05-10","close":19302.9238},{"date":"2022-05-11","close":19433.6426},{"date":"2022-05-12","close":19390.0684},{"date":"2022-05-13","close":19433.6426},{"date":"2022-05-16","close":19259.3496},{"date":"2022-05-17","close":19695.082},{"date":"2022-05-18","close":19738.6543},{"date":"2022-05-19","close":19695.082},{"date":"2022-05-20","close":20043.668},{"date":"2022-05-23","close":19869.375},{"date":"2022-05-24","close":19215.7773},{"date":"2022-05-25","close":19085.0586},{"date":"2022-05-26","close":18954.3379},{"date":"2022-05-27","close":19085.0586},{"date":"2022-05-30","close":19085.0586},{"date":"2022-05-31","close":19041.4824},{"date":"2022-06-02","close":19172.2031},{"date":"2022-06-03","close":19172.2031},{"date":"2022-06-07","close":19085.0586},{"date":"2022-06-08","close":18997.9102},{"date":"2022-06-09","close":18562.1777},{"date":"2022-06-10","close":17559.9961},{"date":"2022-06-13","close":17167.8379},{"date":"2022-06-14","close":16993.5449},{"date":"2022-06-15","close":16775.6797},{"date":"2022-06-16","close":16470.666},{"date":"2022-06-17","close":15991.3594},{"date":"2022-06-20","close":15250.6172},{"date":"2022-06-21","close":15642.7744},{"date":"2022-06-22","close":14902.0312},{"date":"2022-06-23","close":14292.0059},{"date":"2022-06-24","close":14902.0312},{"date":"2022-06-27","close":15076.3232},{"date":"2022-06-28","close":15163.4697},{"date":"2022-06-29","close":15076.3232},{"date":"2022-06-30","close":14858.458},{"date":"2022-07-01","close":14553.4453},{"date":"2022-07-04","close":14335.5791},{"date":"2022-07-05","close":14945.6035},{"date":"2022-07-06","close":15076.3232},{"date":"2022-07-07","close":14989.1768},{"date":"2022-07-08","close":14945.6035},{"date":"2022-07-11","close":15076.3232},{"date":"2022-07-12","close":14989.1768},{"date":"2022-07-13","close":15555.6299},{"date":"2022-07-14","close":15686.3477},{"date":"2022-07-15","close":16427.0918},{"date":"2022-07-18","close":16252.7998},{"date":"2022-07-19","close":15991.3594},{"date":"2022-07-20","close":16427.0918},{"date":"2022-07-21","close":16644.957},{"date":"2022-07-22","close":16732.1035},{"date":"2022-07-25","close":16514.2383},{"date":"2022-07-26","close":16688.5312},{"date":"2022-07-27","close":16862.8242},{"date":"2022-07-28","close":16819.25},{"date":"2022-07-29","close":16862.8242},{"date":"2022-08-01","close":16906.3984},{"date":"2022-08-02","close":17080.6895},{"date":"2022-08-03","close":17124.2637},{"date":"2022-08-04","close":17472.8496},{"date":"2022-08-05","close":17472.8496},{"date":"2022-08-08","close":17385.7031},{"date":"2022-08-09","close":17429.2754},{"date":"2022-08-10","close":17037.1152},{"date":"2022-08-11","close":17167.8379},{"date":"2022-08-12","close":17211.4102},{"date":"2022-08-16","close":17472.8496},{"date":"2022-08-17","close":17385.7031},{"date":"2022-08-18","close":17472.8496},{"date":"2022-08-19","close":17472.8496},{"date":"2022-08-22","close":17254.9824},{"date":"2022-08-23","close":17167.8379},{"date":"2022-08-24","close":16993.5449},{"date":"2022-08-25","close":16775.6797},{"date":"2022-08-26","close":16819.25},{"date":"2022-08-29","close":16339.9463},{"date":"2022-08-30","close":16732.1035},{"date":"2022-08-31","close":16906.3984},{"date":"2022-09-01","close":16993.5449},{"date":"2022-09-02","close":16906.3984},{"date":"2022-09-05","close":16514.2383},{"date":"2022-09-06","close":16601.3867},{"date":"2022-09-07","close":16819.25},{"date":"2022-09-08","close":16862.8242},{"date":"2022-09-13","close":16993.5449},{"date":"2022-09-14","close":16819.25},{"date":"2022-09-15","close":16688.5312},{"date":"2022-09-16","close":16165.6533},{"date":"2022-09-19","close":16165.6533},{"date":"2022-09-20","close":16514.2383},{"date":"2022-09-21","close":16383.5186},{"date":"2022-09-22","close":16470.666},{"date":"2022-09-23","close":16383.5186},{"date":"2022-09-26","close":15337.7627},{"date":"2022-09-27","close":15294.1895},{"date":"2022-09-28","close":15032.75},{"date":"2022-09-29","close":14814.8848},{"date":"2022-09-30","close":14640.5918},{"date":"2022-10-04","close":14945.6035},{"date":"2022-10-05","close":14727.7373},{"date":"2022-10-06","close":14902.0312},{"date":"2022-10-07","close":14771.3105},{"date":"2022-10-11","close":14597.0186},{"date":"2022-10-12","close":14379.1514},{"date":"2022-10-13","close":14161.2861},{"date":"2022-10-14","close":14161.2861},{"date":"2022-10-17","close":14684.1641},{"date":"2022-10-18","close":14684.1641},{"date":"2022-10-19","close":14771.3105},{"date":"2022-10-20","close":14379.1514},{"date":"2022-10-21","close":14117.7139},{"date":"2022-10-24","close":14117.7139},{"date":"2022-10-25","close":14030.5674},{"date":"2022-10-26","close":13986.9932},{"date":"2022-10-27","close":14030.5674},{"date":"2022-10-28","close":13725.5547},{"date":"2022-10-31","close":13856.2744},{"date":"2022-11-01","close":13986.9932},{"date":"2022-11-02","close":14030.5674},{"date":"2022-11-03","close":14117.7139},{"date":"2022-11-04","close":14117.7139},{"date":"2022-11-07","close":13943.4209},{"date":"2022-11-08","close":14335.5791},{"date":"2022-11-09","close":14335.5791},{"date":"2022-11-10","close":14204.8594},{"date":"2022-11-11","close":14292.0059},{"date":"2022-11-14","close":14204.8594},{"date":"2022-11-15","close":14422.7256},{"date":"2022-11-16","close":14335.5791},{"date":"2022-11-17","close":14509.8721},{"date":"2022-11-18","close":14945.6035},{"date":"2022-11-21","close":14945.6035},{"date":"2022-11-22","close":15250.6172},{"date":"2022-11-23","close":15686.3477},{"date":"2022-11-24","close":15860.6396},{"date":"2022-11-25","close":15468.4824},{"date":"2022-11-28","close":15076.3232},{"date":"2022-11-29","close":15119.8975},{"date":"2022-11-30","close":15337.7627},{"date":"2022-12-01","close":15337.7627},{"date":"2022-12-02","close":15294.1895},{"date":"2022-12-05","close":15468.4824},{"date":"2022-12-06","close":15512.0547},{"date":"2022-12-07","close":15424.9082},{"date":"2022-12-08","close":15207.043},{"date":"2022-12-09","close":15337.7627},{"date":"2022-12-12","close":15381.3359},{"date":"2022-12-13","close":15424.9082},{"date":"2022-12-14","close":15468.4824},{"date":"2022-12-15","close":15904.2148},{"date":"2022-12-16","close":15991.3594},{"date":"2022-12-19","close":16078.5068},{"date":"2022-12-20","close":16078.5068},{"date":"2022-12-21","close":16296.373},{"date":"2022-12-22","close":16296.373},{"date":"2022-12-23","close":16296.373},{"date":"2022-12-26","close":16296.373},{"date":"2022-12-27","close":16339.9463},{"date":"2022-12-28","close":16884.6094},{"date":"2022-12-29","close":16930.0},{"date":"2023-01-02","close":16793.834},{"date":"2023-01-03","close":16703.0566},{"date":"2023-01-04","close":16430.7246},{"date":"2023-01-05","close":16339.9463},{"date":"2023-01-06","close":16339.9463},{"date":"2023-01-09","close":16294.5566},{"date":"2023-01-10","close":16158.3906},{"date":"2023-01-11","close":16158.3906},{"date":"2023-01-12","close":16249.1689},{"date":"2023-01-13","close":16158.3906},{"date":"2023-01-16","close":16249.1689},{"date":"2023-01-17","close":16430.7246},{"date":"2023-01-18","close":16703.0566},{"date":"2023-01-19","close":16703.0566},{"date":"2023-01-20","close":16748.4453},{"date":"2023-01-25","close":16821.0684},{"date":"2023-01-26","close":16775.6777},{"date":"2023-01-27","close":16857.3789},{"date":"2023-01-30","close":16603.2012},{"date":"2023-01-31","close":16521.5},{"date":"2023-02-01","close":16548.7344},{"date":"2023-02-02","close":16503.3457},{"date":"2023-02-03","close":16494.2676},{"date":"2023-02-06","close":16821.0684},{"date":"2023-02-07","close":16703.0566},{"date":"2023-02-08","close":16648.5898},{"date":"2023-02-09","close":16639.5117},{"date":"2023-02-10","close":16866.4551},{"date":"2023-02-13","close":16748.4453},{"date":"2023-02-14","close":16621.3555},{"date":"2023-02-15","close":16512.4238},{"date":"2023-02-16","close":16467.0352},{"date":"2023-02-17","close":16258.2461},{"date":"2023-02-20","close":16394.4121},{"date":"2023-02-21","close":16403.4922},{"date":"2023-02-22","close":16385.3359},{"date":"2023-02-23","close":16249.1689},{"date":"2023-02-24","close":15949.6025},{"date":"2023-02-27","close":15840.6699},{"date":"2023-02-28","close":15650.0361},{"date":"2023-03-02","close":16040.3809},{"date":"2023-03-03","close":16430.7246},{"date":"2023-03-06","close":16430.7246},{"date":"2023-03-07","close":17420.1973},{"date":"2023-03-08","close":17293.1113},{"date":"2023-03-09","close":17229.5664},{"date":"2023-03-10","close":16712.1328},{"date":"2023-03-13","close":16693.9785},{"date":"2023-03-14","close":16067.6133},{"date":"2023-03-15","close":16476.1133},{"date":"2023-03-16","close":16494.2676},{"date":"2023-03-17","close":16575.9668},{"date":"2023-03-20","close":16448.8789},{"date":"2023-03-21","close":16512.4238},{"date":"2023-03-22","close":16412.5664},{"date":"2023-03-23","close":16349.0225},{"date":"2023-03-24","close":16321.791},{"date":"2023-03-27","close":16194.7031},{"date":"2023-03-28","close":16621.3555},{"date":"2023-03-29","close":17129.7109},{"date":"2023-03-30","close":17256.7988},{"date":"2023-03-31","close":17193.2539},{"date":"2023-04-03","close":17238.6426},{"date":"2023-04-04","close":17111.5547},{"date":"2023-04-05","close":17147.8672},{"date":"2023-04-06","close":17184.1777},{"date":"2023-04-07","close":17402.041},{"date":"2023-04-10","close":16993.5449},{"date":"2023-04-11","close":16866.4551},{"date":"2023-04-12","close":16675.8223},{"date":"2023-04-13","close":16775.6777},{"date":"2023-04-14","close":17184.1777},{"date":"2023-04-17","close":16612.2793},{"date":"2023-04-18","close":16603.2012},{"date":"2023-04-19","close":16703.0566},{"date":"2023-04-20","close":16630.4355},{"date":"2023-04-21","close":16539.6562},{"date":"2023-04-24","close":16358.1016},{"date":"2023-04-25","close":16131.1582},{"date":"2023-04-26","close":15886.0596},{"date":"2023-04-27","close":15895.1367},{"date":"2023-04-28","close":15949.6025},{"date":"2023-05-02","close":16122.0811},{"date":"2023-05-03","close":16140.2354},{"date":"2023-05-04","close":16349.0225},{"date":"2023-05-08","close":16339.9463},{"date":"2023-05-09","close":16403.4922},{"date":"2023-05-10","close":16385.3359},{"date":"2023-05-11","close":16566.8906},{"date":"2023-05-12","close":16312.7119},{"date":"2023-05-15","close":16249.1689},{"date":"2023-05-16","close":15704.5039},{"date":"2023-05-17","close":15595.5713},{"date":"2023-05-18","close":15595.5713},{"date":"2023-05-19","close":15468.4814},{"date":"2023-05-22","close":15477.5605},{"date":"2023-05-23","close":15522.9492},{"date":"2023-05-24","close":15513.8711},{"date":"2023-05-25","close":15522.9492},{"date":"2023-05-26","close":15450.3271},{"date":"2023-05-30","close":15414.0166},{"date":"2023-05-31","close":15350.4717},{"date":"2023-06-01","close":15250.6172},{"date":"2023-06-02","close":15196.1494},{"date":"2023-06-05","close":15196.1494},{"date":"2023-06-07","close":15196.1494},{"date":"2023-06-08","close":15159.8389},{"date":"2023-06-09","close":15159.8389},{"date":"2023-06-12","close":15023.6729},{"date":"2023-06-13","close":15268.7725},{"date":"2023-06-14","close":15168.917},{"date":"2023-06-15","close":15069.0625},{"date":"2023-06-16","close":15069.0625},{"date":"2023-06-19","close":15069.0625},{"date":"2023-06-20","close":14887.5068},{"date":"2023-06-21","close":14796.7285},{"date":"2023-06-22","close":15459.4053},{"date":"2023-06-23","close":15241.5391},{"date":"2023-06-26","close":15223.3828},{"date":"2023-06-27","close":15096.2949},{"date":"2023-06-28","close":15123.5283},{"date":"2023-06-29","close":14987.3613},{"date":"2023-06-30","close":15296.0049},{"date":"2023-07-03","close":15722.6592},{"date":"2023-07-04","close":15640.96},{"date":"2023-07-05","close":15640.96},{"date":"2023-07-06","close":15777.126},{"date":"2023-07-07","close":15613.7266},{"date":"2023-07-10","close":15695.4258},{"date":"2023-07-11","close":15577.416},{"date":"2023-07-12","close":15650.0361},{"date":"2023-07-13","close":15622.8047},{"date":"2023-07-14","close":15704.5039},{"date":"2023-07-17","close":15286.9277},{"date":"2023-07-18","close":15232.4619},{"date":"2023-07-19","close":15096.2949},{"date":"2023-07-20","close":15041.8281},{"date":"2023-07-21","close":15041.8281},{"date":"2023-07-24","close":14960.1279},{"date":"2023-07-25","close":14978.2832},{"date":"2023-07-26","close":14506.2412},{"date":"2023-07-27","close":14624.252},{"date":"2023-07-28","close":14651.4844},{"date":"2023-07-31","close":14642.4072},{"date":"2023-08-01","close":14760.4189},{"date":"2023-08-02","close":14578.8633},{"date":"2023-08-03","close":14633.3291},{"date":"2023-08-04","close":14751.3398},{"date":"2023-08-07","close":14678.7197},{"date":"2023-08-08","close":14533.4746},{"date":"2023-08-09","close":14560.708},{"date":"2023-08-10","close":14587.9404},{"date":"2023-08-11","close":14851.1953},{"date":"2023-08-14","close":16621.3555},{"date":"2023-08-16","close":16085.7686},{"date":"2023-08-17","close":15922.3701},{"date":"2023-08-18","close":15704.5039},{"date":"2023-08-21","close":15432.1719},{"date":"2023-08-22","close":15450.3271},{"date":"2023-08-23","close":15650.0361},{"date":"2023-08-24","close":15513.8711},{"date":"2023-08-25","close":15432.1719},{"date":"2023-08-28","close":15477.5605},{"date":"2023-08-29","close":15486.6367},{"date":"2023-08-30","close":15541.1045},{"date":"2023-08-31","close":15432.1719},{"date":"2023-09-01","close":15359.5498},{"date":"2023-09-04","close":15359.5498},{"date":"2023-09-05","close":15296.0049},{"date":"2023-09-06","close":15096.2949},{"date":"2023-09-07","close":14951.0508},{"date":"2023-09-08","close":15069.0625},{"date":"2023-09-11","close":15069.0625},{"date":"2023-09-12","close":15059.9834},{"date":"2023-09-13","close":15096.2949},{"date":"2023-09-14","close":14887.5068},{"date":"2023-09-15","close":14814.8838},{"date":"2023-09-18","close":14796.7285},{"date":"2023-09-19","close":14842.1182},{"date":"2023-09-20","close":14823.9619},{"date":"2023-09-21","close":14597.0186},{"date":"2023-09-22","close":14615.1748},{"date":"2023-09-25","close":14379.1533},{"date":"2023-09-26","close":14242.9863},{"date":"2023-09-27","close":14351.9199},{"date":"2023-10-04","close":14342.8418},{"date":"2023-10-05","close":14297.4531},{"date":"2023-10-06","close":14433.6191},{"date":"2023-10-10","close":14433.6191},{"date":"2023-10-11","close":14497.1641},{"date":"2023-10-12","close":14524.3975},{"date":"2023-10-13","close":14524.3975},{"date":"2023-10-16","close":14479.0078},{"date":"2023-10-17","close":14524.3975},{"date":"2023-10-18","close":14506.2412},{"date":"2023-10-19","close":14188.5205},{"date":"2023-10-20","close":14097.7422},{"date":"2023-10-23","close":14106.8203},{"date":"2023-10-24","close":13988.8105},{"date":"2023-10-25","close":14052.3535},{"date":"2023-10-26","close":13852.6436},{"date":"2023-10-27","close":13861.7207},{"date":"2023-10-30","close":13888.9541},{"date":"2023-10-31","close":13689.2441},{"date":"2023-11-01","close":13816.332},{"date":"2023-11-02","close":13761.8662},{"date":"2023-11-03","close":13834.4883},{"date":"2023-11-06","close":14115.8975},{"date":"2023-11-07","close":14106.8203},{"date":"2023-11-08","close":14206.6748},{"date":"2023-11-09","close":14206.6748},{"date":"2023-11-10","close":14379.1533},{"date":"2023-11-13","close":14479.0078},{"date":"2023-11-14","close":14342.8418},{"date":"2023-11-15","close":14397.3086},{"date":"2023-11-16","close":14134.0537},{"date":"2023-11-17","close":14342.8418},{"date":"2023-11-20","close":14324.6865},{"date":"2023-11-21","close":14433.6191},{"date":"2023-11-22","close":14460.8525},{"date":"2023-11-23","close":14551.6299},{"date":"2023-11-24","close":14515.3193},{"date":"2023-11-27","close":14515.3193},{"date":"2023-11-28","close":14479.0078},{"date":"2023-11-29","close":14360.9971},{"date":"2023-11-30","close":14406.3857},{"date":"2023-12-01","close":14406.3857},{"date":"2023-12-04","close":14397.3086},{"date":"2023-12-05","close":14342.8418},{"date":"2023-12-06","close":14370.0752},{"date":"2023-12-07","close":14460.8525},{"date":"2023-12-08","close":14479.0078},{"date":"2023-12-11","close":14451.7744},{"date":"2023-12-12","close":14360.9971},{"date":"2023-12-13","close":14388.2305},{"date":"2023-12-14","close":14451.7744},{"date":"2023-12-15","close":14415.4639},{"date":"2023-12-18","close":14370.0752},{"date":"2023-12-19","close":14397.3086},{"date":"2023-12-20","close":14506.2412},{"date":"2023-12-21","close":14442.6963},{"date":"2023-12-22","close":14488.085},{"date":"2023-12-26","close":14760.4189},{"date":"2023-12-27","close":14872.8076},{"date":"2023-12-28","close":14807.2471},{"date":"2024-01-02","close":14863.4414},{"date":"2024-01-03","close":14788.5156},{"date":"2024-01-04","close":14666.7607},{"date":"2024-01-05","close":14882.1738},{"date":"2024-01-08","close":14882.1738},{"date":"2024-01-09","close":15284.9004},{"date":"2024-01-10","close":15893.6748},{"date":"2024-01-11","close":15912.4062},{"date":"2024-01-12","close":15940.5029},{"date":"2024-01-15","close":15846.8447},{"date":"2024-01-16","close":16099.7207},{"date":"2024-01-17","close":16155.9141},{"date":"2024-01-18","close":16155.9141},{"date":"2024-01-19","close":16127.8184},{"date":"2024-01-22","close":15828.1143},{"date":"2024-01-23","close":15828.1143},{"date":"2024-01-24","close":15706.3584},{"date":"2024-01-25","close":15781.2842},{"date":"2024-01-26","close":15828.1143},{"date":"2024-01-29","close":15734.457},{"date":"2024-01-30","close":15893.6748},{"date":"2024-01-31","close":15884.3086},{"date":"2024-02-01","close":15921.7705},{"date":"2024-02-02","close":16839.6152},{"date":"2024-02-05","close":16689.7617},{"date":"2024-02-06","close":16558.6426},{"date":"2024-02-07","close":16436.8887},{"date":"2024-02-08","close":16155.9141},{"date":"2024-02-13","close":16380.6924},{"date":"2024-02-14","close":16427.5215},{"date":"2024-02-15","close":16230.8398},{"date":"2024-02-16","close":16577.373},{"date":"2024-02-19","close":16970.7363},{"date":"2024-02-20","close":16736.5918},{"date":"2024-02-21","close":16671.0312},{"date":"2024-02-22","close":16577.373},{"date":"2024-02-23","close":16802.1523},{"date":"2024-02-26","close":16858.3457},{"date":"2024-02-27","close":16689.7617},{"date":"2024-02-28","close":16699.127},{"date":"2024-02-29","close":16717.8594},{"date":"2024-03-04","close":16624.2012},{"date":"2024-03-05","close":16671.0312},{"date":"2024-03-06","close":16315.1318},{"date":"2024-03-07","close":16427.5215},{"date":"2024-03-08","close":16530.5449},{"date":"2024-03-11","close":16614.8359},{"date":"2024-03-12","close":16858.3457},{"date":"2024-03-13","close":16839.6152},{"date":"2024-03-14","close":16811.5176},{"date":"2024-03-15","close":16830.25},{"date":"2024-03-18","close":16671.0312},{"date":"2024-03-19","close":16727.2266},{"date":"2024-03-20","close":16820.8828},{"date":"2024-03-21","close":16792.7852},{"date":"2024-03-22","close":16764.6875},{"date":"2024-03-25","close":16764.6875},{"date":"2024-03-26","close":16839.6152},{"date":"2024-03-27","close":16820.8828},{"date":"2024-03-28","close":16830.25},{"date":"2024-03-29","close":16830.25},{"date":"2024-04-01","close":16858.3457},{"date":"2024-04-02","close":16802.1523},{"date":"2024-04-03","close":16577.373},{"date":"2024-04-04","close":16521.1797},{"date":"2024-04-05","close":16530.5449},{"date":"2024-04-08","close":16380.6924},{"date":"2024-04-09","close":16390.0586},{"date":"2024-04-11","close":16221.4766},{"date":"2024-04-12","close":15828.1143},{"date":"2024-04-15","close":15818.748},{"date":"2024-04-16","close":15725.0908},{"date":"2024-04-17","close":15734.457},{"date":"2024-04-18","close":15781.2842},{"date":"2024-04-19","close":15874.9424},{"date":"2024-04-22","close":16240.2061},{"date":"2024-04-23","close":16287.0361},{"date":"2024-04-24","close":15650.165},{"date":"2024-04-25","close":15800.0166},{"date":"2024-04-26","close":15987.332},{"date":"2024-04-29","close":16006.0625},{"date":"2024-04-30","close":16052.8926},{"date":"2024-05-02","close":16080.9883},{"date":"2024-05-03","close":16099.7207},{"date":"2024-05-07","close":16109.0859},{"date":"2024-05-08","close":16127.8184},{"date":"2024-05-09","close":16155.9141},{"date":"2024-05-10","close":16296.4023},{"date":"2024-05-13","close":16427.5215},{"date":"2024-05-14","close":16708.4941},{"date":"2024-05-16","close":16708.4941},{"date":"2024-05-17","close":16642.9336},{"date":"2024-05-20","close":16633.5684},{"date":"2024-05-21","close":16596.1055},{"date":"2024-05-22","close":16586.7402},{"date":"2024-05-23","close":16446.2539},{"date":"2024-05-24","close":16474.3496},{"date":"2024-05-27","close":16680.3984},{"date":"2024-05-28","close":16858.3457},{"date":"2024-05-29","close":16848.9805},{"date":"2024-05-30","close":16802.1523},{"date":"2024-05-31","close":16802.1523},{"date":"2024-06-03","close":16736.5918},{"date":"2024-06-04","close":16568.0078},{"date":"2024-06-05","close":16614.8359},{"date":"2024-06-07","close":16577.373},{"date":"2024-06-10","close":16745.957},{"date":"2024-06-11","close":16511.8145},{"date":"2024-06-12","close":16568.0078},{"date":"2024-06-13","close":16727.2266},{"date":"2024-06-14","close":16905.1758},{"date":"2024-06-17","close":16848.9805},{"date":"2024-06-18","close":16858.3457},{"date":"2024-06-19","close":16792.7852},{"date":"2024-06-20","close":16839.6152},{"date":"2024-06-21","close":17972.8711},{"date":"2024-06-24","close":17232.9746},{"date":"2024-06-25","close":17879.2129},{"date":"2024-06-26","close":17897.9453},{"date":"2024-06-27","close":17766.8223},{"date":"2024-06-28","close":17392.1934},{"date":"2024-07-01","close":17841.75},{"date":"2024-07-02","close":17560.7773},{"date":"2024-07-03","close":17598.2402},{"date":"2024-07-04","close":17429.6562},{"date":"2024-07-05","close":17410.9258},{"date":"2024-07-08","close":16942.6367},{"date":"2024-07-09","close":17101.8555},{"date":"2024-07-10","close":16867.7109},{"date":"2024-07-11","close":17139.3184},{"date":"2024-07-12","close":17139.3184},{"date":"2024-07-15","close":17176.7812},{"date":"2024-07-16","close":17120.5879},{"date":"2024-07-17","close":17111.2207},{"date":"2024-07-18","close":17073.7578},{"date":"2024-07-19","close":17055.0273},{"date":"2024-07-22","close":16942.6367},{"date":"2024-07-23","close":17036.2949},{"date":"2024-07-24","close":17139.3184},{"date":"2024-07-25","close":17326.6328},{"date":"2024-07-26","close":17551.4102},{"date":"2024-07-29","close":17598.2402},{"date":"2024-07-30","close":17663.8008},{"date":"2024-07-31","close":17776.1895},{"date":"2024-08-01","close":17785.5547},{"date":"2024-08-02","close":17776.1895},{"date":"2024-08-05","close":16895.8086},{"date":"2024-08-06","close":17251.707},{"date":"2024-08-07","close":17598.2402},{"date":"2024-08-08","close":17616.9707},{"date":"2024-08-09","close":17710.6289},{"date":"2024-08-12","close":17757.459},{"date":"2024-08-13","close":17570.1426},{"date":"2024-08-14","close":17616.9707},{"date":"2024-08-16","close":16464.9844},{"date":"2024-08-19","close":16455.6172},{"date":"2024-08-20","close":16390.0586},{"date":"2024-08-21","close":16408.7891},{"date":"2024-08-22","close":16408.7891},{"date":"2024-08-23","close":16418.1562},{"date":"2024-08-26","close":16399.4238},{"date":"2024-08-27","close":16661.666},{"date":"2024-08-28","close":16577.373},{"date":"2024-08-29","close":16511.8145},{"date":"2024-08-30","close":16558.6426},{"date":"2024-09-02","close":16521.1797},{"date":"2024-09-03","close":16596.1055},{"date":"2024-09-04","close":16511.8145},{"date":"2024-09-05","close":16521.1797},{"date":"2024-09-06","close":16455.6172},{"date":"2024-09-09","close":16455.6172},{"date":"2024-09-10","close":16371.3281},{"date":"2024-09-11","close":16230.8398},{"date":"2024-09-12","close":16277.6699},{"date":"2024-09-13","close":16324.498},{"date":"2024-09-19","close":16361.9619},{"date":"2024-09-20","close":16296.4023},{"date":"2024-09-23","close":15968.6006},{"date":"2024-09-24","close":15444.1182},{"date":"2024-09-25","close":15734.457},{"date":"2024-09-26","close":16034.1602},{"date":"2024-09-27","close":16155.9141},{"date":"2024-09-30","close":16109.0859},{"date":"2024-10-02","close":15949.8682},{"date":"2024-10-04","close":15968.6006},{"date":"2024-10-07","close":16015.4287},{"date":"2024-10-08","close":15987.332},{"date":"2024-10-10","close":15921.7705},{"date":"2024-10-11","close":15940.5029},{"date":"2024-10-14","close":15940.5029},{"date":"2024-10-15","close":15584.6045},{"date":"2024-10-16","close":15416.0205},{"date":"2024-10-17","close":15359.8262},{"date":"2024-10-18","close":15312.998},{"date":"2024-10-21","close":15135.0479},{"date":"2024-10-22","close":15088.2197},{"date":"2024-10-23","close":15088.2197},{"date":"2024-10-24","close":15247.4375},{"date":"2024-10-25","close":15153.7803},{"date":"2024-10-28","close":15322.3633},{"date":"2024-10-29","close":15200.6094},{"date":"2024-10-30","close":15200.6094},{"date":"2024-10-31","close":15350.4609},{"date":"2024-11-01","close":15331.7295},{"date":"2024-11-04","close":15734.457},{"date":"2024-11-05","close":15706.3584},{"date":"2024-11-06","close":15725.0908},{"date":"2024-11-07","close":15668.8955},{"date":"2024-11-08","close":15678.2617},{"date":"2024-11-11","close":15800.0166},{"date":"2024-11-12","close":15762.5537},{"date":"2024-11-13","close":15416.0205},{"date":"2024-11-14","close":15359.8262},{"date":"2024-11-15","close":15359.8262},{"date":"2024-11-18","close":15509.6787},{"date":"2024-11-19","close":15481.5811},{"date":"2024-11-20","close":15631.4326},{"date":"2024-11-21","close":15556.5068},{"date":"2024-11-22","close":15593.9697},{"date":"2024-11-25","close":15631.4326},{"date":"2024-11-26","close":15640.7988},{"date":"2024-11-27","close":15753.1875},{"date":"2024-11-28","close":15668.8955},{"date":"2024-11-29","close":15678.2617},{"date":"2024-12-02","close":15706.3584},{"date":"2024-12-03","close":15715.7246},{"date":"2024-12-04","close":15341.0947},{"date":"2024-12-05","close":15481.5811},{"date":"2024-12-06","close":15416.0205},{"date":"2024-12-09","close":15125.6826},{"date":"2024-12-10","close":15284.9004},{"date":"2024-12-11","close":15219.3398},{"date":"2024-12-12","close":15294.2656},{"date":"2024-12-13","close":15294.2656},{"date":"2024-12-16","close":15387.9238},{"date":"2024-12-17","close":15640.7988},{"date":"2024-12-18","close":15640.7988},{"date":"2024-12-19","close":15743.8213},{"date":"2024-12-20","close":15444.1182},{"date":"2024-12-23","close":15547.1416},{"date":"2024-12-24","close":15837.4805},{"date":"2024-12-26","close":15865.5762},{"date":"2024-12-27","close":15991.0342},{"date":"2024-12-30","close":15807.6729},{"date":"2025-01-02","close":15489.2031},{"date":"2025-01-03","close":15325.1436},{"date":"2025-01-06","close":15315.4922},{"date":"2025-01-07","close":15238.2881},{"date":"2025-01-08","close":15103.1797},{"date":"2025-01-09","close":15132.1318},{"date":"2025-01-10","close":15054.9268},{"date":"2025-01-13","close":15054.9268},{"date":"2025-01-14","close":15035.625},{"date":"2025-01-15","close":14890.8662},{"date":"2025-01-16","close":14881.2158},{"date":"2025-01-17","close":14910.168},{"date":"2025-01-20","close":14852.2637},{"date":"2025-01-21","close":14726.8066},{"date":"2025-01-22","close":14765.4092},{"date":"2025-01-23","close":14707.5049},{"date":"2025-01-24","close":14755.7578},{"date":"2025-01-31","close":14620.6504},{"date":"2025-02-03","close":14620.6504},{"date":"2025-02-04","close":14697.8545},{"date":"2025-02-05","close":14717.1562},{"date":"2025-02-06","close":14765.4092},{"date":"2025-02-07","close":14610.999},{"date":"2025-02-10","close":14610.999},{"date":"2025-02-11","close":14456.5898},{"date":"2025-02-12","close":14224.9756},{"date":"2025-02-13","close":14253.9277},{"date":"2025-02-14","close":14167.0723},{"date":"2025-02-17","close":14157.4219},{"date":"2025-02-18","close":14012.6621},{"date":"2025-02-19","close":14041.6143},{"date":"2025-02-20","close":14031.9639},{"date":"2025-02-21","close":14070.5664},{"date":"2025-02-24","close":14041.6143},{"date":"2025-02-25","close":14022.3135},{"date":"2025-02-26","close":14041.6143},{"date":"2025-02-27","close":14051.2646},{"date":"2025-02-28","close":13945.1084},{"date":"2025-03-04","close":13896.8555},{"date":"2025-03-05","close":13800.3496},{"date":"2025-03-06","close":13829.3008},{"date":"2025-03-07","close":13819.6504},{"date":"2025-03-10","close":13829.3008},{"date":"2025-03-11","close":13684.542},{"date":"2025-03-12","close":13732.7949},{"date":"2025-03-13","close":13713.4941},{"date":"2025-03-14","close":13655.5908},{"date":"2025-03-17","close":13684.542},{"date":"2025-03-18","close":13713.4941},{"date":"2025-03-19","close":13713.4941},{"date":"2025-03-20","close":13665.2412},{"date":"2025-03-21","close":13732.7949},{"date":"2025-03-24","close":13800.3496},{"date":"2025-03-25","close":13694.1934},{"date":"2025-03-26","close":13674.8916},{"date":"2025-03-27","close":13530.1328},{"date":"2025-03-28","close":13491.5303},{"date":"2025-03-31","close":13337.1211},{"date":"2025-04-01","close":13202.0127},{"date":"2025-04-02","close":13202.0127},{"date":"2025-04-03","close":13182.7109},{"date":"2025-04-04","close":13066.9043},{"date":"2025-04-07","close":12603.6758},{"date":"2025-04-08","close":12642.2783},{"date":"2025-04-09","close":12574.7236},{"date":"2025-04-10","close":12854.5908},{"date":"2025-04-11","close":12796.6875},{"date":"2025-04-14","close":12516.8203},{"date":"2025-04-15","close":12594.0254},{"date":"2025-04-16","close":12497.5195},{"date":"2025-04-17","close":12796.6875},{"date":"2025-04-18","close":12989.6992},{"date":"2025-04-21","close":13066.9043},{"date":"2025-04-22","close":13134.458},{"date":"2025-04-23","close":13134.458},{"date":"2025-04-24","close":13057.2539},{"date":"2025-04-25","close":13124.8076},{"date":"2025-04-28","close":13115.1572},{"date":"2025-04-29","close":13163.4102},{"date":"2025-04-30","close":13076.5547},{"date":"2025-05-02","close":13009.001},{"date":"2025-05-07","close":13076.5547},{"date":"2025-05-08","close":13153.7598},{"date":"2025-05-09","close":13086.2051},{"date":"2025-05-12","close":12980.0488},{"date":"2025-05-13","close":12912.4951},{"date":"2025-05-14","close":13028.3018},{"date":"2025-05-15","close":12970.3984},{"date":"2025-05-16","close":12960.748},{"date":"2025-05-19","close":12835.29},{"date":"2025-05-20","close":12835.29},{"date":"2025-05-21","close":12738.7842},{"date":"2025-05-22","close":12574.7236},{"date":"2025-05-23","close":12565.0732},{"date":"2025-05-26","close":12680.8809},{"date":"2025-05-27","close":12536.1221},{"date":"2025-05-28","close":12555.4229},{"date":"2025-05-29","close":12825.6396},{"date":"2025-05-30","close":12796.6875},{"date":"2025-06-02","close":12700.1816},{"date":"2025-06-04","close":12796.6875},{"date":"2025-06-05","close":12835.29},{"date":"2025-06-09","close":13028.3018},{"date":"2025-06-10","close":13144.1094},{"date":"2025-06-11","close":13144.1094},{"date":"2025-06-12","close":13115.1572},{"date":"2025-06-13","close":12931.7959},{"date":"2025-06-16","close":12922.1455},{"date":"2025-06-17","close":12922.1455},{"date":"2025-06-18","close":12912.4951},{"date":"2025-06-19","close":12960.748},{"date":"2025-06-20","close":13018.6514},{"date":"2025-06-23","close":12767.7363},{"date":"2025-06-24","close":13066.9043},{"date":"2025-06-25","close":13115.1572},{"date":"2025-06-26","close":13105.5068},{"date":"2025-06-27","close":12960.748},{"date":"2025-06-30","close":12941.4463},{"date":"2025-07-01","close":13192.3623},{"date":"2025-07-02","close":13221.3135},{"date":"2025-07-03","close":13945.1084},{"date":"2025-07-04","close":13761.7471},{"date":"2025-07-07","close":13607.3379},{"date":"2025-07-08","close":13501.1807},{"date":"2025-07-09","close":13665.2412},{"date":"2025-07-10","close":13867.9033},{"date":"2025-07-11","close":13896.8555},{"date":"2025-07-14","close":13916.1562},{"date":"2025-07-15","close":14138.1201},{"date":"2025-07-16","close":13974.0605},{"date":"2025-07-17","close":13800.3496},{"date":"2025-07-18","close":13645.9395},{"date":"2025-07-21","close":13665.2412},{"date":"2025-07-22","close":13655.5908},{"date":"2025-07-23","close":13607.3379},{"date":"2025-07-24","close":13491.5303},{"date":"2025-07-25","close":13356.4219},{"date":"2025-07-28","close":13182.7109},{"date":"2025-07-29","close":13230.9648},{"date":"2025-07-30","close":13404.6748},{"date":"2025-07-31","close":13375.7236},{"date":"2025-08-01","close":13047.6035},{"date":"2025-08-04","close":13124.8076},{"date":"2025-08-05","close":13308.1689},{"date":"2025-08-06","close":13452.9277},{"date":"2025-08-07","close":13433.627},{"date":"2025-08-08","close":13423.9766},{"date":"2025-08-11","close":13327.4707},{"date":"2025-08-12","close":13317.8193},{"date":"2025-08-13","close":13317.8193},{"date":"2025-08-14","close":13317.8193},{"date":"2025-08-18","close":13192.3623},{"date":"2025-08-19","close":13047.6035},{"date":"2025-08-20","close":13037.9521},{"date":"2025-08-21","close":12893.1934},{"date":"2025-08-22","close":12883.543},{"date":"2025-08-25","close":12902.8438},{"date":"2025-08-26","close":13124.8076},{"date":"2025-08-27","close":13124.8076},{"date":"2025-08-28","close":13047.6035},{"date":"2025-08-29","close":12951.0967},{"date":"2025-09-01","close":12642.2783},{"date":"2025-09-02","close":12661.5791},{"date":"2025-09-03","close":12632.6279},{"date":"2025-09-04","close":12815.9893},{"date":"2025-09-05","close":12815.9893},{"date":"2025-09-08","close":12787.0371},{"date":"2025-09-09","close":12729.1338},{"date":"2025-09-10","close":12844.9404},{"date":"2025-09-11","close":12796.6875},{"date":"2025-09-12","close":12787.0371},{"date":"2025-09-15","close":12960.748},{"date":"2025-09-16","close":12941.4463},{"date":"2025-09-17","close":12883.543},{"date":"2025-09-18","close":12864.2422},{"date":"2025-09-19","close":13340.0},{"date":"2025-09-22","close":13298.5186},{"date":"2025-09-23","close":13134.458},{"date":"2025-09-24","close":12999.3506},{"date":"2025-09-25","close":12970.3984},{"date":"2025-09-26","close":12960.748},{"date":"2025-09-29","close":12941.4463},{"date":"2025-09-30","close":12883.543},{"date":"2025-10-01","close":13867.9033},{"date":"2025-10-02","close":13858.2529},{"date":"2025-10-10","close":14060.915},{"date":"2025-10-13","close":14138.1201},{"date":"2025-10-14","close":14475.8906},{"date":"2025-10-15","close":14610.999},{"date":"2025-10-16","close":14649.6016},{"date":"2025-10-17","close":14427.6377},{"date":"2025-10-20","close":14379.3848},{"date":"2025-10-21","close":14224.9756},{"date":"2025-10-22","close":14128.4697},{"date":"2025-10-23","close":14379.3848},{"date":"2025-10-24","close":14282.8789},{"date":"2025-10-27","close":14321.4814},{"date":"2025-10-28","close":14321.4814},{"date":"2025-10-29","close":14167.0723},{"date":"2025-10-30","close":13906.5059},{"date":"2025-10-31","close":13684.542},{"date":"2025-11-03","close":13559.085},{"date":"2025-11-04","close":13694.1934},{"date":"2025-11-05","close":13578.3857},{"date":"2025-11-06","close":13520.4824},{"date":"2025-11-07","close":13298.5186},{"date":"2025-11-10","close":13317.8193},{"date":"2025-11-11","close":13366.0723},{"date":"2025-11-12","close":13491.5303},{"date":"2025-11-13","close":13655.5908},{"date":"2025-11-14","close":13462.5791},{"date":"2025-11-17","close":13230.9648},{"date":"2025-11-18","close":13115.1572},{"date":"2025-11-19","close":13221.3135},{"date":"2025-11-20","close":13298.5186},{"date":"2025-11-21","close":13288.8682},{"date":"2025-11-24","close":13250.2656},{"date":"2025-11-25","close":13086.2051},{"date":"2025-11-26","close":13452.9277},{"date":"2025-11-27","close":13414.3252},{"date":"2025-11-28","close":13559.085},{"date":"2025-12-01","close":13568.7354},{"date":"2025-12-02","close":13665.2412},{"date":"2025-12-03","close":13655.5908},{"date":"2025-12-04","close":13452.9277},{"date":"2025-12-05","close":13559.085},{"date":"2025-12-08","close":13414.3252},{"date":"2025-12-09","close":13510.832},{"date":"2025-12-10","close":13317.8193},{"date":"2025-12-11","close":13510.832},{"date":"2025-12-12","close":13694.1934},{"date":"2025-12-15","close":13655.5908},{"date":"2025-12-16","close":13694.1934},{"date":"2025-12-17","close":13713.4941},{"date":"2025-12-18","close":13636.2891},{"date":"2025-12-19","close":13781.0479},{"date":"2025-12-22","close":13916.1562},{"date":"2025-12-23","close":13848.6025},{"date":"2025-12-24","close":13790.6992},{"date":"2025-12-26","close":13810.0},{"date":"2025-12-29","close":13720.0},{"date":"2025-12-30","close":13610.0},{"date":"2026-01-02","close":13370.0},{"date":"2026-01-05","close":13350.0},{"date":"2026-01-06","close":13170.0},{"date":"2026-01-07","close":13010.0},{"date":"2026-01-08","close":12980.0},{"date":"2026-01-09","close":12920.0},{"date":"2026-01-12","close":12870.0},{"date":"2026-01-13","close":12860.0},{"date":"2026-01-14","close":12830.0},{"date":"2026-01-15","close":12590.0},{"date":"2026-01-16","close":12520.0},{"date":"2026-01-19","close":12250.0},{"date":"2026-01-20","close":12340.0},{"date":"2026-01-21","close":12180.0},{"date":"2026-01-22","close":12260.0},{"date":"2026-01-23","close":12380.0},{"date":"2026-01-26","close":12520.0},{"date":"2026-01-27","close":12460.0},{"date":"2026-01-28","close":12450.0},{"date":"2026-01-29","close":12600.0},{"date":"2026-01-30","close":12350.0},{"date":"2026-02-02","close":12180.0},{"date":"2026-02-03","close":12310.0},{"date":"2026-02-04","close":12490.0},{"date":"2026-02-05","close":12460.0},{"date":"2026-02-06","close":12340.0},{"date":"2026-02-09","close":12340.0},{"date":"2026-02-10","close":12600.0},{"date":"2026-02-11","close":12550.0},{"date":"2026-02-12","close":12610.0},{"date":"2026-02-13","close":12640.0},{"date":"2026-02-19","close":12620.0},{"date":"2026-02-20","close":12730.0},{"date":"2026-02-23","close":12740.0},{"date":"2026-02-24","close":12750.0},{"date":"2026-02-25","close":12840.0},{"date":"2026-02-26","close":12560.0},{"date":"2026-02-27","close":12410.0},{"date":"2026-03-03","close":12220.0},{"date":"2026-03-04","close":11260.0},{"date":"2026-03-05","close":11750.0},{"date":"2026-03-06","close":11500.0},{"date":"2026-03-09","close":11200.0},{"date":"2026-03-10","close":11410.0},{"date":"2026-03-11","close":11640.0},{"date":"2026-03-12","close":11620.0},{"date":"2026-03-13","close":11700.0},{"date":"2026-03-16","close":11550.0},{"date":"2026-03-17","close":11500.0},{"date":"2026-03-18","close":11600.0},{"date":"2026-03-19","close":11540.0},{"date":"2026-03-20","close":11780.0},{"date":"2026-03-23","close":12210.0},{"date":"2026-03-24","close":14040.0},{"date":"2026-03-25","close":14260.0},{"date":"2026-03-26","close":15280.0},{"date":"2026-03-27","close":13600.0},{"date":"2026-03-30","close":13280.0},{"date":"2026-03-31","close":12430.0},{"date":"2026-04-01","close":12230.0},{"date":"2026-04-02","close":12200.0},{"date":"2026-04-03","close":11870.0},{"date":"2026-04-06","close":11990.0},{"date":"2026-04-07","close":11500.0},{"date":"2026-04-08","close":11500.0},{"date":"2026-04-09","close":11500.0},{"date":"2026-04-10","close":11650.0},{"date":"2026-04-13","close":12020.0},{"date":"2026-04-14","close":12040.0},{"date":"2026-04-15","close":12030.0},{"date":"2026-04-16","close":12080.0},{"date":"2026-04-17","close":11990.0},{"date":"2026-04-20","close":11990.0},{"date":"2026-04-21","close":11800.0},{"date":"2026-04-22","close":11820.0},{"date":"2026-04-23","close":11710.0},{"date":"2026-04-24","close":11910.0},{"date":"2026-04-27","close":11950.0},{"date":"2026-04-28","close":11930.0},{"date":"2026-04-29","close":11920.0},{"date":"2026-04-30","close":11750.0},{"date":"2026-05-04","close":11610.0},{"date":"2026-05-06","close":11170.0},{"date":"2026-05-07","close":11100.0},{"date":"2026-05-08","close":11100.0},{"date":"2026-05-11","close":10970.0},{"date":"2026-05-12","close":10470.0},{"date":"2026-05-13","close":10360.0},{"date":"2026-05-14","close":10640.0},{"date":"2026-05-15","close":10350.0},{"date":"2026-05-18","close":10310.0},{"date":"2026-05-19","close":10200.0},{"date":"2026-05-20","close":9900.0},{"date":"2026-05-21","close":9960.0},{"date":"2026-05-22","close":10270.0},{"date":"2026-05-26","close":10100.0},{"date":"2026-05-27","close":10010.0},{"date":"2026-05-28","close":9860.0},{"date":"2026-05-29","close":9600.0},{"date":"2026-06-01","close":9330.0},{"date":"2026-06-02","close":9010.0},{"date":"2026-06-04","close":9080.0},{"date":"2026-06-05","close":8890.0},{"date":"2026-06-08","close":8540.0},{"date":"2026-06-09","close":8770.0},{"date":"2026-06-10","close":8800.0},{"date":"2026-06-11","close":8890.0},{"date":"2026-06-12","close":9160.0},{"date":"2026-06-15","close":9250.0},{"date":"2026-06-16","close":9270.0},{"date":"2026-06-17","close":9180.0},{"date":"2026-06-18","close":8830.0},{"date":"2026-06-19","close":8680.0},{"date":"2026-06-22","close":8520.0},{"date":"2026-06-23","close":8210.0},{"date":"2026-06-24","close":8110.0},{"date":"2026-06-25","close":8100.0},{"date":"2026-06-26","close":7900.0},{"date":"2026-06-29","close":8550.0},{"date":"2026-06-30","close":8300.0},{"date":"2026-07-01","close":8420.0},{"date":"2026-07-02","close":8370.0},{"date":"2026-07-03","close":8610.0},{"date":"2026-07-06","close":8670.0},{"date":"2026-07-07","close":8700.0},{"date":"2026-07-08","close":8730.0},{"date":"2026-07-09","close":8540.0},{"date":"2026-07-10","close":8670.0},{"date":"2026-07-13","close":8590.0},{"date":"2026-07-14","close":8470.0},{"date":"2026-07-15","close":8560.0},{"date":"2026-07-16","close":8660.0},{"date":"2026-07-20","close":8590.0},{"date":"2026-07-21","close":8630.0},{"date":"2026-07-22","close":8580.0},{"date":"2026-07-23","close":8820.0},{"date":"2026-07-24","close":8940.0},{"date":"2026-07-27","close":8880.0},{"date":"2026-07-28","close":8640.0},{"date":"2026-07-29","close":8450.0},{"date":"2026-07-30","close":8790.0},{"date":"2026-07-31","close":8900.0},{"date":"2026-08-03","close":8860.0},{"date":"2026-08-04","close":9240.0},{"date":"2026-08-05","close":9320.0},{"date":"2026-08-06","close":9390.0},{"date":"2026-08-07","close":9520.0},{"date":"2026-08-10","close":9800.0},{"date":"2026-08-11","close":9940.0},{"date":"2026-08-12","close":9940.0},{"date":"2026-08-13","close":9890.0},{"date":"2026-08-14","close":10050.0},{"date":"2026-08-18","close":9990.0},{"date":"2026-08-19","close":9940.0},{"date":"2026-08-20","close":9900.0},{"date":"2026-08-21","close":9860.0},{"date":"2026-08-24","close":9940.0},{"date":"2026-08-25","close":10000.0},{"date":"2026-08-26","close":10060.0},{"date":"2026-08-27","close":9990.0},{"date":"2026-08-28","close":10000.0},{"date":"2026-08-31","close":10000.0},{"date":"2026-09-01","close":9860.0},{"date":"2026-09-02","close":9800.0},{"date":"2026-09-03","close":9840.0},{"date":"2026-09-04","close":9880.0},{"date":"2026-09-07","close":9850.0},{"date":"2026-09-08","close":9910.0},{"date":"2026-09-09","close":9870.0},{"date":"2026-09-10","close":9860.0},{"date":"2026-09-11","close":9870.0},{"date":"2026-09-14","close":9920.0},{"date":"2026-09-15","close":9890.0},{"date":"2026-09-16","close":9860.0},{"date":"2026-09-17","close":9740.0},{"date":"2026-09-18","close":9680.0},{"date":"2026-09-21","close":9660.0},{"date":"2026-09-22","close":9680.0},{"date":"2026-09-23","close":9800.0},{"date":"2026-09-28","close":9800.0},{"date":"2026-09-29","close":9800.0},{"date":"2026-09-30","close":9840.0},{"date":"2026-10-01","close":9880.0},{"date":"2026-10-02","close":9800.0},{"date":"2026-10-06","close":9870.0},{"date":"2026-10-07","close":9900.0},{"date":"2026-10-08","close":9840.0},{"date":"2026-10-12","close":9840.0},{"date":"2026-10-13","close":9830.0},{"date":"2026-10-14","close":9840.0},{"date":"2026-10-15","close":9790.0},{"date":"2026-10-16","close":9890.0},{"date":"2026-10-19","close":10010.0},{"date":"2026-10-20","close":9980.0},{"date":"2026-10-21","close":9970.0},{"date":"2026-10-22","close":9890.0},{"date":"2026-10-23","close":9710.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3404.0,"foreign_net":-1975.0,"institution_net":-1429.0},{"date":"2026-10-21","retail_net":2157.0,"foreign_net":-923.0,"institution_net":-1234.0},{"date":"2026-10-20","retail_net":-2026.0,"foreign_net":1703.0,"institution_net":323.0},{"date":"2026-10-19","retail_net":-6570.0,"foreign_net":5680.0,"institution_net":890.0},{"date":"2026-10-16","retail_net":-7009.0,"foreign_net":1584.0,"institution_net":5425.0},{"date":"2026-10-15","retail_net":-3432.0,"foreign_net":2419.0,"institution_net":1013.0},{"date":"2026-10-14","retail_net":-3347.0,"foreign_net":3386.0,"institution_net":-39.0},{"date":"2026-10-13","retail_net":-5276.0,"foreign_net":5755.0,"institution_net":-479.0},{"date":"2026-10-12","retail_net":-2107.0,"foreign_net":1262.0,"institution_net":845.0},{"date":"2026-10-08","retail_net":-3308.0,"foreign_net":2492.0,"institution_net":816.0},{"date":"2026-10-07","retail_net":-519.0,"foreign_net":832.0,"institution_net":-313.0},{"date":"2026-10-06","retail_net":1095.0,"foreign_net":-774.0,"institution_net":-321.0},{"date":"2026-10-02","retail_net":985.0,"foreign_net":-366.0,"institution_net":-619.0},{"date":"2026-10-01","retail_net":1950.0,"foreign_net":-311.0,"institution_net":-1639.0},{"date":"2026-09-30","retail_net":-3187.0,"foreign_net":376.0,"institution_net":2811.0},{"date":"2026-09-29","retail_net":79.0,"foreign_net":-272.0,"institution_net":193.0},{"date":"2026-09-28","retail_net":3863.0,"foreign_net":-3831.0,"institution_net":-32.0},{"date":"2026-09-23","retail_net":2734.0,"foreign_net":-2495.0,"institution_net":-239.0},{"date":"2026-09-22","retail_net":94.0,"foreign_net":571.0,"institution_net":-665.0},{"date":"2026-09-21","retail_net":2202.0,"foreign_net":-1374.0,"institution_net":-828.0},{"date":"2026-09-18","retail_net":-217.0,"foreign_net":-504.0,"institution_net":721.0},{"date":"2026-09-17","retail_net":576.0,"foreign_net":-707.0,"institution_net":131.0},{"date":"2026-09-16","retail_net":771.0,"foreign_net":-1291.0,"institution_net":520.0},{"date":"2026-09-15","retail_net":6008.0,"foreign_net":-6071.0,"institution_net":63.0},{"date":"2026-09-14","retail_net":-2355.0,"foreign_net":2339.0,"institution_net":16.0},{"date":"2026-09-11","retail_net":-9090.0,"foreign_net":9089.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":-421.0,"foreign_net":383.0,"institution_net":38.0},{"date":"2026-09-09","retail_net":1177.0,"foreign_net":-1129.0,"institution_net":-48.0},{"date":"2026-09-08","retail_net":3645.0,"foreign_net":-3577.0,"institution_net":-68.0},{"date":"2026-09-07","retail_net":3958.0,"foreign_net":-3887.0,"institution_net":-71.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":3404.0,"foreign_net":-1975.0,"institution_net":-1429.0},"d3":{"retail_net":3535.0,"foreign_net":-1195.0,"institution_net":-2340.0},"d7":{"retail_net":-16823.0,"foreign_net":11874.0,"institution_net":4949.0},"d14":{"retail_net":-24003.0,"foreign_net":20764.0,"institution_net":3239.0},"d30":{"retail_net":-14166.0,"foreign_net":8384.0,"institution_net":5782.0}},"analysis":"최근 5일 외국인 순매수 6069.00, 기관 순매수 3975.00. 30일 누적: 외국인 8384.00, 기관 5782.00.","foreign_flow":6069.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":3975.0},"insider_trades":[],"price_analysis":{"current":9820.0,"low_30d":9460.0,"support":9531.0,"high_30d":10170.0,"change_1d":-0.7,"change_7d":-2.1,"change_30d":-1.1,"resistance":10099.0,"position_in_range":51.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.84,"per":9.61,"quarter":"2024-Q2"},{"pbr":0.76,"per":9.06,"quarter":"2024-Q3"},{"pbr":0.76,"per":11.65,"quarter":"2024-Q4"},{"pbr":0.66,"per":12.46,"quarter":"2025-Q1"},{"pbr":0.62,"per":13.3,"quarter":"2025-Q2"},{"pbr":0.6,"per":11.18,"quarter":"2025-Q3"},{"pbr":0.65,"per":11.31,"quarter":"2025-Q4"},{"pbr":0.6,"per":9.12,"quarter":"2026-Q1"},{"pbr":0.39,"per":6.1,"quarter":"2026-Q2"},{"pbr":0.38,"per":7.21,"quarter":"현재"}],"timeline":[{"close":17392.1934,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16109.0859,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15807.6729,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13337.1211,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12941.4463,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12883.543,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13610.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12430.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.65,"pbr_5y_low":0.39,"per_5y_avg":10.42,"per_5y_low":6.1,"current_pbr":0.38,"current_per":7.21,"pbr_5y_high":0.84,"per_5y_high":13.3,"pbr_5y_median":0.65,"per_5y_median":11.18,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 41% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +40.9%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 7.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"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":1.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.81,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":23.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.84,"per":9.61,"close":17392.1934,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.76,"per":9.06,"close":16109.0859,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.76,"per":11.65,"close":15807.6729,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":12.46,"close":13337.1211,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.62,"per":13.3,"close":12941.4463,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.6,"per":11.18,"close":12883.543,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.65,"per":11.31,"close":13610.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.6,"per":9.12,"close":12430.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.39,"per":6.1,"close":8300.0,"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":"7.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.5%"}],"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":900.27,"pbr":null,"per":null,"roa":0.01917799217064618,"roe":0.03475996814556579,"revenue":131481150709.0,"market_cap":null,"net_income":13565674690.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23578457341473463,"total_assets":707356357709.0,"total_equity":390267178416.0,"profit_margin":0.10317581354322158,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17046516244.0,"operating_margin":0.1296498863303084},{"eps":-88.12,"pbr":0.46,"per":10.27,"roa":-0.0019336400956878404,"roe":-0.0034803364981066836,"revenue":93300384588.0,"market_cap":177800000000.0,"net_income":-1327865109.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13366764890703367,"total_assets":686717818875.0,"total_equity":381533541289.0,"profit_margin":-0.014232150433930642,"dividend_yield":4.24,"fiscal_quarter":"Q1","operating_income":454280789.0,"operating_margin":0.004869013037899397},{"eps":-304.63,"pbr":null,"per":null,"roa":-0.007069888284763973,"roe":-0.01188957534479821,"revenue":82809124652.0,"market_cap":null,"net_income":-4590305608.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12254568495495996,"total_assets":649275550491.0,"total_equity":386078179824.0,"profit_margin":-0.055432364818375546,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3598719214.0,"operating_margin":-0.04345800331936106},{"eps":853.96,"pbr":null,"per":null,"roa":0.018764235734127593,"roe":0.03264334473522815,"revenue":125269621990.0,"market_cap":null,"net_income":12867852442.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.229423266339019,"total_assets":685764804084.0,"total_equity":394195280734.0,"profit_margin":0.10272125226838486,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15821972703.0,"operating_margin":0.12630334834300877},{"eps":901.88,"pbr":null,"per":null,"roa":0.020634688139886552,"roe":0.03563910759257437,"revenue":120109842856.0,"market_cap":null,"net_income":13589835914.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23798349413602699,"total_assets":658591776230.0,"total_equity":381318075339.0,"profit_margin":0.1131450644747982,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13976450991.0,"operating_margin":0.11636391038956236},{"eps":-248.3,"pbr":null,"per":null,"roa":-0.0057492671005840166,"roe":-0.010162231817692352,"revenue":92029404087.0,"market_cap":null,"net_income":-3741548377.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12612414779984013,"total_assets":650787015378.0,"total_equity":368181758114.0,"profit_margin":-0.04065601004503873,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1552915718.0,"operating_margin":-0.016874125540701654},{"eps":-355.62,"pbr":null,"per":null,"roa":-0.008030684962302661,"roe":-0.014117164817278791,"revenue":96701035377.0,"market_cap":null,"net_income":-5358693135.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13186014608104996,"total_assets":667277219833.0,"total_equity":379587063292.0,"profit_margin":-0.05541505439014716,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1483246702.0,"operating_margin":-0.015338477982344178},{"eps":675.23,"pbr":null,"per":null,"roa":0.01489106338992577,"roe":0.026265027295483724,"revenue":121672582101.0,"market_cap":null,"net_income":10174710832.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2210207892660394,"total_assets":683276309124.0,"total_equity":387386265300.0,"profit_margin":0.08362369447830084,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13374970214.0,"operating_margin":0.10992591743386758},{"eps":999.25,"pbr":null,"per":null,"roa":0.022711864018995217,"roe":0.03973379677995066,"revenue":125579987987.0,"market_cap":null,"net_income":15057127968.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2545693636736882,"total_assets":662963108418.0,"total_equity":378950142907.0,"profit_margin":0.11990069603732331,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18659500516.0,"operating_margin":0.14858657669191389},{"eps":37.64,"pbr":null,"per":null,"roa":0.0008616344973374192,"roe":0.0015489337453003442,"revenue":104157931023.0,"market_cap":null,"net_income":567116346.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15531902151961585,"total_assets":658186676314.0,"total_equity":366133378991.0,"profit_margin":0.005444773532173658,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3206091686.0,"operating_margin":0.03078106155249988},{"eps":66.78,"pbr":null,"per":null,"roa":0.0015672937014513638,"roe":0.002686424596377655,"revenue":88911811107.0,"market_cap":null,"net_income":1006266117.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14077969350929734,"total_assets":642040554408.0,"total_equity":374574487725.0,"profit_margin":0.011317575297043712,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":102578424.0,"operating_margin":0.0011537097571497341},{"eps":705.32,"pbr":null,"per":null,"roa":0.01578747222189212,"roe":0.028432925263248008,"revenue":120852000000.0,"market_cap":null,"net_income":10628000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22760070168470525,"total_assets":673192000000.0,"total_equity":373792000000.0,"profit_margin":0.08794227650349187,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14506000000.0,"operating_margin":0.12003111243504452}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1808.99,"per":9.61,"date":"2024-06","close":17392.19,"source":"reported"},{"eps":1808.99,"per":9.83,"date":"2024-07","close":17776.19,"source":"reported"},{"eps":1808.99,"per":9.15,"date":"2024-08","close":16558.64,"source":"reported"},{"eps":1778.9,"per":9.06,"date":"2024-09","close":16109.09,"source":"reported"},{"eps":1778.9,"per":8.63,"date":"2024-10","close":15350.46,"source":"reported"},{"eps":1778.9,"per":8.81,"date":"2024-11","close":15678.26,"source":"reported"},{"eps":1356.5,"per":11.65,"date":"2024-12","close":15807.67,"source":"reported"},{"eps":1356.5,"per":10.78,"date":"2025-01","close":14620.65,"source":"reported"},{"eps":1356.5,"per":10.28,"date":"2025-02","close":13945.11,"source":"reported"},{"eps":1070.56,"per":12.46,"date":"2025-03","close":13337.12,"source":"reported"},{"eps":1070.56,"per":12.21,"date":"2025-04","close":13076.55,"source":"reported"},{"eps":1070.56,"per":11.95,"date":"2025-05","close":12796.69,"source":"reported"},{"eps":973.19,"per":13.3,"date":"2025-06","close":12941.45,"source":"reported"},{"eps":973.19,"per":13.74,"date":"2025-07","close":13375.72,"source":"reported"},{"eps":973.19,"per":13.31,"date":"2025-08","close":12951.1,"source":"reported"},{"eps":1151.92,"per":11.18,"date":"2025-09","close":12883.54,"source":"reported"},{"eps":1151.92,"per":11.88,"date":"2025-10","close":13684.54,"source":"reported"},{"eps":1151.92,"per":11.77,"date":"2025-11","close":13559.08,"source":"reported"},{"eps":1202.91,"per":11.31,"date":"2025-12","close":13610.0,"source":"reported"},{"eps":1202.91,"per":10.27,"date":"2026-01","close":12350.0,"source":"reported"},{"eps":1202.91,"per":10.32,"date":"2026-02","close":12410.0,"source":"reported"},{"eps":1363.09,"per":9.12,"date":"2026-03","close":12430.0,"source":"reported"},{"eps":1363.09,"per":8.62,"date":"2026-04","close":11750.0,"source":"reported"},{"eps":1363.09,"per":7.04,"date":"2026-05","close":9600.0,"source":"reported"},{"eps":1361.48,"per":6.1,"date":"2026-06","close":8300.0,"source":"reported"},{"eps":1361.48,"per":6.54,"date":"2026-07","close":8900.0,"source":"reported"},{"eps":1361.48,"per":7.34,"date":"2026-08","close":10000.0,"source":"reported"},{"eps":1361.48,"per":7.23,"date":"2026-09","close":9840.0,"source":"reported"},{"eps":1361.48,"per":7.13,"date":"2026-10","close":9710.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.02,"std":2.12,"count":29,"current":7.13,"lower_1sd":7.9,"upper_1sd":12.14},"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":"삼양패키징","phase":"above-fold","symbol_resolved":true}