{"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":"2026-10-23T09:46:27.126795+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":50.1,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","unit":"%","value":-88.7,"direction":"higher_better","percentile":13}],"summary":"매출 +50.1%","percentile":47},"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":46.4,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.1,"direction":"higher_better","percentile":44}],"summary":"RSI 46","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.04,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.6x, 순차입금비율 -0.0x","percentile":83}},"signals":[],"summary":"신라교역(004970)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1436.40억. 현재가 8,980원, 전일 대비 +0.3%, 30일 -3.1%. PER 3.0배 / ROE 3.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 203.00, 기관 순매도 422.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.14,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.14%","value_pct":5.14},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.14},"catalysts":["전분기 대비 매출 50% 성장"],"portfolio":null,"technical":{"macd":-52.84275091798918,"grade":"C","trend":"하락","atr_14":277.85714285714283,"rsi_14":46.3768115942029,"sma_20":8990.5,"sma_60":9175.5,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.4로 중립 구간입니다. MACD(-52.84)가 시그널선(-62.84)을 상회합니다(골든크로스). 현재가가 SMA20(8990)과 SMA60(9176) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8891~9090 (현재 위치 45%).","bb_lower":8891.00628160532,"bb_upper":9089.99371839468,"macd_signal":-62.836786816692054},"change_pct":-1.23,"chart_data":[{"date":"2024-10-23","open":8531,"high":8531,"low":8468,"close":8531,"volume":5098,"rsi_14":59.18,"sma_20":9442.5,"sma_60":9706.83,"sma_120":10114.08},{"date":"2024-10-24","open":8541,"high":8577,"low":8513,"close":8577,"volume":6989,"rsi_14":56.52,"sma_20":9445.5,"sma_60":9683.5,"sma_120":10120.67},{"date":"2024-10-25","open":8577,"high":8577,"low":8504,"close":8559,"volume":8065,"rsi_14":56.52,"sma_20":9448.5,"sma_60":9662.17,"sma_120":10126.33},{"date":"2024-10-28","open":8541,"high":8577,"low":8486,"close":8541,"volume":5567,"rsi_14":47.62,"sma_20":9445.0,"sma_60":9640.5,"sma_120":10131.33},{"date":"2024-10-29","open":8541,"high":8568,"low":8486,"close":8568,"volume":2806,"rsi_14":60.53,"sma_20":9440.5,"sma_60":9617.17,"sma_120":10136.75},{"date":"2024-10-30","open":8568,"high":8568,"low":8495,"close":8504,"volume":6882,"rsi_14":42.11,"sma_20":9430.0,"sma_60":9590.83,"sma_120":10142.08},{"date":"2024-10-31","open":8504,"high":8568,"low":8486,"close":8568,"volume":6206,"rsi_14":51.11,"sma_20":9436.5,"sma_60":9575.33,"sma_120":10147.17},{"date":"2024-11-01","open":8559,"high":8730,"low":8486,"close":8622,"volume":17612,"rsi_14":61.7,"sma_20":9442.0,"sma_60":9556.17,"sma_120":10152.83},{"date":"2024-11-04","open":8622,"high":8667,"low":8550,"close":8622,"volume":25050,"rsi_14":58.14,"sma_20":9448.5,"sma_60":9534.5,"sma_120":10158.25},{"date":"2024-11-05","open":8622,"high":8749,"low":8595,"close":8676,"volume":4934,"rsi_14":65.96,"sma_20":9455.0,"sma_60":9522.0,"sma_120":10164.25},{"date":"2024-11-06","open":8667,"high":8712,"low":8577,"close":8577,"volume":17646,"rsi_14":56.36,"sma_20":9459.5,"sma_60":9521.5,"sma_120":10169.17},{"date":"2024-11-07","open":8586,"high":8595,"low":8531,"close":8541,"volume":5679,"rsi_14":50.88,"sma_20":9458.5,"sma_60":9509.67,"sma_120":10173.75},{"date":"2024-11-08","open":8550,"high":8577,"low":8432,"close":8522,"volume":34477,"rsi_14":50.88,"sma_20":9456.5,"sma_60":9495.33,"sma_120":10178.17},{"date":"2024-11-11","open":8522,"high":8522,"low":8296,"close":8432,"volume":16723,"rsi_14":42.42,"sma_20":9451.5,"sma_60":9481.0,"sma_120":10181.25},{"date":"2024-11-12","open":8423,"high":8423,"low":8206,"close":8296,"volume":19556,"rsi_14":33.75,"sma_20":9437.0,"sma_60":9459.33,"sma_120":10180.17},{"date":"2024-11-13","open":8278,"high":8287,"low":7934,"close":8007,"volume":74492,"rsi_14":20.56,"sma_20":9407.5,"sma_60":9434.0,"sma_120":10173.0},{"date":"2024-11-14","open":8070,"high":8233,"low":8016,"close":8133,"volume":90389,"rsi_14":30.25,"sma_20":9386.5,"sma_60":9416.67,"sma_120":10163.0},{"date":"2024-11-15","open":8124,"high":8396,"low":8079,"close":8369,"volume":60487,"rsi_14":43.36,"sma_20":9377.5,"sma_60":9401.17,"sma_120":10154.92},{"date":"2024-11-18","open":8278,"high":8450,"low":8278,"close":8450,"volume":20869,"rsi_14":45.64,"sma_20":9374.0,"sma_60":9393.33,"sma_120":10146.08},{"date":"2024-11-19","open":8450,"high":8595,"low":8369,"close":8568,"volume":12505,"rsi_14":52.26,"sma_20":9376.5,"sma_60":9390.83,"sma_120":10137.75},{"date":"2024-11-20","open":8568,"high":8568,"low":8459,"close":8459,"volume":6070,"rsi_14":46.25,"sma_20":9372.5,"sma_60":9386.0,"sma_120":10129.25},{"date":"2024-11-21","open":8459,"high":8513,"low":8332,"close":8396,"volume":8405,"rsi_14":42.24,"sma_20":9362.5,"sma_60":9381.5,"sma_120":10118.83},{"date":"2024-11-22","open":8405,"high":8405,"low":8170,"close":8188,"volume":41043,"rsi_14":36.96,"sma_20":9342.0,"sma_60":9376.0,"sma_120":10110.92},{"date":"2024-11-25","open":8188,"high":8378,"low":8188,"close":8305,"volume":28284,"rsi_14":39.27,"sma_20":9329.0,"sma_60":9371.5,"sma_120":10102.75},{"date":"2024-11-26","open":8323,"high":8341,"low":8242,"close":8269,"volume":21999,"rsi_14":40.76,"sma_20":9312.5,"sma_60":9367.83,"sma_120":10094.08},{"date":"2024-11-27","open":8278,"high":8405,"low":8278,"close":8405,"volume":11212,"rsi_14":46.15,"sma_20":9307.0,"sma_60":9365.5,"sma_120":10085.92},{"date":"2024-11-28","open":8405,"high":8522,"low":8387,"close":8522,"volume":3634,"rsi_14":50.0,"sma_20":9304.5,"sma_60":9366.33,"sma_120":10078.17},{"date":"2024-11-29","open":8495,"high":8522,"low":8296,"close":8341,"volume":8130,"rsi_14":47.69,"sma_20":9289.0,"sma_60":9364.0,"sma_120":10069.5},{"date":"2024-12-02","open":8287,"high":8550,"low":8179,"close":8341,"volume":27351,"rsi_14":51.24,"sma_20":9273.5,"sma_60":9360.83,"sma_120":10061.5},{"date":"2024-12-03","open":8332,"high":8550,"low":8287,"close":8441,"volume":27415,"rsi_14":63.33,"sma_20":9260.5,"sma_60":9359.33,"sma_120":10053.42},{"date":"2024-12-04","open":8441,"high":8441,"low":8233,"close":8260,"volume":10171,"rsi_14":53.76,"sma_20":9243.0,"sma_60":9355.83,"sma_120":10039.42},{"date":"2024-12-05","open":8269,"high":8360,"low":8206,"close":8242,"volume":18547,"rsi_14":45.68,"sma_20":9226.5,"sma_60":9354.67,"sma_120":10025.67},{"date":"2024-12-06","open":8197,"high":8269,"low":8106,"close":8142,"volume":29837,"rsi_14":39.63,"sma_20":9205.5,"sma_60":9350.83,"sma_120":10007.08},{"date":"2024-12-09","open":8133,"high":8133,"low":7826,"close":8079,"volume":20818,"rsi_14":32.91,"sma_20":9186.0,"sma_60":9346.67,"sma_120":9987.75},{"date":"2024-12-10","open":8079,"high":8314,"low":8079,"close":8305,"volume":8183,"rsi_14":45.03,"sma_20":9186.5,"sma_60":9345.17,"sma_120":9966.83},{"date":"2024-12-11","open":8296,"high":8649,"low":8296,"close":8450,"volume":14632,"rsi_14":51.67,"sma_20":9211.0,"sma_60":9346.0,"sma_120":9946.75},{"date":"2024-12-12","open":8432,"high":8740,"low":8405,"close":8730,"volume":29580,"rsi_14":65.96,"sma_20":9244.0,"sma_60":9353.33,"sma_120":9926.92},{"date":"2024-12-13","open":8712,"high":8803,"low":8604,"close":8767,"volume":10493,"rsi_14":64.25,"sma_20":9266.0,"sma_60":9359.83,"sma_120":9909.92},{"date":"2024-12-16","open":8803,"high":8830,"low":8758,"close":8821,"volume":10348,"rsi_14":66.85,"sma_20":9286.5,"sma_60":9365.83,"sma_120":9890.67},{"date":"2024-12-17","open":8749,"high":9065,"low":8749,"close":9020,"volume":36814,"rsi_14":68.09,"sma_20":9311.5,"sma_60":9376.5,"sma_120":9873.75},{"date":"2024-12-18","open":9029,"high":9092,"low":9020,"close":9038,"volume":8259,"rsi_14":66.1,"sma_20":9343.5,"sma_60":9386.17,"sma_120":9854.92},{"date":"2024-12-19","open":8911,"high":9101,"low":8902,"close":9083,"volume":7840,"rsi_14":75.31,"sma_20":9381.5,"sma_60":9396.5,"sma_120":9835.33},{"date":"2024-12-20","open":9002,"high":9101,"low":8948,"close":9092,"volume":10664,"rsi_14":75.46,"sma_20":9431.5,"sma_60":9407.33,"sma_120":9816.17},{"date":"2024-12-23","open":9092,"high":9101,"low":8930,"close":9002,"volume":18076,"rsi_14":69.14,"sma_20":9470.0,"sma_60":9414.67,"sma_120":9803.0},{"date":"2024-12-24","open":8993,"high":9047,"low":8911,"close":8993,"volume":7944,"rsi_14":78.32,"sma_20":9510.0,"sma_60":9421.0,"sma_120":9786.83},{"date":"2024-12-26","open":8930,"high":9038,"low":8920,"close":9038,"volume":10248,"rsi_14":80.14,"sma_20":9545.0,"sma_60":9427.33,"sma_120":9772.58},{"date":"2024-12-27","open":9314,"high":9314,"low":8981,"close":9000,"volume":12236,"rsi_14":61.9,"sma_20":9546.5,"sma_60":9429.17,"sma_120":9759.67},{"date":"2024-12-30","open":8981,"high":9029,"low":8771,"close":8943,"volume":9123,"rsi_14":62.23,"sma_20":9555.0,"sma_60":9428.67,"sma_120":9745.58},{"date":"2025-01-02","open":8981,"high":9000,"low":8762,"close":8867,"volume":15053,"rsi_14":53.8,"sma_20":9559.5,"sma_60":9427.17,"sma_120":9733.0},{"date":"2025-01-03","open":8781,"high":8886,"low":8467,"close":8600,"volume":47068,"rsi_14":41.53,"sma_20":9544.5,"sma_60":9420.0,"sma_120":9718.0},{"date":"2025-01-06","open":8648,"high":9171,"low":8524,"close":8581,"volume":34289,"rsi_14":29.22,"sma_20":9538.5,"sma_60":9413.67,"sma_120":9697.67},{"date":"2025-01-07","open":8629,"high":8629,"low":8467,"close":8495,"volume":49208,"rsi_14":25.79,"sma_20":9529.0,"sma_60":9404.67,"sma_120":9678.83},{"date":"2025-01-08","open":8524,"high":8524,"low":8362,"close":8448,"volume":34629,"rsi_14":22.15,"sma_20":9522.5,"sma_60":9394.83,"sma_120":9661.0},{"date":"2025-01-09","open":8457,"high":8476,"low":8343,"close":8410,"volume":32021,"rsi_14":9.29,"sma_20":9517.5,"sma_60":9385.0,"sma_120":9643.25},{"date":"2025-01-10","open":8410,"high":8410,"low":8286,"close":8381,"volume":41124,"rsi_14":7.8,"sma_20":9498.5,"sma_60":9374.0,"sma_120":9625.0},{"date":"2025-01-13","open":8381,"high":8381,"low":8190,"close":8219,"volume":45439,"rsi_14":3.92,"sma_20":9463.0,"sma_60":9360.5,"sma_120":9604.33},{"date":"2025-01-14","open":8210,"high":8238,"low":8162,"close":8210,"volume":24535,"rsi_14":3.27,"sma_20":9411.5,"sma_60":9347.33,"sma_120":9584.5},{"date":"2025-01-15","open":8210,"high":8219,"low":8152,"close":8210,"volume":20771,"rsi_14":3.5,"sma_20":9358.0,"sma_60":9333.83,"sma_120":9563.0},{"date":"2025-01-16","open":8210,"high":8229,"low":8171,"close":8200,"volume":12615,"rsi_14":3.5,"sma_20":9301.0,"sma_60":9320.5,"sma_120":9541.25},{"date":"2025-01-17","open":8171,"high":8200,"low":8019,"close":8076,"volume":46804,"rsi_14":0.0,"sma_20":9226.5,"sma_60":9304.83,"sma_120":9519.33},{"date":"2025-01-20","open":8076,"high":8105,"low":8019,"close":8086,"volume":23505,"rsi_14":1.02,"sma_20":9151.5,"sma_60":9289.17,"sma_120":9498.0},{"date":"2025-01-21","open":8114,"high":8143,"low":8038,"close":8057,"volume":12326,"rsi_14":1.05,"sma_20":9072.5,"sma_60":9272.17,"sma_120":9477.83},{"date":"2025-01-22","open":8057,"high":8114,"low":8029,"close":8086,"volume":6339,"rsi_14":4.44,"sma_20":8994.5,"sma_60":9256.0,"sma_120":9459.08},{"date":"2025-01-23","open":8086,"high":8086,"low":8000,"close":8000,"volume":20501,"rsi_14":5.63,"sma_20":8917.0,"sma_60":9238.67,"sma_120":9439.58},{"date":"2025-01-24","open":8000,"high":8038,"low":7971,"close":8000,"volume":8667,"rsi_14":5.8,"sma_20":8840.0,"sma_60":9220.83,"sma_120":9419.0},{"date":"2025-01-31","open":8010,"high":8010,"low":7952,"close":7971,"volume":13305,"rsi_14":6.35,"sma_20":8759.0,"sma_60":9203.67,"sma_120":9397.25},{"date":"2025-02-03","open":7952,"high":7952,"low":7810,"close":7838,"volume":30221,"rsi_14":5.56,"sma_20":8698.0,"sma_60":9183.0,"sma_120":9379.17},{"date":"2025-02-04","open":7848,"high":7933,"low":7848,"close":7895,"volume":28859,"rsi_14":13.51,"sma_20":8643.0,"sma_60":9162.33,"sma_120":9359.25},{"date":"2025-02-05","open":7981,"high":8010,"low":7905,"close":7981,"volume":29004,"rsi_14":23.75,"sma_20":8596.5,"sma_60":9143.17,"sma_120":9338.83},{"date":"2025-02-06","open":7981,"high":8248,"low":7914,"close":8190,"volume":35242,"rsi_14":48.24,"sma_20":8575.0,"sma_60":9126.67,"sma_120":9324.33},{"date":"2025-02-07","open":8171,"high":8200,"low":8124,"close":8190,"volume":14468,"rsi_14":48.81,"sma_20":8554.5,"sma_60":9112.0,"sma_120":9316.75},{"date":"2025-02-10","open":8152,"high":8152,"low":8067,"close":8105,"volume":14854,"rsi_14":44.09,"sma_20":8534.0,"sma_60":9096.5,"sma_120":9303.08},{"date":"2025-02-11","open":8105,"high":8133,"low":8076,"close":8105,"volume":8108,"rsi_14":44.57,"sma_20":8516.0,"sma_60":9081.33,"sma_120":9288.33},{"date":"2025-02-12","open":8105,"high":8152,"low":8057,"close":8076,"volume":8958,"rsi_14":50.0,"sma_20":8498.5,"sma_60":9067.33,"sma_120":9274.17},{"date":"2025-02-13","open":8105,"high":8105,"low":8057,"close":8076,"volume":3629,"rsi_14":49.38,"sma_20":8482.5,"sma_60":9055.83,"sma_120":9257.58},{"date":"2025-02-14","open":8095,"high":8229,"low":8095,"close":8190,"volume":13852,"rsi_14":57.78,"sma_20":8481.0,"sma_60":9051.67,"sma_120":9242.83},{"date":"2025-02-17","open":8124,"high":8267,"low":8124,"close":8257,"volume":12712,"rsi_14":59.57,"sma_20":8483.5,"sma_60":9046.33,"sma_120":9231.5},{"date":"2025-02-18","open":8238,"high":8324,"low":8200,"close":8305,"volume":14325,"rsi_14":67.78,"sma_20":8488.5,"sma_60":9037.5,"sma_120":9219.33},{"date":"2025-02-19","open":8286,"high":8333,"low":8257,"close":8305,"volume":14341,"rsi_14":67.78,"sma_20":8494.0,"sma_60":9027.17,"sma_120":9210.25},{"date":"2025-02-20","open":8305,"high":8352,"low":8276,"close":8333,"volume":7863,"rsi_14":71.11,"sma_20":8507.5,"sma_60":9015.17,"sma_120":9203.0},{"date":"2025-02-21","open":8333,"high":8352,"low":8248,"close":8333,"volume":7866,"rsi_14":84.21,"sma_20":8520.5,"sma_60":9005.17,"sma_120":9195.58},{"date":"2025-02-24","open":8333,"high":8333,"low":8267,"close":8305,"volume":7876,"rsi_14":79.45,"sma_20":8533.5,"sma_60":8995.83,"sma_120":9188.67},{"date":"2025-02-25","open":8305,"high":8324,"low":8257,"close":8295,"volume":9981,"rsi_14":75.38,"sma_20":8544.5,"sma_60":8990.17,"sma_120":9183.08},{"date":"2025-02-26","open":8295,"high":8295,"low":8200,"close":8248,"volume":8580,"rsi_14":56.25,"sma_20":8557.5,"sma_60":8981.5,"sma_120":9176.5},{"date":"2025-02-27","open":8257,"high":8257,"low":8219,"close":8238,"volume":5210,"rsi_14":55.1,"sma_20":8570.0,"sma_60":8973.33,"sma_120":9170.58},{"date":"2025-02-28","open":8238,"high":8238,"low":8000,"close":8076,"volume":38663,"rsi_14":47.37,"sma_20":8575.5,"sma_60":8959.83,"sma_120":9162.67},{"date":"2025-03-04","open":8076,"high":8114,"low":8010,"close":8010,"volume":6820,"rsi_14":42.19,"sma_20":8584.5,"sma_60":8943.0,"sma_120":9154.67},{"date":"2025-03-05","open":8010,"high":8181,"low":8010,"close":8181,"volume":7516,"rsi_14":56.96,"sma_20":8599.5,"sma_60":8932.5,"sma_120":9148.25},{"date":"2025-03-06","open":8190,"high":8190,"low":8143,"close":8152,"volume":6133,"rsi_14":54.88,"sma_20":8608.5,"sma_60":8921.5,"sma_120":9141.17},{"date":"2025-03-07","open":8143,"high":8257,"low":8076,"close":8105,"volume":16206,"rsi_14":44.0,"sma_20":8604.0,"sma_60":8907.83,"sma_120":9133.58},{"date":"2025-03-10","open":8105,"high":8248,"low":8095,"close":8219,"volume":8743,"rsi_14":47.5,"sma_20":8605.5,"sma_60":8899.5,"sma_120":9127.67},{"date":"2025-03-11","open":8057,"high":8181,"low":8019,"close":8143,"volume":9968,"rsi_14":39.76,"sma_20":8607.5,"sma_60":8890.17,"sma_120":9122.42},{"date":"2025-03-12","open":8143,"high":8267,"low":8048,"close":8238,"volume":13195,"rsi_14":46.24,"sma_20":8614.5,"sma_60":8884.33,"sma_120":9117.58},{"date":"2025-03-13","open":8248,"high":8257,"low":8190,"close":8210,"volume":4701,"rsi_14":43.01,"sma_20":8621.5,"sma_60":8879.17,"sma_120":9112.92},{"date":"2025-03-14","open":8210,"high":8362,"low":8171,"close":8343,"volume":24393,"rsi_14":50.47,"sma_20":8635.5,"sma_60":8872.17,"sma_120":9108.67},{"date":"2025-03-17","open":8381,"high":8410,"low":8305,"close":8324,"volume":16590,"rsi_14":50.94,"sma_20":8642.5,"sma_60":8862.17,"sma_120":9104.08},{"date":"2025-03-18","open":8324,"high":8333,"low":8229,"close":8305,"volume":7198,"rsi_14":50.47,"sma_20":8645.0,"sma_60":8846.67,"sma_120":9100.0},{"date":"2025-03-19","open":8305,"high":8333,"low":8267,"close":8305,"volume":4356,"rsi_14":52.94,"sma_20":8645.0,"sma_60":8830.5,"sma_120":9095.17},{"date":"2025-03-20","open":8324,"high":8390,"low":8210,"close":8352,"volume":11507,"rsi_14":55.66,"sma_20":8647.5,"sma_60":8814.17,"sma_120":9090.0},{"date":"2025-03-21","open":8267,"high":8362,"low":8238,"close":8352,"volume":9163,"rsi_14":66.29,"sma_20":8648.5,"sma_60":8794.17,"sma_120":9085.33},{"date":"2025-03-24","open":8333,"high":8448,"low":8295,"close":8371,"volume":13687,"rsi_14":72.62,"sma_20":8650.5,"sma_60":8774.17,"sma_120":9080.17},{"date":"2025-03-25","open":8371,"high":8410,"low":8276,"close":8352,"volume":20423,"rsi_14":63.24,"sma_20":8653.0,"sma_60":8753.0,"sma_120":9074.75},{"date":"2025-03-26","open":8352,"high":8390,"low":8295,"close":8352,"volume":6790,"rsi_14":66.15,"sma_20":8656.0,"sma_60":8731.67,"sma_120":9069.5},{"date":"2025-03-27","open":8352,"high":8371,"low":8248,"close":8324,"volume":3559,"rsi_14":68.25,"sma_20":8660.0,"sma_60":8711.5,"sma_120":9063.08},{"date":"2025-03-28","open":8324,"high":8324,"low":8190,"close":8219,"volume":16225,"rsi_14":50.0,"sma_20":8659.0,"sma_60":8689.67,"sma_120":9055.33},{"date":"2025-03-31","open":8181,"high":8181,"low":7981,"close":8019,"volume":18364,"rsi_14":41.33,"sma_20":8656.0,"sma_60":8663.5,"sma_120":9045.42},{"date":"2025-04-01","open":8076,"high":8238,"low":8067,"close":8200,"volume":4950,"rsi_14":47.62,"sma_20":8666.0,"sma_60":8649.5,"sma_120":9039.33},{"date":"2025-04-02","open":8229,"high":8229,"low":8152,"close":8219,"volume":2387,"rsi_14":50.6,"sma_20":8668.0,"sma_60":8636.83,"sma_120":9032.75},{"date":"2025-04-03","open":8133,"high":8229,"low":8114,"close":8210,"volume":6476,"rsi_14":40.0,"sma_20":8671.0,"sma_60":8625.33,"sma_120":9026.25},{"date":"2025-04-04","open":8200,"high":8248,"low":8114,"close":8238,"volume":9025,"rsi_14":43.66,"sma_20":8678.0,"sma_60":8619.0,"sma_120":9019.5},{"date":"2025-04-07","open":8162,"high":8162,"low":7952,"close":8019,"volume":11556,"rsi_14":33.7,"sma_20":8667.5,"sma_60":8609.17,"sma_120":9011.42},{"date":"2025-04-08","open":8124,"high":8181,"low":8029,"close":8171,"volume":12135,"rsi_14":43.52,"sma_20":8669.0,"sma_60":8603.5,"sma_120":9004.08},{"date":"2025-04-09","open":8162,"high":8195,"low":8038,"close":8171,"volume":11118,"rsi_14":40.78,"sma_20":8665.5,"sma_60":8598.67,"sma_120":8996.75},{"date":"2025-04-10","open":8200,"high":8314,"low":8181,"close":8295,"volume":7337,"rsi_14":47.41,"sma_20":8670.0,"sma_60":8596.67,"sma_120":8990.83},{"date":"2025-04-11","open":8305,"high":8352,"low":8200,"close":8333,"volume":18642,"rsi_14":48.31,"sma_20":8669.5,"sma_60":8595.83,"sma_120":8984.92},{"date":"2025-04-14","open":8324,"high":8457,"low":8276,"close":8429,"volume":15763,"rsi_14":53.17,"sma_20":8675.0,"sma_60":8599.5,"sma_120":8980.0},{"date":"2025-04-15","open":8429,"high":8552,"low":8390,"close":8457,"volume":14210,"rsi_14":54.26,"sma_20":8683.0,"sma_60":8603.83,"sma_120":8975.58},{"date":"2025-04-16","open":8410,"high":8533,"low":8371,"close":8457,"volume":10114,"rsi_14":55.56,"sma_20":8691.0,"sma_60":8608.17,"sma_120":8971.0},{"date":"2025-04-17","open":8457,"high":8543,"low":8457,"close":8543,"volume":5904,"rsi_14":63.71,"sma_20":8701.0,"sma_60":8614.17,"sma_120":8967.33},{"date":"2025-04-18","open":8476,"high":8600,"low":8476,"close":8552,"volume":6608,"rsi_14":76.92,"sma_20":8711.5,"sma_60":8622.5,"sma_120":8963.67},{"date":"2025-04-21","open":8571,"high":8667,"low":8562,"close":8657,"volume":19763,"rsi_14":75.0,"sma_20":8726.5,"sma_60":8632.5,"sma_120":8960.83},{"date":"2025-04-22","open":8648,"high":8762,"low":8610,"close":8752,"volume":16352,"rsi_14":76.92,"sma_20":8747.5,"sma_60":8644.67,"sma_120":8958.42},{"date":"2025-04-23","open":8752,"high":8752,"low":8600,"close":8724,"volume":10680,"rsi_14":75.47,"sma_20":8767.0,"sma_60":8655.83,"sma_120":8955.92},{"date":"2025-04-24","open":8762,"high":8762,"low":8600,"close":8648,"volume":13045,"rsi_14":69.37,"sma_20":8784.0,"sma_60":8667.17,"sma_120":8952.92},{"date":"2025-04-25","open":8648,"high":8705,"low":8619,"close":8657,"volume":12055,"rsi_14":87.64,"sma_20":8807.0,"sma_60":8678.67,"sma_120":8949.75},{"date":"2025-04-28","open":8648,"high":8752,"low":8610,"close":8705,"volume":14791,"rsi_14":85.9,"sma_20":8843.0,"sma_60":8691.5,"sma_120":8947.58},{"date":"2025-04-29","open":8705,"high":8771,"low":8676,"close":8752,"volume":6075,"rsi_14":86.75,"sma_20":8872.0,"sma_60":8707.5,"sma_120":8945.25},{"date":"2025-04-30","open":8752,"high":8790,"low":8686,"close":8762,"volume":9340,"rsi_14":84.51,"sma_20":8900.5,"sma_60":8722.67,"sma_120":8942.5},{"date":"2025-05-02","open":8762,"high":8762,"low":8676,"close":8686,"volume":5652,"rsi_14":74.67,"sma_20":8925.5,"sma_60":8735.0,"sma_120":8939.08},{"date":"2025-05-07","open":8695,"high":8733,"low":8581,"close":8686,"volume":14630,"rsi_14":70.77,"sma_20":8949.0,"sma_60":8743.67,"sma_120":8935.17},{"date":"2025-05-08","open":8686,"high":8752,"low":8686,"close":8752,"volume":9206,"rsi_14":72.46,"sma_20":8987.5,"sma_60":8753.5,"sma_120":8932.75},{"date":"2025-05-09","open":8724,"high":8771,"low":8695,"close":8733,"volume":12970,"rsi_14":70.42,"sma_20":9017.0,"sma_60":8764.5,"sma_120":8930.5},{"date":"2025-05-12","open":8733,"high":8800,"low":8705,"close":8800,"volume":16028,"rsi_14":69.57,"sma_20":9050.0,"sma_60":8776.67,"sma_120":8929.0},{"date":"2025-05-13","open":8800,"high":8867,"low":8781,"close":8857,"volume":8812,"rsi_14":71.62,"sma_20":9079.5,"sma_60":8790.33,"sma_120":8928.83},{"date":"2025-05-14","open":8886,"high":8981,"low":8857,"close":8962,"volume":14472,"rsi_14":71.62,"sma_20":9112.5,"sma_60":8805.83,"sma_120":8930.83},{"date":"2025-05-15","open":8962,"high":8971,"low":8876,"close":8943,"volume":10679,"rsi_14":65.15,"sma_20":9139.5,"sma_60":8819.0,"sma_120":8935.33},{"date":"2025-05-16","open":8800,"high":8800,"low":8390,"close":8438,"volume":73716,"rsi_14":37.07,"sma_20":9138.5,"sma_60":8822.17,"sma_120":8934.25},{"date":"2025-05-19","open":8438,"high":8505,"low":8390,"close":8457,"volume":12763,"rsi_14":40.91,"sma_20":9138.5,"sma_60":8824.83,"sma_120":8931.17},{"date":"2025-05-20","open":8486,"high":8657,"low":8476,"close":8657,"volume":14461,"rsi_14":50.0,"sma_20":9144.5,"sma_60":8831.0,"sma_120":8929.08},{"date":"2025-05-21","open":8676,"high":8724,"low":8619,"close":8705,"volume":6054,"rsi_14":50.0,"sma_20":9152.5,"sma_60":8837.5,"sma_120":8926.33},{"date":"2025-05-22","open":8686,"high":8800,"low":8676,"close":8714,"volume":11464,"rsi_14":48.41,"sma_20":9155.5,"sma_60":8844.17,"sma_120":8924.67},{"date":"2025-05-23","open":8648,"high":8829,"low":8648,"close":8810,"volume":19216,"rsi_14":51.85,"sma_20":9158.5,"sma_60":8853.0,"sma_120":8924.42},{"date":"2025-05-26","open":8800,"high":8829,"low":8724,"close":8810,"volume":9288,"rsi_14":55.12,"sma_20":9163.0,"sma_60":8862.0,"sma_120":8926.08},{"date":"2025-05-27","open":8810,"high":8848,"low":8676,"close":8686,"volume":12215,"rsi_14":50.0,"sma_20":9165.0,"sma_60":8869.67,"sma_120":8925.58},{"date":"2025-05-28","open":8686,"high":8914,"low":8667,"close":8886,"volume":24534,"rsi_14":54.55,"sma_20":9177.0,"sma_60":8881.0,"sma_120":8927.17},{"date":"2025-05-29","open":8886,"high":9133,"low":8838,"close":9105,"volume":31382,"rsi_14":61.14,"sma_20":9198.0,"sma_60":8899.0,"sma_120":8929.42},{"date":"2025-05-30","open":9076,"high":9181,"low":9029,"close":9029,"volume":11569,"rsi_14":56.82,"sma_20":9212.5,"sma_60":8916.83,"sma_120":8929.92},{"date":"2025-06-02","open":9029,"high":9067,"low":8914,"close":9029,"volume":16683,"rsi_14":55.29,"sma_20":9226.5,"sma_60":8931.67,"sma_120":8932.08},{"date":"2025-06-04","open":9029,"high":9219,"low":9029,"close":9219,"volume":21331,"rsi_14":57.54,"sma_20":9254.5,"sma_60":8950.33,"sma_120":8935.92},{"date":"2025-06-05","open":9257,"high":9343,"low":9238,"close":9305,"volume":17128,"rsi_14":60.22,"sma_20":9287.0,"sma_60":8971.33,"sma_120":8939.58},{"date":"2025-06-09","open":9362,"high":9552,"low":9333,"close":9543,"volume":27787,"rsi_14":86.71,"sma_20":9328.5,"sma_60":8994.5,"sma_120":8947.0},{"date":"2025-06-10","open":9543,"high":9619,"low":9362,"close":9543,"volume":23491,"rsi_14":86.54,"sma_20":9371.0,"sma_60":9019.0,"sma_120":8954.58},{"date":"2025-06-11","open":9543,"high":9648,"low":9448,"close":9590,"volume":22169,"rsi_14":85.0,"sma_20":9412.5,"sma_60":9042.67,"sma_120":8963.5},{"date":"2025-06-12","open":9581,"high":9629,"low":9514,"close":9514,"volume":32493,"rsi_14":79.72,"sma_20":9447.0,"sma_60":9065.5,"sma_120":8972.33},{"date":"2025-06-13","open":9514,"high":9543,"low":9295,"close":9381,"volume":50852,"rsi_14":72.44,"sma_20":9469.0,"sma_60":9083.67,"sma_120":8977.92},{"date":"2025-06-16","open":9314,"high":9590,"low":9286,"close":9571,"volume":35722,"rsi_14":74.1,"sma_20":9502.0,"sma_60":9105.5,"sma_120":8983.83},{"date":"2025-06-17","open":9486,"high":9667,"low":9476,"close":9524,"volume":17976,"rsi_14":71.93,"sma_20":9559.0,"sma_60":9126.83,"sma_120":8986.75},{"date":"2025-06-18","open":9600,"high":9619,"low":9486,"close":9590,"volume":14103,"rsi_14":78.79,"sma_20":9618.5,"sma_60":9149.33,"sma_120":8989.92},{"date":"2025-06-19","open":9543,"high":9695,"low":9505,"close":9590,"volume":20955,"rsi_14":75.69,"sma_20":9667.5,"sma_60":9171.0,"sma_120":8992.58},{"date":"2025-06-20","open":9619,"high":9619,"low":9552,"close":9590,"volume":7822,"rsi_14":71.07,"sma_20":9714.0,"sma_60":9192.67,"sma_120":8993.42},{"date":"2025-06-23","open":9590,"high":9590,"low":9448,"close":9524,"volume":25747,"rsi_14":71.67,"sma_20":9756.5,"sma_60":9212.83,"sma_120":8993.5},{"date":"2025-06-24","open":9524,"high":9590,"low":9495,"close":9524,"volume":21889,"rsi_14":71.67,"sma_20":9794.0,"sma_60":9233.33,"sma_120":8993.17},{"date":"2025-06-25","open":9590,"high":9610,"low":9514,"close":9610,"volume":16016,"rsi_14":68.81,"sma_20":9836.0,"sma_60":9255.33,"sma_120":8993.5},{"date":"2025-06-26","open":9581,"high":9629,"low":9533,"close":9590,"volume":21151,"rsi_14":64.71,"sma_20":9883.5,"sma_60":9277.5,"sma_120":8994.5},{"date":"2025-06-27","open":9590,"high":9657,"low":9505,"close":9505,"volume":8850,"rsi_14":47.67,"sma_20":9916.0,"sma_60":9300.0,"sma_120":8994.83},{"date":"2025-06-30","open":9505,"high":9619,"low":9505,"close":9505,"volume":11290,"rsi_14":47.67,"sma_20":9937.0,"sma_60":9326.0,"sma_120":8994.75},{"date":"2025-07-01","open":9505,"high":9800,"low":9505,"close":9705,"volume":45168,"rsi_14":55.88,"sma_20":9972.5,"sma_60":9352.33,"sma_120":9000.92},{"date":"2025-07-02","open":9705,"high":9781,"low":9581,"close":9771,"volume":23106,"rsi_14":63.37,"sma_20":10011.5,"sma_60":9379.5,"sma_120":9008.17},{"date":"2025-07-03","open":9771,"high":9933,"low":9771,"close":9857,"volume":56032,"rsi_14":76.04,"sma_20":10045.0,"sma_60":9408.33,"sma_120":9016.83},{"date":"2025-07-04","open":9857,"high":9952,"low":9714,"close":9762,"volume":15179,"rsi_14":61.63,"sma_20":10069.0,"sma_60":9435.0,"sma_120":9027.0},{"date":"2025-07-07","open":9762,"high":9762,"low":9619,"close":9724,"volume":18097,"rsi_14":62.35,"sma_20":10078.5,"sma_60":9464.83,"sma_120":9037.0},{"date":"2025-07-08","open":9619,"high":9819,"low":9619,"close":9762,"volume":14828,"rsi_14":60.98,"sma_20":10090.0,"sma_60":9492.67,"sma_120":9048.08},{"date":"2025-07-09","open":9771,"high":10019,"low":9695,"close":9981,"volume":55526,"rsi_14":69.52,"sma_20":10110.5,"sma_60":9524.33,"sma_120":9061.5},{"date":"2025-07-10","open":9990,"high":10086,"low":9914,"close":10057,"volume":27283,"rsi_14":71.68,"sma_20":10139.0,"sma_60":9555.17,"sma_120":9075.92},{"date":"2025-07-11","open":10029,"high":10124,"low":9990,"close":10086,"volume":15762,"rsi_14":77.06,"sma_20":10176.0,"sma_60":9585.83,"sma_120":9090.83},{"date":"2025-07-14","open":10133,"high":10286,"low":10057,"close":10267,"volume":29496,"rsi_14":80.47,"sma_20":10212.5,"sma_60":9618.0,"sma_120":9108.75},{"date":"2025-07-15","open":10286,"high":10286,"low":10152,"close":10267,"volume":16747,"rsi_14":78.99,"sma_20":10251.5,"sma_60":9649.67,"sma_120":9126.75},{"date":"2025-07-16","open":10267,"high":10324,"low":10010,"close":10190,"volume":26023,"rsi_14":75.2,"sma_20":10283.0,"sma_60":9680.0,"sma_120":9144.08},{"date":"2025-07-17","open":10248,"high":10248,"low":9943,"close":10000,"volume":20709,"rsi_14":69.12,"sma_20":10304.5,"sma_60":9705.5,"sma_120":9159.83},{"date":"2025-07-18","open":10057,"high":10076,"low":9876,"close":10019,"volume":15818,"rsi_14":69.57,"sma_20":10327.0,"sma_60":9731.17,"sma_120":9176.83},{"date":"2025-07-21","open":10086,"high":10133,"low":9838,"close":9981,"volume":30588,"rsi_14":61.98,"sma_20":10351.0,"sma_60":9754.33,"sma_120":9193.42},{"date":"2025-07-22","open":9962,"high":9962,"low":9686,"close":9724,"volume":27495,"rsi_14":48.23,"sma_20":10361.5,"sma_60":9771.33,"sma_120":9208.0},{"date":"2025-07-23","open":9733,"high":9838,"low":9543,"close":9676,"volume":19062,"rsi_14":43.07,"sma_20":10365.0,"sma_60":9788.0,"sma_120":9221.92},{"date":"2025-07-24","open":9695,"high":9762,"low":9495,"close":9505,"volume":37159,"rsi_14":40.69,"sma_20":10360.5,"sma_60":9803.0,"sma_120":9235.08},{"date":"2025-07-25","open":9505,"high":9619,"low":9495,"close":9571,"volume":8990,"rsi_14":44.59,"sma_20":10364.0,"sma_60":9819.0,"sma_120":9248.83},{"date":"2025-07-28","open":9505,"high":9562,"low":9276,"close":9286,"volume":26262,"rsi_14":35.63,"sma_20":10352.5,"sma_60":9829.17,"sma_120":9260.33},{"date":"2025-07-29","open":9286,"high":9400,"low":9048,"close":9352,"volume":18371,"rsi_14":29.11,"sma_20":10334.0,"sma_60":9839.67,"sma_120":9273.58},{"date":"2025-07-30","open":9333,"high":9381,"low":9286,"close":9362,"volume":7982,"rsi_14":25.83,"sma_20":10312.5,"sma_60":9850.17,"sma_120":9286.42},{"date":"2025-07-31","open":9362,"high":9457,"low":9324,"close":9390,"volume":18623,"rsi_14":25.83,"sma_20":10288.0,"sma_60":9862.5,"sma_120":9298.75},{"date":"2025-08-01","open":9371,"high":9371,"low":9029,"close":9143,"volume":44594,"rsi_14":12.66,"sma_20":10255.5,"sma_60":9870.5,"sma_120":9307.08},{"date":"2025-08-04","open":9143,"high":9362,"low":9038,"close":9362,"volume":12317,"rsi_14":23.76,"sma_20":10236.5,"sma_60":9881.17,"sma_120":9317.33},{"date":"2025-08-05","open":9362,"high":9419,"low":9248,"close":9314,"volume":11997,"rsi_14":24.16,"sma_20":10213.0,"sma_60":9891.33,"sma_120":9327.92},{"date":"2025-08-06","open":9314,"high":9467,"low":9219,"close":9390,"volume":16285,"rsi_14":30.72,"sma_20":10182.0,"sma_60":9901.67,"sma_120":9339.17},{"date":"2025-08-07","open":9381,"high":9476,"low":9352,"close":9400,"volume":14176,"rsi_14":30.3,"sma_20":10147.5,"sma_60":9911.17,"sma_120":9350.75},{"date":"2025-08-08","open":9486,"high":9505,"low":9324,"close":9400,"volume":6670,"rsi_14":31.06,"sma_20":10111.5,"sma_60":9918.83,"sma_120":9362.33},{"date":"2025-08-11","open":9333,"high":9410,"low":9238,"close":9257,"volume":15806,"rsi_14":33.56,"sma_20":10058.5,"sma_60":9924.33,"sma_120":9371.67},{"date":"2025-08-12","open":9257,"high":9410,"low":9257,"close":9324,"volume":10374,"rsi_14":37.75,"sma_20":10009.0,"sma_60":9939.83,"sma_120":9381.0},{"date":"2025-08-13","open":9400,"high":9410,"low":9143,"close":9229,"volume":9418,"rsi_14":39.86,"sma_20":9958.5,"sma_60":9953.33,"sma_120":9389.08},{"date":"2025-08-14","open":9238,"high":9333,"low":9171,"close":9181,"volume":7181,"rsi_14":35.46,"sma_20":9915.5,"sma_60":9962.5,"sma_120":9396.75},{"date":"2025-08-18","open":8867,"high":8867,"low":8476,"close":8600,"volume":87201,"rsi_14":29.07,"sma_20":9841.0,"sma_60":9960.67,"sma_120":9399.08},{"date":"2025-08-19","open":8705,"high":8705,"low":8552,"close":8648,"volume":24491,"rsi_14":28.24,"sma_20":9771.0,"sma_60":9959.5,"sma_120":9401.83},{"date":"2025-08-20","open":8648,"high":8648,"low":8410,"close":8610,"volume":35856,"rsi_14":27.17,"sma_20":9712.5,"sma_60":9956.0,"sma_120":9404.5},{"date":"2025-08-21","open":8610,"high":8800,"low":8495,"close":8724,"volume":33522,"rsi_14":30.77,"sma_20":9662.5,"sma_60":9954.5,"sma_120":9408.25},{"date":"2025-08-22","open":8724,"high":8800,"low":8638,"close":8676,"volume":12138,"rsi_14":34.78,"sma_20":9619.0,"sma_60":9954.33,"sma_120":9412.0},{"date":"2025-08-25","open":8676,"high":8733,"low":8657,"close":8686,"volume":5754,"rsi_14":24.46,"sma_20":9572.5,"sma_60":9950.83,"sma_120":9415.92},{"date":"2025-08-26","open":8686,"high":8762,"low":8638,"close":8676,"volume":7247,"rsi_14":25.19,"sma_20":9540.5,"sma_60":9943.33,"sma_120":9421.17},{"date":"2025-08-27","open":8676,"high":8714,"low":8600,"close":8648,"volume":6008,"rsi_14":20.0,"sma_20":9503.5,"sma_60":9936.67,"sma_120":9426.75},{"date":"2025-08-28","open":8648,"high":8762,"low":8629,"close":8752,"volume":18403,"rsi_14":25.71,"sma_20":9471.5,"sma_60":9931.83,"sma_120":9431.75},{"date":"2025-08-29","open":8743,"high":8800,"low":8705,"close":8714,"volume":7200,"rsi_14":25.0,"sma_20":9436.0,"sma_60":9923.0,"sma_120":9436.67},{"date":"2025-09-01","open":8695,"high":8743,"low":8571,"close":8667,"volume":9050,"rsi_14":26.87,"sma_20":9411.0,"sma_60":9911.83,"sma_120":9441.58},{"date":"2025-09-02","open":8752,"high":8752,"low":8581,"close":8667,"volume":5916,"rsi_14":22.83,"sma_20":9374.5,"sma_60":9896.5,"sma_120":9445.5},{"date":"2025-09-03","open":8610,"high":8686,"low":8600,"close":8667,"volume":8375,"rsi_14":24.79,"sma_20":9340.5,"sma_60":9881.17,"sma_120":9450.08},{"date":"2025-09-04","open":8667,"high":8724,"low":8638,"close":8648,"volume":10687,"rsi_14":25.44,"sma_20":9301.5,"sma_60":9864.67,"sma_120":9453.67},{"date":"2025-09-05","open":8733,"high":8733,"low":8648,"close":8695,"volume":61190,"rsi_14":58.62,"sma_20":9264.5,"sma_60":9850.33,"sma_120":9457.92},{"date":"2025-09-08","open":8752,"high":8838,"low":8724,"close":8762,"volume":8213,"rsi_14":60.0,"sma_20":9231.0,"sma_60":9839.5,"sma_120":9461.58},{"date":"2025-09-09","open":8781,"high":8876,"low":8733,"close":8848,"volume":7859,"rsi_14":69.23,"sma_20":9209.5,"sma_60":9826.83,"sma_120":9466.17},{"date":"2025-09-10","open":8829,"high":8876,"low":8781,"close":8848,"volume":19263,"rsi_14":62.26,"sma_20":9184.5,"sma_60":9815.0,"sma_120":9470.92},{"date":"2025-09-11","open":8810,"high":8895,"low":8781,"close":8857,"volume":11269,"rsi_14":69.39,"sma_20":9165.0,"sma_60":9802.17,"sma_120":9475.75},{"date":"2025-09-12","open":8867,"high":8914,"low":8838,"close":8857,"volume":17947,"rsi_14":68.75,"sma_20":9148.0,"sma_60":9789.33,"sma_120":9480.17},{"date":"2025-09-15","open":8924,"high":9000,"low":8867,"close":9000,"volume":23197,"rsi_14":77.42,"sma_20":9169.0,"sma_60":9779.0,"sma_120":9485.83},{"date":"2025-09-16","open":9019,"high":9038,"low":8971,"close":8990,"volume":5535,"rsi_14":80.0,"sma_20":9187.0,"sma_60":9769.67,"sma_120":9491.25},{"date":"2025-09-17","open":9019,"high":9038,"low":8886,"close":8981,"volume":4472,"rsi_14":74.0,"sma_20":9206.5,"sma_60":9760.17,"sma_120":9496.75},{"date":"2025-09-18","open":8962,"high":9199,"low":8867,"close":8933,"volume":15675,"rsi_14":77.08,"sma_20":9219.0,"sma_60":9748.83,"sma_120":9502.08},{"date":"2025-09-19","open":9340,"high":9440,"low":9290,"close":9390,"volume":7311,"rsi_14":82.22,"sma_20":9233.0,"sma_60":9737.5,"sma_120":9507.5},{"date":"2025-09-22","open":9000,"high":9048,"low":8867,"close":9010,"volume":5463,"rsi_14":84.62,"sma_20":9250.0,"sma_60":9728.83,"sma_120":9514.42},{"date":"2025-09-23","open":9000,"high":9010,"low":8810,"close":8905,"volume":11604,"rsi_14":69.84,"sma_20":9262.0,"sma_60":9718.33,"sma_120":9522.17},{"date":"2025-09-24","open":8857,"high":8905,"low":8686,"close":8724,"volume":17312,"rsi_14":55.0,"sma_20":9266.0,"sma_60":9701.17,"sma_120":9526.75},{"date":"2025-09-25","open":8724,"high":8848,"low":8676,"close":8838,"volume":6140,"rsi_14":58.62,"sma_20":9270.5,"sma_60":9684.83,"sma_120":9532.17},{"date":"2025-09-26","open":8838,"high":8838,"low":8686,"close":8724,"volume":10712,"rsi_14":47.83,"sma_20":9271.0,"sma_60":9665.0,"sma_120":9536.67},{"date":"2025-09-29","open":8724,"high":8800,"low":8657,"close":8657,"volume":12081,"rsi_14":38.89,"sma_20":9270.5,"sma_60":9645.67,"sma_120":9540.33},{"date":"2025-09-30","open":8657,"high":8714,"low":8657,"close":8657,"volume":12124,"rsi_14":38.89,"sma_20":9270.0,"sma_60":9627.0,"sma_120":9545.92},{"date":"2025-10-01","open":8686,"high":8705,"low":8629,"close":8695,"volume":6302,"rsi_14":40.86,"sma_20":9271.5,"sma_60":9608.33,"sma_120":9550.5},{"date":"2025-10-02","open":8695,"high":8752,"low":8686,"close":8743,"volume":7203,"rsi_14":43.3,"sma_20":9276.0,"sma_60":9586.5,"sma_120":9555.42},{"date":"2025-10-10","open":8733,"high":8733,"low":8648,"close":8705,"volume":6111,"rsi_14":31.76,"sma_20":9276.5,"sma_60":9562.83,"sma_120":9559.0},{"date":"2025-10-13","open":8638,"high":8695,"low":8590,"close":8657,"volume":9994,"rsi_14":30.34,"sma_20":9271.0,"sma_60":9537.83,"sma_120":9561.83},{"date":"2025-10-14","open":8657,"high":8705,"low":8600,"close":8638,"volume":6053,"rsi_14":30.0,"sma_20":9260.0,"sma_60":9509.33,"sma_120":9563.67},{"date":"2025-10-15","open":8667,"high":8790,"low":8638,"close":8705,"volume":5242,"rsi_14":35.79,"sma_20":9252.5,"sma_60":9482.0,"sma_120":9565.83},{"date":"2025-10-16","open":8705,"high":8771,"low":8638,"close":8648,"volume":6281,"rsi_14":34.34,"sma_20":9241.5,"sma_60":9455.0,"sma_120":9567.5},{"date":"2025-10-17","open":8733,"high":8733,"low":8514,"close":8590,"volume":35438,"rsi_14":27.55,"sma_20":9227.5,"sma_60":9430.33,"sma_120":9567.92},{"date":"2025-10-20","open":8590,"high":8714,"low":8514,"close":8571,"volume":16284,"rsi_14":30.34,"sma_20":9205.0,"sma_60":9405.0,"sma_120":9568.08},{"date":"2025-10-21","open":8571,"high":8590,"low":8524,"close":8562,"volume":17967,"rsi_14":38.03,"sma_20":9182.5,"sma_60":9380.17,"sma_120":9567.25},{"date":"2025-10-22","open":8533,"high":8629,"low":8524,"close":8629,"volume":5131,"rsi_14":33.33,"sma_20":9164.0,"sma_60":9361.0,"sma_120":9566.17},{"date":"2025-10-23","open":8619,"high":8657,"low":8590,"close":8648,"volume":10115,"rsi_14":42.86,"sma_20":9147.5,"sma_60":9343.0,"sma_120":9565.5},{"date":"2025-10-24","open":8638,"high":8648,"low":8571,"close":8610,"volume":7030,"rsi_14":45.28,"sma_20":9130.0,"sma_60":9327.33,"sma_120":9565.17},{"date":"2025-10-27","open":8610,"high":8648,"low":8571,"close":8571,"volume":8571,"rsi_14":42.11,"sma_20":9107.0,"sma_60":9309.83,"sma_120":9564.42},{"date":"2025-10-28","open":8562,"high":8590,"low":8543,"close":8571,"volume":3081,"rsi_14":37.74,"sma_20":9089.5,"sma_60":9297.33,"sma_120":9563.25},{"date":"2025-10-29","open":8590,"high":8590,"low":8467,"close":8543,"volume":14704,"rsi_14":30.77,"sma_20":9080.0,"sma_60":9283.17,"sma_120":9561.42},{"date":"2025-10-30","open":8610,"high":8610,"low":8467,"close":8524,"volume":11817,"rsi_14":31.37,"sma_20":9063.5,"sma_60":9268.5,"sma_120":9559.33},{"date":"2025-10-31","open":8533,"high":8562,"low":8476,"close":8524,"volume":5908,"rsi_14":34.78,"sma_20":9053.0,"sma_60":9253.33,"sma_120":9557.92},{"date":"2025-11-03","open":8505,"high":8571,"low":8476,"close":8486,"volume":8091,"rsi_14":33.33,"sma_20":9044.0,"sma_60":9241.83,"sma_120":9556.17},{"date":"2025-11-04","open":8486,"high":8590,"low":8448,"close":8533,"volume":6068,"rsi_14":30.43,"sma_20":9037.5,"sma_60":9227.33,"sma_120":9554.25},{"date":"2025-11-05","open":8533,"high":8600,"low":8448,"close":8495,"volume":7787,"rsi_14":31.82,"sma_20":9027.0,"sma_60":9213.0,"sma_120":9552.17},{"date":"2025-11-06","open":8505,"high":8667,"low":8505,"close":8638,"volume":5789,"rsi_14":54.72,"sma_20":9022.0,"sma_60":9199.83,"sma_120":9550.75},{"date":"2025-11-07","open":8667,"high":8667,"low":8533,"close":8590,"volume":4607,"rsi_14":51.79,"sma_20":9016.0,"sma_60":9185.67,"sma_120":9548.42},{"date":"2025-11-10","open":8590,"high":8752,"low":8590,"close":8667,"volume":12259,"rsi_14":58.73,"sma_20":9016.5,"sma_60":9172.83,"sma_120":9545.83},{"date":"2025-11-11","open":8667,"high":8762,"low":8619,"close":8667,"volume":6094,"rsi_14":53.57,"sma_20":9018.0,"sma_60":9162.5,"sma_120":9543.42},{"date":"2025-11-12","open":8629,"high":8810,"low":8629,"close":8762,"volume":7903,"rsi_14":59.38,"sma_20":9021.0,"sma_60":9152.67,"sma_120":9546.25},{"date":"2025-11-13","open":8762,"high":8829,"low":8724,"close":8819,"volume":16312,"rsi_14":66.67,"sma_20":9030.0,"sma_60":9145.5,"sma_120":9549.42},{"date":"2025-11-14","open":8810,"high":8857,"low":8743,"close":8810,"volume":8742,"rsi_14":69.84,"sma_20":9041.5,"sma_60":9139.0,"sma_120":9550.75},{"date":"2025-11-17","open":8857,"high":8857,"low":8762,"close":8819,"volume":6014,"rsi_14":70.31,"sma_20":9054.5,"sma_60":9142.83,"sma_120":9551.75},{"date":"2025-11-18","open":8743,"high":8848,"low":8657,"close":8657,"volume":7874,"rsi_14":57.69,"sma_20":9059.5,"sma_60":9143.0,"sma_120":9551.25},{"date":"2025-11-19","open":8762,"high":9162,"low":8610,"close":8800,"volume":40496,"rsi_14":65.93,"sma_20":9068.5,"sma_60":9146.33,"sma_120":9551.17},{"date":"2025-11-20","open":8810,"high":8848,"low":8724,"close":8800,"volume":16572,"rsi_14":65.93,"sma_20":9076.5,"sma_60":9147.67,"sma_120":9551.08},{"date":"2025-11-21","open":8800,"high":8800,"low":8676,"close":8752,"volume":8840,"rsi_14":65.22,"sma_20":9084.0,"sma_60":9149.0,"sma_120":9551.67},{"date":"2025-11-24","open":8686,"high":8838,"low":8686,"close":8743,"volume":2597,"rsi_14":62.5,"sma_20":9093.0,"sma_60":9150.0,"sma_120":9550.42},{"date":"2025-11-25","open":8810,"high":8810,"low":8667,"close":8705,"volume":7297,"rsi_14":62.5,"sma_20":9100.0,"sma_60":9150.5,"sma_120":9546.92},{"date":"2025-11-26","open":8743,"high":8752,"low":8714,"close":8743,"volume":2872,"rsi_14":57.14,"sma_20":9110.5,"sma_60":9152.17,"sma_120":9544.42},{"date":"2025-11-27","open":8714,"high":8781,"low":8714,"close":8752,"volume":3311,"rsi_14":61.64,"sma_20":9122.5,"sma_60":9152.17,"sma_120":9542.0},{"date":"2025-11-28","open":8800,"high":8800,"low":8752,"close":8781,"volume":2543,"rsi_14":58.82,"sma_20":9136.0,"sma_60":9153.33,"sma_120":9538.17},{"date":"2025-12-01","open":8762,"high":8819,"low":8752,"close":8790,"volume":4168,"rsi_14":59.42,"sma_20":9152.0,"sma_60":9155.5,"sma_120":9533.67},{"date":"2025-12-02","open":8819,"high":8838,"low":8762,"close":8810,"volume":1955,"rsi_14":54.1,"sma_20":9166.5,"sma_60":9158.0,"sma_120":9527.25},{"date":"2025-12-03","open":8838,"high":8895,"low":8790,"close":8886,"volume":21811,"rsi_14":55.56,"sma_20":9187.0,"sma_60":9161.83,"sma_120":9521.5},{"date":"2025-12-04","open":8829,"high":8924,"low":8829,"close":8905,"volume":3732,"rsi_14":57.81,"sma_20":9201.0,"sma_60":9166.33,"sma_120":9515.5},{"date":"2025-12-05","open":8924,"high":8924,"low":8838,"close":8857,"volume":6084,"rsi_14":52.94,"sma_20":9215.0,"sma_60":9169.17,"sma_120":9509.75},{"date":"2025-12-08","open":8857,"high":8905,"low":8800,"close":8819,"volume":10586,"rsi_14":65.45,"sma_20":9223.0,"sma_60":9170.17,"sma_120":9504.83},{"date":"2025-12-09","open":8848,"high":8857,"low":8810,"close":8838,"volume":2929,"rsi_14":54.76,"sma_20":9232.0,"sma_60":9170.0,"sma_120":9498.42},{"date":"2025-12-10","open":8838,"high":8876,"low":8762,"close":8819,"volume":4440,"rsi_14":52.27,"sma_20":9235.0,"sma_60":9169.5,"sma_120":9492.25},{"date":"2025-12-11","open":8829,"high":8876,"low":8771,"close":8857,"volume":6517,"rsi_14":62.79,"sma_20":9237.0,"sma_60":9169.5,"sma_120":9485.83},{"date":"2025-12-12","open":8838,"high":8962,"low":8838,"close":8895,"volume":10650,"rsi_14":67.39,"sma_20":9241.5,"sma_60":9170.17,"sma_120":9479.75},{"date":"2025-12-15","open":8914,"high":9086,"low":8895,"close":9010,"volume":45826,"rsi_14":79.63,"sma_20":9251.5,"sma_60":9170.33,"sma_120":9474.67},{"date":"2025-12-16","open":8990,"high":9010,"low":8914,"close":9000,"volume":18069,"rsi_14":76.47,"sma_20":9269.5,"sma_60":9170.5,"sma_120":9470.08},{"date":"2025-12-17","open":9000,"high":9029,"low":8952,"close":8990,"volume":19874,"rsi_14":74.51,"sma_20":9279.5,"sma_60":9170.67,"sma_120":9465.42},{"date":"2025-12-18","open":8981,"high":8981,"low":8886,"close":8981,"volume":7164,"rsi_14":71.43,"sma_20":9289.0,"sma_60":9171.0,"sma_120":9459.92},{"date":"2025-12-19","open":8981,"high":9019,"low":8905,"close":8981,"volume":4236,"rsi_14":70.83,"sma_20":9301.0,"sma_60":9171.67,"sma_120":9454.58},{"date":"2025-12-22","open":8933,"high":8981,"low":8876,"close":8971,"volume":17002,"rsi_14":68.09,"sma_20":9313.0,"sma_60":9171.0,"sma_120":9449.92},{"date":"2025-12-23","open":8962,"high":8962,"low":8895,"close":8933,"volume":9445,"rsi_14":55.81,"sma_20":9325.0,"sma_60":9171.5,"sma_120":9444.92},{"date":"2025-12-24","open":8943,"high":8943,"low":8886,"close":8914,"volume":2622,"rsi_14":51.16,"sma_20":9334.0,"sma_60":9174.83,"sma_120":9438.0},{"date":"2025-12-26","open":8905,"high":8933,"low":8819,"close":8876,"volume":15236,"rsi_14":52.38,"sma_20":9340.5,"sma_60":9175.5,"sma_120":9430.17},{"date":"2025-12-29","open":8838,"high":8838,"low":8743,"close":8752,"volume":6363,"rsi_14":43.14,"sma_20":9339.0,"sma_60":9176.0,"sma_120":9420.5},{"date":"2025-12-30","open":8752,"high":8848,"low":8733,"close":8762,"volume":5425,"rsi_14":42.0,"sma_20":9337.5,"sma_60":9177.83,"sma_120":9411.75},{"date":"2026-01-02","open":8762,"high":8800,"low":8714,"close":8800,"volume":5337,"rsi_14":48.08,"sma_20":9337.0,"sma_60":9180.33,"sma_120":9403.67},{"date":"2026-01-05","open":8800,"high":8838,"low":8705,"close":8752,"volume":14240,"rsi_14":39.62,"sma_20":9330.0,"sma_60":9181.33,"sma_120":9394.83},{"date":"2026-01-06","open":8733,"high":8733,"low":8676,"close":8695,"volume":9448,"rsi_14":30.91,"sma_20":9319.0,"sma_60":9180.67,"sma_120":9383.58},{"date":"2026-01-07","open":8667,"high":8686,"low":8514,"close":8514,"volume":11905,"rsi_14":8.06,"sma_20":9301.0,"sma_60":9177.33,"sma_120":9370.08},{"date":"2026-01-08","open":8657,"high":8657,"low":8467,"close":8495,"volume":6404,"rsi_14":7.94,"sma_20":9284.0,"sma_60":9174.5,"sma_120":9356.17},{"date":"2026-01-09","open":8495,"high":8648,"low":8476,"close":8571,"volume":4513,"rsi_14":18.57,"sma_20":9270.0,"sma_60":9173.33,"sma_120":9341.33},{"date":"2026-01-12","open":8552,"high":8571,"low":8505,"close":8562,"volume":4109,"rsi_14":18.57,"sma_20":9256.5,"sma_60":9170.83,"sma_120":9326.42},{"date":"2026-01-13","open":8562,"high":8571,"low":8486,"close":8505,"volume":5519,"rsi_14":17.11,"sma_20":9238.0,"sma_60":9168.33,"sma_120":9311.67},{"date":"2026-01-14","open":8514,"high":8648,"low":8505,"close":8619,"volume":3856,"rsi_14":28.74,"sma_20":9223.5,"sma_60":9168.83,"sma_120":9299.58},{"date":"2026-01-15","open":8638,"high":8638,"low":8505,"close":8552,"volume":5530,"rsi_14":27.78,"sma_20":9199.5,"sma_60":9168.5,"sma_120":9286.75},{"date":"2026-01-16","open":8600,"high":8638,"low":8524,"close":8619,"volume":8785,"rsi_14":33.68,"sma_20":9179.5,"sma_60":9169.5,"sma_120":9274.83},{"date":"2026-01-19","open":8619,"high":8648,"low":8505,"close":8524,"volume":7048,"rsi_14":31.68,"sma_20":9155.0,"sma_60":9167.67,"sma_120":9264.33},{"date":"2026-01-20","open":8524,"high":8648,"low":8486,"close":8581,"volume":6543,"rsi_14":40.43,"sma_20":9134.0,"sma_60":9166.5,"sma_120":9254.75},{"date":"2026-01-21","open":8581,"high":8667,"low":8476,"close":8590,"volume":8486,"rsi_14":40.43,"sma_20":9113.5,"sma_60":9166.17,"sma_120":9246.75},{"date":"2026-01-22","open":8590,"high":8619,"low":8476,"close":8590,"volume":12375,"rsi_14":37.78,"sma_20":9093.5,"sma_60":9166.5,"sma_120":9238.17},{"date":"2026-01-23","open":8619,"high":8648,"low":8524,"close":8600,"volume":9149,"rsi_14":40.7,"sma_20":9076.0,"sma_60":9167.0,"sma_120":9232.17},{"date":"2026-01-26","open":8600,"high":8733,"low":8600,"close":8714,"volume":13811,"rsi_14":51.09,"sma_20":9065.5,"sma_60":9170.0,"sma_120":9226.58},{"date":"2026-01-27","open":8714,"high":8743,"low":8590,"close":8724,"volume":11667,"rsi_14":64.86,"sma_20":9057.5,"sma_60":9173.5,"sma_120":9221.0},{"date":"2026-01-28","open":8724,"high":8724,"low":8600,"close":8667,"volume":10014,"rsi_14":61.54,"sma_20":9053.0,"sma_60":9176.0,"sma_120":9214.67},{"date":"2026-01-29","open":8648,"high":8714,"low":8581,"close":8705,"volume":8741,"rsi_14":59.46,"sma_20":9050.0,"sma_60":9179.83,"sma_120":9210.83},{"date":"2026-01-30","open":8629,"high":8819,"low":8629,"close":8752,"volume":16058,"rsi_14":62.82,"sma_20":9047.5,"sma_60":9183.67,"sma_120":9205.5},{"date":"2026-02-02","open":8743,"high":8762,"low":8610,"close":8638,"volume":7508,"rsi_14":58.33,"sma_20":9041.5,"sma_60":9186.17,"sma_120":9199.58},{"date":"2026-02-03","open":8619,"high":8752,"low":8619,"close":8752,"volume":8008,"rsi_14":58.33,"sma_20":9044.5,"sma_60":9188.17,"sma_120":9194.0},{"date":"2026-02-04","open":8771,"high":9124,"low":8762,"close":9057,"volume":27901,"rsi_14":74.31,"sma_20":9073.0,"sma_60":9196.33,"sma_120":9191.0},{"date":"2026-02-05","open":9038,"high":9124,"low":8933,"close":9038,"volume":32566,"rsi_14":71.15,"sma_20":9101.5,"sma_60":9202.83,"sma_120":9187.83},{"date":"2026-02-06","open":9048,"high":9076,"low":8819,"close":9019,"volume":19059,"rsi_14":77.08,"sma_20":9125.0,"sma_60":9209.0,"sma_120":9185.75},{"date":"2026-02-09","open":9019,"high":9152,"low":8990,"close":9143,"volume":47006,"rsi_14":78.64,"sma_20":9155.5,"sma_60":9215.67,"sma_120":9184.17},{"date":"2026-02-10","open":9162,"high":9448,"low":9038,"close":9448,"volume":25625,"rsi_14":83.58,"sma_20":9205.0,"sma_60":9226.67,"sma_120":9186.08},{"date":"2026-02-11","open":9467,"high":9505,"low":9343,"close":9486,"volume":17924,"rsi_14":84.06,"sma_20":9250.5,"sma_60":9238.5,"sma_120":9188.75},{"date":"2026-02-12","open":9486,"high":9552,"low":9390,"close":9543,"volume":22318,"rsi_14":84.62,"sma_20":9302.5,"sma_60":9251.17,"sma_120":9197.0},{"date":"2026-02-13","open":9543,"high":9676,"low":9438,"close":9600,"volume":33529,"rsi_14":83.94,"sma_20":9354.0,"sma_60":9267.67,"sma_120":9205.33},{"date":"2026-02-19","open":9619,"high":9752,"low":9590,"close":9752,"volume":36578,"rsi_14":85.53,"sma_20":9418.5,"sma_60":9284.33,"sma_120":9215.33},{"date":"2026-02-20","open":9762,"high":9867,"low":9257,"close":9838,"volume":36157,"rsi_14":89.68,"sma_20":9484.5,"sma_60":9302.5,"sma_120":9225.08},{"date":"2026-02-23","open":9895,"high":10000,"low":9848,"close":9914,"volume":40171,"rsi_14":89.94,"sma_20":9554.0,"sma_60":9322.83,"sma_120":9235.92},{"date":"2026-02-24","open":9914,"high":9914,"low":9752,"close":9886,"volume":48552,"rsi_14":87.9,"sma_20":9622.0,"sma_60":9342.83,"sma_120":9246.42},{"date":"2026-02-25","open":9876,"high":10029,"low":9819,"close":10000,"volume":138794,"rsi_14":95.54,"sma_20":9695.5,"sma_60":9365.5,"sma_120":9258.0},{"date":"2026-02-26","open":10120,"high":10200,"low":9840,"close":9990,"volume":49338,"rsi_14":70.41,"sma_20":9737.5,"sma_60":9379.0,"sma_120":9265.58},{"date":"2026-02-27","open":9740,"high":10040,"low":9740,"close":10040,"volume":40374,"rsi_14":65.68,"sma_20":9781.5,"sma_60":9393.17,"sma_120":9272.67},{"date":"2026-03-03","open":9980,"high":9980,"low":9630,"close":9730,"volume":27309,"rsi_14":56.06,"sma_20":9813.0,"sma_60":9401.67,"sma_120":9277.5},{"date":"2026-03-04","open":9590,"high":9590,"low":9100,"close":9500,"volume":50412,"rsi_14":50.68,"sma_20":9831.0,"sma_60":9406.17,"sma_120":9280.83},{"date":"2026-03-05","open":9400,"high":9720,"low":9400,"close":9570,"volume":19095,"rsi_14":49.3,"sma_20":9850.0,"sma_60":9411.5,"sma_120":9284.75},{"date":"2026-03-06","open":9570,"high":9700,"low":9430,"close":9650,"volume":26593,"rsi_14":42.86,"sma_20":9879.0,"sma_60":9416.83,"sma_120":9289.33},{"date":"2026-03-09","open":9050,"high":9540,"low":9050,"close":9490,"volume":22703,"rsi_14":38.31,"sma_20":9894.0,"sma_60":9419.17,"sma_120":9292.75},{"date":"2026-03-10","open":9540,"high":9590,"low":9370,"close":9490,"volume":23628,"rsi_14":36.41,"sma_20":9893.0,"sma_60":9422.33,"sma_120":9295.75},{"date":"2026-03-11","open":9500,"high":9640,"low":9460,"close":9470,"volume":79957,"rsi_14":34.03,"sma_20":9892.0,"sma_60":9425.83,"sma_120":9298.0},{"date":"2026-03-12","open":9470,"high":9580,"low":9420,"close":9480,"volume":15853,"rsi_14":28.41,"sma_20":9892.5,"sma_60":9429.17,"sma_120":9299.58},{"date":"2026-03-13","open":9430,"high":9530,"low":9350,"close":9470,"volume":9892,"rsi_14":24.4,"sma_20":9886.0,"sma_60":9432.67,"sma_120":9301.08},{"date":"2026-03-16","open":9470,"high":9540,"low":9370,"close":9510,"volume":13413,"rsi_14":22.56,"sma_20":9865.5,"sma_60":9436.17,"sma_120":9302.83},{"date":"2026-03-17","open":9510,"high":9580,"low":9450,"close":9520,"volume":28771,"rsi_14":23.46,"sma_20":9843.5,"sma_60":9439.17,"sma_120":9304.67},{"date":"2026-03-18","open":9530,"high":9590,"low":9440,"close":9580,"volume":103593,"rsi_14":20.51,"sma_20":9821.5,"sma_60":9441.17,"sma_120":9305.75},{"date":"2026-03-19","open":9590,"high":9590,"low":9440,"close":9550,"volume":7961,"rsi_14":29.63,"sma_20":9795.0,"sma_60":9442.83,"sma_120":9306.67},{"date":"2026-03-20","open":9560,"high":9730,"low":9540,"close":9720,"volume":23074,"rsi_14":36.67,"sma_20":9769.0,"sma_60":9447.5,"sma_120":9309.08},{"date":"2026-03-23","open":9520,"high":9820,"low":9520,"close":9720,"volume":16618,"rsi_14":49.44,"sma_20":9738.5,"sma_60":9452.33,"sma_120":9311.67},{"date":"2026-03-24","open":9780,"high":9840,"low":9640,"close":9780,"volume":25856,"rsi_14":69.44,"sma_20":9707.0,"sma_60":9458.17,"sma_120":9314.92},{"date":"2026-03-25","open":9770,"high":9880,"low":9610,"close":9740,"volume":15402,"rsi_14":62.32,"sma_20":9675.0,"sma_60":9463.5,"sma_120":9317.25},{"date":"2026-03-26","open":9730,"high":9730,"low":9540,"close":9700,"volume":9731,"rsi_14":53.85,"sma_20":9635.0,"sma_60":9468.83,"sma_120":9320.17},{"date":"2026-03-27","open":9600,"high":9630,"low":9400,"close":9570,"volume":18929,"rsi_14":56.45,"sma_20":9614.0,"sma_60":9472.33,"sma_120":9323.58},{"date":"2026-03-30","open":9450,"high":9490,"low":9340,"close":9410,"volume":4853,"rsi_14":44.87,"sma_20":9582.5,"sma_60":9473.83,"sma_120":9324.67},{"date":"2026-03-31","open":9410,"high":9410,"low":9220,"close":9250,"volume":20526,"rsi_14":38.04,"sma_20":9558.5,"sma_60":9474.83,"sma_120":9325.42},{"date":"2026-04-01","open":9260,"high":9530,"low":9260,"close":9500,"volume":8276,"rsi_14":50.86,"sma_20":9558.5,"sma_60":9479.83,"sma_120":9328.83},{"date":"2026-04-02","open":9500,"high":9650,"low":9340,"close":9520,"volume":36681,"rsi_14":52.14,"sma_20":9556.0,"sma_60":9484.5,"sma_120":9332.42},{"date":"2026-04-03","open":9540,"high":9640,"low":9380,"close":9500,"volume":4613,"rsi_14":49.57,"sma_20":9548.5,"sma_60":9489.67,"sma_120":9335.5},{"date":"2026-04-06","open":9510,"high":9510,"low":9350,"close":9490,"volume":6143,"rsi_14":48.7,"sma_20":9548.5,"sma_60":9495.67,"sma_120":9338.17},{"date":"2026-04-07","open":9390,"high":9500,"low":9370,"close":9500,"volume":3001,"rsi_14":46.36,"sma_20":9549.0,"sma_60":9505.0,"sma_120":9341.17},{"date":"2026-04-08","open":9540,"high":9620,"low":9480,"close":9580,"volume":17762,"rsi_14":51.3,"sma_20":9554.5,"sma_60":9516.0,"sma_120":9345.25},{"date":"2026-04-09","open":9580,"high":9890,"low":9480,"close":9520,"volume":6184,"rsi_14":40.38,"sma_20":9556.5,"sma_60":9524.67,"sma_120":9349.0},{"date":"2026-04-10","open":9520,"high":9740,"low":9490,"close":9710,"volume":12130,"rsi_14":49.59,"sma_20":9568.5,"sma_60":9536.67,"sma_120":9353.75},{"date":"2026-04-13","open":9710,"high":9750,"low":9580,"close":9670,"volume":5471,"rsi_14":45.45,"sma_20":9576.5,"sma_60":9549.0,"sma_120":9358.67},{"date":"2026-04-14","open":9700,"high":9750,"low":9580,"close":9730,"volume":8391,"rsi_14":49.59,"sma_20":9587.0,"sma_60":9560.33,"sma_120":9364.58},{"date":"2026-04-15","open":9720,"high":9820,"low":9660,"close":9750,"volume":25879,"rsi_14":52.07,"sma_20":9595.5,"sma_60":9573.17,"sma_120":9370.83},{"date":"2026-04-16","open":9750,"high":9840,"low":9710,"close":9710,"volume":28040,"rsi_14":56.25,"sma_20":9603.5,"sma_60":9584.17,"sma_120":9376.83},{"date":"2026-04-17","open":9720,"high":9790,"low":9660,"close":9720,"volume":11309,"rsi_14":65.98,"sma_20":9603.5,"sma_60":9597.0,"sma_120":9382.33},{"date":"2026-04-20","open":9730,"high":9780,"low":9680,"close":9760,"volume":66327,"rsi_14":80.0,"sma_20":9605.5,"sma_60":9609.5,"sma_120":9388.0},{"date":"2026-04-21","open":9790,"high":9840,"low":9640,"close":9700,"volume":27489,"rsi_14":65.15,"sma_20":9601.5,"sma_60":9620.83,"sma_120":9393.5},{"date":"2026-04-22","open":9710,"high":9730,"low":9360,"close":9700,"volume":36338,"rsi_14":64.06,"sma_20":9599.5,"sma_60":9632.17,"sma_120":9399.33},{"date":"2026-04-23","open":9700,"high":9760,"low":9650,"close":9660,"volume":33328,"rsi_14":62.12,"sma_20":9597.5,"sma_60":9642.67,"sma_120":9404.83},{"date":"2026-04-24","open":10110,"high":10110,"low":9620,"close":9720,"volume":26355,"rsi_14":66.2,"sma_20":9605.0,"sma_60":9652.17,"sma_120":9411.08},{"date":"2026-04-27","open":9710,"high":9790,"low":9680,"close":9730,"volume":11998,"rsi_14":66.2,"sma_20":9621.0,"sma_60":9661.67,"sma_120":9417.58},{"date":"2026-04-28","open":9730,"high":9780,"low":9650,"close":9710,"volume":12486,"rsi_14":60.0,"sma_20":9644.0,"sma_60":9671.83,"sma_120":9423.92},{"date":"2026-04-29","open":9700,"high":9980,"low":9650,"close":9700,"volume":10404,"rsi_14":65.0,"sma_20":9654.0,"sma_60":9681.17,"sma_120":9430.5},{"date":"2026-04-30","open":9700,"high":9800,"low":9640,"close":9680,"volume":37058,"rsi_14":46.51,"sma_20":9662.0,"sma_60":9689.33,"sma_120":9436.5},{"date":"2026-05-04","open":9680,"high":9770,"low":9540,"close":9600,"volume":26748,"rsi_14":42.55,"sma_20":9667.0,"sma_60":9698.17,"sma_120":9442.17},{"date":"2026-05-06","open":9620,"high":9630,"low":9430,"close":9490,"volume":30093,"rsi_14":26.92,"sma_20":9667.0,"sma_60":9703.17,"sma_120":9445.67},{"date":"2026-05-07","open":9410,"high":9770,"low":9410,"close":9700,"volume":15254,"rsi_14":46.48,"sma_20":9677.0,"sma_60":9706.33,"sma_120":9451.33},{"date":"2026-05-08","open":9700,"high":9770,"low":9550,"close":9770,"volume":12761,"rsi_14":54.05,"sma_20":9686.5,"sma_60":9711.0,"sma_120":9456.92},{"date":"2026-05-11","open":9770,"high":9770,"low":9490,"close":9490,"volume":10464,"rsi_14":38.61,"sma_20":9685.0,"sma_60":9711.33,"sma_120":9460.17},{"date":"2026-05-12","open":9570,"high":9580,"low":9260,"close":9400,"volume":14435,"rsi_14":33.02,"sma_20":9669.5,"sma_60":9708.0,"sma_120":9461.83},{"date":"2026-05-13","open":9400,"high":9450,"low":9180,"close":9220,"volume":19006,"rsi_14":29.66,"sma_20":9647.0,"sma_60":9696.33,"sma_120":9461.5},{"date":"2026-05-14","open":9220,"high":9390,"low":9110,"close":9380,"volume":4921,"rsi_14":38.06,"sma_20":9629.5,"sma_60":9686.67,"sma_120":9462.58},{"date":"2026-05-15","open":9380,"high":9450,"low":9100,"close":9300,"volume":19919,"rsi_14":36.96,"sma_20":9607.0,"sma_60":9674.67,"sma_120":9462.92},{"date":"2026-05-18","open":9310,"high":9390,"low":9070,"close":9240,"volume":16261,"rsi_14":32.61,"sma_20":9583.5,"sma_60":9660.67,"sma_120":9464.17},{"date":"2026-05-19","open":9060,"high":9260,"low":9060,"close":9240,"volume":14711,"rsi_14":32.12,"sma_20":9559.5,"sma_60":9644.0,"sma_120":9464.17},{"date":"2026-05-20","open":9240,"high":9260,"low":8970,"close":9040,"volume":17060,"rsi_14":28.39,"sma_20":9523.5,"sma_60":9622.5,"sma_120":9462.5},{"date":"2026-05-21","open":9050,"high":9400,"low":9000,"close":9050,"volume":14928,"rsi_14":29.03,"sma_20":9491.0,"sma_60":9599.83,"sma_120":9461.33},{"date":"2026-05-22","open":9050,"high":9380,"low":9050,"close":9160,"volume":24282,"rsi_14":34.15,"sma_20":9464.0,"sma_60":9579.5,"sma_120":9461.17},{"date":"2026-05-26","open":9200,"high":9260,"low":9170,"close":9180,"volume":8328,"rsi_14":36.71,"sma_20":9440.0,"sma_60":9557.5,"sma_120":9461.5},{"date":"2026-05-27","open":9180,"high":9210,"low":9090,"close":9180,"volume":19847,"rsi_14":39.46,"sma_20":9413.0,"sma_60":9544.0,"sma_120":9461.5},{"date":"2026-05-28","open":9220,"high":9280,"low":9050,"close":9260,"volume":13236,"rsi_14":33.58,"sma_20":9389.5,"sma_60":9531.0,"sma_120":9462.08},{"date":"2026-05-29","open":9150,"high":9260,"low":9010,"close":9100,"volume":20721,"rsi_14":26.57,"sma_20":9359.0,"sma_60":9520.5,"sma_120":9461.08},{"date":"2026-06-01","open":9010,"high":9060,"low":8970,"close":8990,"volume":9615,"rsi_14":30.16,"sma_20":9323.5,"sma_60":9512.0,"sma_120":9459.08},{"date":"2026-06-02","open":8950,"high":9100,"low":8890,"close":9070,"volume":10554,"rsi_14":36.8,"sma_20":9293.0,"sma_60":9503.67,"sma_120":9457.58},{"date":"2026-06-04","open":9080,"high":9210,"low":9010,"close":9140,"volume":12343,"rsi_14":46.49,"sma_20":9270.0,"sma_60":9495.17,"sma_120":9456.0},{"date":"2026-06-05","open":9140,"high":9150,"low":9010,"close":9080,"volume":7540,"rsi_14":35.58,"sma_20":9249.5,"sma_60":9488.33,"sma_120":9453.75},{"date":"2026-06-08","open":8890,"high":9060,"low":8880,"close":8970,"volume":5187,"rsi_14":34.58,"sma_20":9213.0,"sma_60":9479.67,"sma_120":9451.0},{"date":"2026-06-09","open":8960,"high":9250,"low":8960,"close":9130,"volume":13503,"rsi_14":45.3,"sma_20":9181.0,"sma_60":9474.0,"sma_120":9449.92},{"date":"2026-06-10","open":9130,"high":9200,"low":8960,"close":9120,"volume":14317,"rsi_14":44.92,"sma_20":9162.5,"sma_60":9468.0,"sma_120":9448.58},{"date":"2026-06-11","open":9120,"high":9120,"low":8910,"close":9090,"volume":14519,"rsi_14":52.48,"sma_20":9147.0,"sma_60":9461.67,"sma_120":9447.17},{"date":"2026-06-12","open":9100,"high":9220,"low":9070,"close":9110,"volume":14386,"rsi_14":52.94,"sma_20":9141.5,"sma_60":9455.0,"sma_120":9445.58},{"date":"2026-06-15","open":9120,"high":9240,"low":9060,"close":9110,"volume":18149,"rsi_14":47.25,"sma_20":9128.0,"sma_60":9448.17,"sma_120":9443.67},{"date":"2026-06-16","open":9050,"high":9140,"low":9050,"close":9110,"volume":4662,"rsi_14":46.07,"sma_20":9118.5,"sma_60":9440.33,"sma_120":9440.75},{"date":"2026-06-17","open":9110,"high":9180,"low":9010,"close":9110,"volume":2689,"rsi_14":46.07,"sma_20":9112.0,"sma_60":9433.0,"sma_120":9437.92},{"date":"2026-06-18","open":9010,"high":9130,"low":9000,"close":9110,"volume":2866,"rsi_14":40.74,"sma_20":9105.5,"sma_60":9422.83,"sma_120":9435.17},{"date":"2026-06-19","open":8970,"high":9060,"low":8860,"close":9060,"volume":26237,"rsi_14":47.14,"sma_20":9106.5,"sma_60":9411.83,"sma_120":9432.08},{"date":"2026-06-22","open":9000,"high":9000,"low":8880,"close":8920,"volume":7043,"rsi_14":45.21,"sma_20":9100.0,"sma_60":9397.5,"sma_120":9427.83},{"date":"2026-06-23","open":8890,"high":9010,"low":8660,"close":8840,"volume":14489,"rsi_14":34.25,"sma_20":9084.0,"sma_60":9382.5,"sma_120":9423.0},{"date":"2026-06-24","open":8770,"high":8960,"low":8710,"close":8940,"volume":7668,"rsi_14":36.84,"sma_20":9072.0,"sma_60":9369.83,"sma_120":9419.33},{"date":"2026-06-25","open":8970,"high":8970,"low":8760,"close":8840,"volume":6195,"rsi_14":35.0,"sma_20":9055.0,"sma_60":9357.67,"sma_120":9415.0},{"date":"2026-06-26","open":8760,"high":8860,"low":8580,"close":8860,"volume":10626,"rsi_14":42.25,"sma_20":9035.0,"sma_60":9348.5,"sma_120":9411.17},{"date":"2026-06-29","open":8700,"high":9010,"low":8700,"close":9010,"volume":5330,"rsi_14":41.43,"sma_20":9030.5,"sma_60":9344.5,"sma_120":9409.67},{"date":"2026-06-30","open":8860,"high":9060,"low":8840,"close":9000,"volume":10710,"rsi_14":41.43,"sma_20":9031.0,"sma_60":9336.17,"sma_120":9408.0},{"date":"2026-07-01","open":9010,"high":9130,"low":8910,"close":9120,"volume":8831,"rsi_14":51.9,"sma_20":9033.5,"sma_60":9329.5,"sma_120":9407.0},{"date":"2026-07-02","open":9130,"high":9250,"low":8980,"close":9080,"volume":23126,"rsi_14":48.15,"sma_20":9030.5,"sma_60":9322.5,"sma_120":9406.08},{"date":"2026-07-03","open":9080,"high":9190,"low":9030,"close":9150,"volume":12399,"rsi_14":52.27,"sma_20":9034.0,"sma_60":9316.83,"sma_120":9406.25},{"date":"2026-07-06","open":9150,"high":9210,"low":9060,"close":9180,"volume":8768,"rsi_14":53.85,"sma_20":9044.5,"sma_60":9311.5,"sma_120":9408.25},{"date":"2026-07-07","open":9180,"high":9340,"low":9140,"close":9230,"volume":32722,"rsi_14":56.25,"sma_20":9049.5,"sma_60":9305.67,"sma_120":9410.83},{"date":"2026-07-08","open":9230,"high":9400,"low":9150,"close":9370,"volume":23578,"rsi_14":61.82,"sma_20":9062.0,"sma_60":9303.17,"sma_120":9413.92},{"date":"2026-07-09","open":9370,"high":9440,"low":9120,"close":9270,"volume":31742,"rsi_14":59.13,"sma_20":9071.0,"sma_60":9295.83,"sma_120":9416.25},{"date":"2026-07-10","open":9210,"high":9440,"low":9210,"close":9280,"volume":21044,"rsi_14":67.65,"sma_20":9079.5,"sma_60":9289.33,"sma_120":9419.17},{"date":"2026-07-13","open":9280,"high":9390,"low":9220,"close":9290,"volume":11493,"rsi_14":73.68,"sma_20":9088.5,"sma_60":9282.0,"sma_120":9421.17},{"date":"2026-07-14","open":9300,"high":9490,"low":9210,"close":9420,"volume":59422,"rsi_14":74.49,"sma_20":9104.0,"sma_60":9276.5,"sma_120":9424.83},{"date":"2026-07-15","open":9330,"high":9430,"low":9230,"close":9380,"volume":15600,"rsi_14":79.35,"sma_20":9117.5,"sma_60":9271.0,"sma_120":9427.58},{"date":"2026-07-16","open":9340,"high":9820,"low":9210,"close":9480,"volume":18034,"rsi_14":81.0,"sma_20":9136.0,"sma_60":9267.0,"sma_120":9432.0},{"date":"2026-07-20","open":9480,"high":9480,"low":9130,"close":9330,"volume":19614,"rsi_14":66.0,"sma_20":9149.5,"sma_60":9259.83,"sma_120":9434.67},{"date":"2026-07-21","open":9280,"high":9340,"low":9080,"close":9110,"volume":9696,"rsi_14":54.55,"sma_20":9159.0,"sma_60":9250.0,"sma_120":9435.42},{"date":"2026-07-22","open":9130,"high":9500,"low":9120,"close":9130,"volume":46702,"rsi_14":50.45,"sma_20":9173.5,"sma_60":9240.5,"sma_120":9436.33},{"date":"2026-07-23","open":9300,"high":9300,"low":9080,"close":9220,"volume":14073,"rsi_14":56.03,"sma_20":9187.5,"sma_60":9233.17,"sma_120":9437.92},{"date":"2026-07-24","open":9230,"high":9380,"low":9160,"close":9300,"volume":22549,"rsi_14":56.41,"sma_20":9210.5,"sma_60":9226.17,"sma_120":9439.17},{"date":"2026-07-27","open":9300,"high":9320,"low":9210,"close":9320,"volume":4258,"rsi_14":56.03,"sma_20":9233.5,"sma_60":9219.33,"sma_120":9440.5},{"date":"2026-07-28","open":9310,"high":9340,"low":9060,"close":9300,"volume":11781,"rsi_14":53.1,"sma_20":9248.0,"sma_60":9212.5,"sma_120":9442.17},{"date":"2026-07-29","open":9330,"high":9330,"low":8900,"close":9060,"volume":19337,"rsi_14":37.4,"sma_20":9251.0,"sma_60":9201.83,"sma_120":9441.5},{"date":"2026-07-30","open":9080,"high":9260,"low":8990,"close":9210,"volume":22024,"rsi_14":47.66,"sma_20":9255.5,"sma_60":9194.0,"sma_120":9441.67},{"date":"2026-07-31","open":9210,"high":9300,"low":9070,"close":9280,"volume":13490,"rsi_14":50.0,"sma_20":9265.5,"sma_60":9188.67,"sma_120":9443.42},{"date":"2026-08-03","open":9320,"high":9340,"low":9140,"close":9290,"volume":3814,"rsi_14":50.0,"sma_20":9272.5,"sma_60":9185.33,"sma_120":9444.25},{"date":"2026-08-04","open":9290,"high":9350,"low":9080,"close":9290,"volume":27737,"rsi_14":44.63,"sma_20":9278.0,"sma_60":9178.5,"sma_120":9442.42},{"date":"2026-08-05","open":9290,"high":9310,"low":9080,"close":9160,"volume":9893,"rsi_14":41.54,"sma_20":9274.5,"sma_60":9168.33,"sma_120":9439.67},{"date":"2026-08-06","open":9140,"high":9180,"low":9020,"close":9090,"volume":15956,"rsi_14":34.65,"sma_20":9260.5,"sma_60":9161.67,"sma_120":9436.5},{"date":"2026-08-07","open":9140,"high":9270,"low":9090,"close":9260,"volume":6211,"rsi_14":47.29,"sma_20":9260.0,"sma_60":9159.33,"sma_120":9433.67},{"date":"2026-08-10","open":9260,"high":9340,"low":9230,"close":9340,"volume":5267,"rsi_14":60.0,"sma_20":9263.0,"sma_60":9161.33,"sma_120":9428.83},{"date":"2026-08-11","open":9330,"high":9370,"low":9290,"close":9350,"volume":15424,"rsi_14":59.65,"sma_20":9266.0,"sma_60":9160.83,"sma_120":9423.75},{"date":"2026-08-12","open":9320,"high":9400,"low":9200,"close":9300,"volume":14241,"rsi_14":53.64,"sma_20":9260.0,"sma_60":9160.83,"sma_120":9417.75},{"date":"2026-08-13","open":9300,"high":9330,"low":9230,"close":9320,"volume":9583,"rsi_14":50.96,"sma_20":9257.0,"sma_60":9162.17,"sma_120":9411.42},{"date":"2026-08-14","open":9170,"high":9460,"low":9170,"close":9460,"volume":8317,"rsi_14":56.03,"sma_20":9256.0,"sma_60":9165.83,"sma_120":9404.92},{"date":"2026-08-18","open":9310,"high":9460,"low":9020,"close":9210,"volume":36939,"rsi_14":46.76,"sma_20":9250.0,"sma_60":9168.67,"sma_120":9395.58},{"date":"2026-08-19","open":9100,"high":9220,"low":9090,"close":9220,"volume":13689,"rsi_14":56.9,"sma_20":9255.5,"sma_60":9171.5,"sma_120":9385.67},{"date":"2026-08-20","open":9240,"high":9240,"low":9110,"close":9160,"volume":10249,"rsi_14":47.66,"sma_20":9257.0,"sma_60":9171.5,"sma_120":9375.5},{"date":"2026-08-21","open":9160,"high":9230,"low":9070,"close":9190,"volume":7993,"rsi_14":45.63,"sma_20":9255.5,"sma_60":9171.67,"sma_120":9364.58},{"date":"2026-08-24","open":9120,"high":9240,"low":9090,"close":9240,"volume":12783,"rsi_14":47.66,"sma_20":9252.5,"sma_60":9172.67,"sma_120":9358.33},{"date":"2026-08-25","open":9240,"high":9320,"low":9170,"close":9290,"volume":17337,"rsi_14":50.0,"sma_20":9251.0,"sma_60":9173.17,"sma_120":9352.08},{"date":"2026-08-26","open":9320,"high":9540,"low":9250,"close":9500,"volume":15203,"rsi_14":64.17,"sma_20":9261.0,"sma_60":9179.83,"sma_120":9350.17},{"date":"2026-08-27","open":9520,"high":9530,"low":9270,"close":9360,"volume":44765,"rsi_14":60.63,"sma_20":9276.0,"sma_60":9186.0,"sma_120":9349.0},{"date":"2026-08-28","open":9360,"high":9470,"low":9180,"close":9320,"volume":19040,"rsi_14":52.63,"sma_20":9281.5,"sma_60":9190.17,"sma_120":9346.92},{"date":"2026-08-31","open":9300,"high":9400,"low":9170,"close":9400,"volume":8925,"rsi_14":52.63,"sma_20":9287.5,"sma_60":9194.5,"sma_120":9344.83},{"date":"2026-09-01","open":9360,"high":9390,"low":9220,"close":9340,"volume":22066,"rsi_14":49.58,"sma_20":9290.0,"sma_60":9198.83,"sma_120":9343.58},{"date":"2026-09-02","open":9340,"high":9390,"low":9220,"close":9270,"volume":9043,"rsi_14":48.76,"sma_20":9289.0,"sma_60":9203.83,"sma_120":9341.75},{"date":"2026-09-03","open":9370,"high":9450,"low":9180,"close":9190,"volume":10346,"rsi_14":44.88,"sma_20":9290.5,"sma_60":9204.83,"sma_120":9339.42},{"date":"2026-09-04","open":9200,"high":9400,"low":9160,"close":9160,"volume":38919,"rsi_14":37.07,"sma_20":9294.0,"sma_60":9205.5,"sma_120":9336.75},{"date":"2026-09-07","open":9190,"high":9380,"low":9160,"close":9330,"volume":18615,"rsi_14":55.56,"sma_20":9297.5,"sma_60":9209.5,"sma_120":9335.58},{"date":"2026-09-08","open":9330,"high":9420,"low":9220,"close":9270,"volume":14153,"rsi_14":52.21,"sma_20":9294.0,"sma_60":9212.17,"sma_120":9333.58},{"date":"2026-09-09","open":9290,"high":9290,"low":9190,"close":9200,"volume":2853,"rsi_14":51.75,"sma_20":9286.5,"sma_60":9213.67,"sma_120":9330.92},{"date":"2026-09-10","open":9160,"high":9320,"low":9100,"close":9280,"volume":21346,"rsi_14":53.78,"sma_20":9285.5,"sma_60":9216.5,"sma_120":9328.42},{"date":"2026-09-11","open":9280,"high":9300,"low":9190,"close":9250,"volume":14403,"rsi_14":50.43,"sma_20":9282.0,"sma_60":9218.83,"sma_120":9325.92},{"date":"2026-09-14","open":9250,"high":9300,"low":9100,"close":9270,"volume":8539,"rsi_14":49.12,"sma_20":9272.5,"sma_60":9221.5,"sma_120":9322.17},{"date":"2026-09-15","open":9180,"high":9250,"low":9140,"close":9210,"volume":3644,"rsi_14":35.35,"sma_20":9272.5,"sma_60":9224.0,"sma_120":9317.92},{"date":"2026-09-16","open":9310,"high":9310,"low":9130,"close":9260,"volume":2704,"rsi_14":44.44,"sma_20":9274.5,"sma_60":9229.67,"sma_120":9313.58},{"date":"2026-09-17","open":9270,"high":9400,"low":9100,"close":9300,"volume":12832,"rsi_14":48.89,"sma_20":9281.5,"sma_60":9237.33,"sma_120":9309.92},{"date":"2026-09-18","open":9220,"high":9220,"low":9050,"close":9170,"volume":12845,"rsi_14":37.89,"sma_20":9280.5,"sma_60":9241.17,"sma_120":9305.5},{"date":"2026-09-21","open":9080,"high":9160,"low":9030,"close":9080,"volume":2192,"rsi_14":36.73,"sma_20":9272.5,"sma_60":9245.17,"sma_120":9301.42},{"date":"2026-09-22","open":9150,"high":9190,"low":8980,"close":9040,"volume":7401,"rsi_14":37.89,"sma_20":9260.0,"sma_60":9248.17,"sma_120":9298.33},{"date":"2026-09-23","open":9040,"high":9200,"low":8930,"close":9030,"volume":19928,"rsi_14":40.91,"sma_20":9236.5,"sma_60":9248.5,"sma_120":9296.5},{"date":"2026-09-28","open":9030,"high":9190,"low":8970,"close":9010,"volume":5417,"rsi_14":41.38,"sma_20":9219.0,"sma_60":9248.67,"sma_120":9292.42},{"date":"2026-09-29","open":9010,"high":9210,"low":8930,"close":8950,"volume":5683,"rsi_14":25.0,"sma_20":9200.5,"sma_60":9245.83,"sma_120":9287.67},{"date":"2026-09-30","open":9000,"high":9130,"low":8500,"close":9000,"volume":1825,"rsi_14":32.0,"sma_20":9180.5,"sma_60":9244.5,"sma_120":9283.5},{"date":"2026-10-01","open":9010,"high":9240,"low":8800,"close":9020,"volume":2267,"rsi_14":37.14,"sma_20":9164.5,"sma_60":9242.33,"sma_120":9279.58},{"date":"2026-10-02","open":9020,"high":9190,"low":8930,"close":9060,"volume":7536,"rsi_14":33.33,"sma_20":9154.0,"sma_60":9240.33,"sma_120":9275.92},{"date":"2026-10-06","open":9120,"high":9140,"low":8920,"close":9000,"volume":7938,"rsi_14":31.88,"sma_20":9144.5,"sma_60":9236.5,"sma_120":9271.08},{"date":"2026-10-07","open":9020,"high":9020,"low":8930,"close":8940,"volume":7463,"rsi_14":27.4,"sma_20":9133.5,"sma_60":9229.33,"sma_120":9266.25},{"date":"2026-10-08","open":8910,"high":8960,"low":8900,"close":8940,"volume":8527,"rsi_14":29.85,"sma_20":9114.0,"sma_60":9223.83,"sma_120":9259.83},{"date":"2026-10-12","open":8900,"high":9130,"low":8730,"close":8980,"volume":4079,"rsi_14":28.79,"sma_20":9099.5,"sma_60":9218.83,"sma_120":9254.08},{"date":"2026-10-13","open":9050,"high":9070,"low":8800,"close":8890,"volume":13158,"rsi_14":21.13,"sma_20":9084.0,"sma_60":9212.17,"sma_120":9247.08},{"date":"2026-10-14","open":9030,"high":9060,"low":8850,"close":8970,"volume":13831,"rsi_14":34.85,"sma_20":9068.5,"sma_60":9204.67,"sma_120":9240.58},{"date":"2026-10-15","open":9040,"high":9210,"low":8800,"close":8900,"volume":13498,"rsi_14":35.94,"sma_20":9051.0,"sma_60":9196.67,"sma_120":9233.83},{"date":"2026-10-16","open":9050,"high":9050,"low":8780,"close":8990,"volume":6407,"rsi_14":46.38,"sma_20":9037.0,"sma_60":9188.5,"sma_120":9227.75},{"date":"2026-10-19","open":8980,"high":9040,"low":8920,"close":9040,"volume":6049,"rsi_14":50.68,"sma_20":9028.5,"sma_60":9183.67,"sma_120":9221.75},{"date":"2026-10-20","open":8980,"high":9050,"low":8770,"close":9030,"volume":3488,"rsi_14":51.39,"sma_20":9017.0,"sma_60":9182.33,"sma_120":9216.17},{"date":"2026-10-21","open":8970,"high":9220,"low":8750,"close":8990,"volume":11642,"rsi_14":52.86,"sma_20":9001.5,"sma_60":9180.0,"sma_120":9210.25},{"date":"2026-10-22","open":8990,"high":9230,"low":8840,"close":8950,"volume":7648,"rsi_14":46.38,"sma_20":8990.5,"sma_60":9175.5,"sma_120":9204.33},{"date":"2026-10-23","open":8920,"high":8920,"low":8761,"close":8840,"volume":3109}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2968.718937147212,"pbr":0.22,"per":2.98,"roa":2.75,"roe":3.23,"grade":"C","comment":"PER 3.02배, ROE 3.23%","revenue":448210351763.0,"analysis":"PER 3.0배입니다. ROE 3.2%입니다. 시가총액 1436.40억. 매출 4482.10억, 영업이익 26.00억.","eps_basis":"TTM","debt_ratio":0.17488194705066004,"market_cap":141400449840,"net_income":47882419058.0,"total_debt":109960106568.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.99,"total_assets":738727731943.0,"total_equity":628767625375.0,"profit_margin":10.68,"revenue_basis":"TTM","dividend_yield":5.14,"net_income_basis":"TTM","operating_income":2600368119.0,"operating_margin":0.58,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":8840.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":14500.0},{"date":"2016-10-25","close":14300.0},{"date":"2016-10-26","close":14200.0},{"date":"2016-10-27","close":14200.0},{"date":"2016-10-28","close":14200.0},{"date":"2016-10-31","close":14050.0},{"date":"2016-11-01","close":13950.0},{"date":"2016-11-02","close":13900.0},{"date":"2016-11-03","close":13800.0},{"date":"2016-11-04","close":13800.0},{"date":"2016-11-07","close":13800.0},{"date":"2016-11-08","close":13600.0},{"date":"2016-11-09","close":13500.0},{"date":"2016-11-10","close":13650.0},{"date":"2016-11-11","close":13650.0},{"date":"2016-11-14","close":13700.0},{"date":"2016-11-15","close":13750.0},{"date":"2016-11-16","close":13800.0},{"date":"2016-11-17","close":13750.0},{"date":"2016-11-18","close":13900.0},{"date":"2016-11-21","close":13850.0},{"date":"2016-11-22","close":13700.0},{"date":"2016-11-23","close":13600.0},{"date":"2016-11-24","close":13500.0},{"date":"2016-11-25","close":13450.0},{"date":"2016-11-28","close":13400.0},{"date":"2016-11-29","close":13500.0},{"date":"2016-11-30","close":13600.0},{"date":"2016-12-01","close":13750.0},{"date":"2016-12-02","close":13750.0},{"date":"2016-12-05","close":13600.0},{"date":"2016-12-06","close":13650.0},{"date":"2016-12-07","close":13600.0},{"date":"2016-12-08","close":13550.0},{"date":"2016-12-09","close":13700.0},{"date":"2016-12-12","close":13750.0},{"date":"2016-12-13","close":13900.0},{"date":"2016-12-14","close":13900.0},{"date":"2016-12-15","close":14100.0},{"date":"2016-12-16","close":14250.0},{"date":"2016-12-19","close":14400.0},{"date":"2016-12-20","close":14400.0},{"date":"2016-12-21","close":14200.0},{"date":"2016-12-22","close":14250.0},{"date":"2016-12-23","close":14350.0},{"date":"2016-12-26","close":14350.0},{"date":"2016-12-27","close":14450.0},{"date":"2016-12-28","close":14450.0},{"date":"2016-12-29","close":14450.0},{"date":"2017-01-02","close":14450.0},{"date":"2017-01-03","close":14450.0},{"date":"2017-01-04","close":14400.0},{"date":"2017-01-05","close":14500.0},{"date":"2017-01-06","close":14650.0},{"date":"2017-01-09","close":14500.0},{"date":"2017-01-10","close":14500.0},{"date":"2017-01-11","close":14550.0},{"date":"2017-01-12","close":15050.0},{"date":"2017-01-13","close":15450.0},{"date":"2017-01-16","close":15650.0},{"date":"2017-01-17","close":15700.0},{"date":"2017-01-18","close":15400.0},{"date":"2017-01-19","close":15500.0},{"date":"2017-01-20","close":15150.0},{"date":"2017-01-23","close":15300.0},{"date":"2017-01-24","close":15400.0},{"date":"2017-01-25","close":15450.0},{"date":"2017-01-26","close":15300.0},{"date":"2017-01-31","close":15950.0},{"date":"2017-02-01","close":16400.0},{"date":"2017-02-02","close":16250.0},{"date":"2017-02-03","close":16200.0},{"date":"2017-02-06","close":16500.0},{"date":"2017-02-07","close":16550.0},{"date":"2017-02-08","close":15700.0},{"date":"2017-02-09","close":15900.0},{"date":"2017-02-10","close":15850.0},{"date":"2017-02-13","close":15500.0},{"date":"2017-02-14","close":15550.0},{"date":"2017-02-15","close":15800.0},{"date":"2017-02-16","close":15750.0},{"date":"2017-02-17","close":15850.0},{"date":"2017-02-20","close":16100.0},{"date":"2017-02-21","close":16250.0},{"date":"2017-02-22","close":16100.0},{"date":"2017-02-23","close":16050.0},{"date":"2017-02-24","close":15900.0},{"date":"2017-02-27","close":15900.0},{"date":"2017-02-28","close":15850.0},{"date":"2017-03-02","close":15600.0},{"date":"2017-03-03","close":15450.0},{"date":"2017-03-06","close":15300.0},{"date":"2017-03-07","close":15300.0},{"date":"2017-03-08","close":15400.0},{"date":"2017-03-09","close":15400.0},{"date":"2017-03-10","close":15300.0},{"date":"2017-03-13","close":14800.0},{"date":"2017-03-14","close":14800.0},{"date":"2017-03-15","close":14800.0},{"date":"2017-03-16","close":14800.0},{"date":"2017-03-17","close":14850.0},{"date":"2017-03-20","close":14700.0},{"date":"2017-03-21","close":15000.0},{"date":"2017-03-22","close":14800.0},{"date":"2017-03-23","close":14550.0},{"date":"2017-03-24","close":14600.0},{"date":"2017-03-27","close":14800.0},{"date":"2017-03-28","close":14800.0},{"date":"2017-03-29","close":14650.0},{"date":"2017-03-30","close":14750.0},{"date":"2017-03-31","close":14800.0},{"date":"2017-04-03","close":15000.0},{"date":"2017-04-04","close":14850.0},{"date":"2017-04-05","close":15000.0},{"date":"2017-04-06","close":14950.0},{"date":"2017-04-07","close":15050.0},{"date":"2017-04-10","close":15050.0},{"date":"2017-04-11","close":14800.0},{"date":"2017-04-12","close":14950.0},{"date":"2017-04-13","close":15250.0},{"date":"2017-04-14","close":15150.0},{"date":"2017-04-17","close":15000.0},{"date":"2017-04-18","close":15000.0},{"date":"2017-04-19","close":15000.0},{"date":"2017-04-20","close":14950.0},{"date":"2017-04-21","close":14800.0},{"date":"2017-04-24","close":14550.0},{"date":"2017-04-25","close":14450.0},{"date":"2017-04-26","close":14700.0},{"date":"2017-04-27","close":14600.0},{"date":"2017-04-28","close":14600.0},{"date":"2017-05-02","close":14450.0},{"date":"2017-05-04","close":14600.0},{"date":"2017-05-08","close":14600.0},{"date":"2017-05-10","close":14600.0},{"date":"2017-05-11","close":14700.0},{"date":"2017-05-12","close":14550.0},{"date":"2017-05-15","close":14650.0},{"date":"2017-05-16","close":14200.0},{"date":"2017-05-17","close":14100.0},{"date":"2017-05-18","close":14050.0},{"date":"2017-05-19","close":14050.0},{"date":"2017-05-22","close":14150.0},{"date":"2017-05-23","close":14250.0},{"date":"2017-05-24","close":14150.0},{"date":"2017-05-25","close":14200.0},{"date":"2017-05-26","close":14400.0},{"date":"2017-05-29","close":14650.0},{"date":"2017-05-30","close":14850.0},{"date":"2017-05-31","close":14850.0},{"date":"2017-06-01","close":14800.0},{"date":"2017-06-02","close":15200.0},{"date":"2017-06-05","close":15150.0},{"date":"2017-06-07","close":15200.0},{"date":"2017-06-08","close":15350.0},{"date":"2017-06-09","close":15450.0},{"date":"2017-06-12","close":15400.0},{"date":"2017-06-13","close":15200.0},{"date":"2017-06-14","close":14950.0},{"date":"2017-06-15","close":15000.0},{"date":"2017-06-16","close":14900.0},{"date":"2017-06-19","close":15400.0},{"date":"2017-06-20","close":14900.0},{"date":"2017-06-21","close":14550.0},{"date":"2017-06-22","close":14600.0},{"date":"2017-06-23","close":14850.0},{"date":"2017-06-26","close":15000.0},{"date":"2017-06-27","close":14900.0},{"date":"2017-06-28","close":14600.0},{"date":"2017-06-29","close":14750.0},{"date":"2017-06-30","close":15050.0},{"date":"2017-07-03","close":15050.0},{"date":"2017-07-04","close":14900.0},{"date":"2017-07-05","close":14700.0},{"date":"2017-07-06","close":14700.0},{"date":"2017-07-07","close":14650.0},{"date":"2017-07-10","close":14550.0},{"date":"2017-07-11","close":14500.0},{"date":"2017-07-12","close":14250.0},{"date":"2017-07-13","close":14300.0},{"date":"2017-07-14","close":14700.0},{"date":"2017-07-17","close":14450.0},{"date":"2017-07-18","close":14300.0},{"date":"2017-07-19","close":14650.0},{"date":"2017-07-20","close":14500.0},{"date":"2017-07-21","close":14550.0},{"date":"2017-07-24","close":14450.0},{"date":"2017-07-25","close":14550.0},{"date":"2017-07-26","close":14650.0},{"date":"2017-07-27","close":14400.0},{"date":"2017-07-28","close":14300.0},{"date":"2017-07-31","close":14300.0},{"date":"2017-08-01","close":14600.0},{"date":"2017-08-02","close":14700.0},{"date":"2017-08-03","close":15000.0},{"date":"2017-08-04","close":14950.0},{"date":"2017-08-07","close":14900.0},{"date":"2017-08-08","close":15000.0},{"date":"2017-08-09","close":15000.0},{"date":"2017-08-10","close":14850.0},{"date":"2017-08-11","close":14800.0},{"date":"2017-08-14","close":14600.0},{"date":"2017-08-16","close":14800.0},{"date":"2017-08-17","close":14700.0},{"date":"2017-08-18","close":14900.0},{"date":"2017-08-21","close":15000.0},{"date":"2017-08-22","close":15000.0},{"date":"2017-08-23","close":15000.0},{"date":"2017-08-24","close":14900.0},{"date":"2017-08-25","close":14950.0},{"date":"2017-08-28","close":15050.0},{"date":"2017-08-29","close":14750.0},{"date":"2017-08-30","close":14750.0},{"date":"2017-08-31","close":14750.0},{"date":"2017-09-01","close":14600.0},{"date":"2017-09-04","close":14550.0},{"date":"2017-09-05","close":14500.0},{"date":"2017-09-06","close":14500.0},{"date":"2017-09-07","close":14800.0},{"date":"2017-09-08","close":14700.0},{"date":"2017-09-11","close":14700.0},{"date":"2017-09-12","close":15150.0},{"date":"2017-09-13","close":15150.0},{"date":"2017-09-14","close":14950.0},{"date":"2017-09-15","close":14850.0},{"date":"2017-09-18","close":14750.0},{"date":"2017-09-19","close":14800.0},{"date":"2017-09-20","close":14800.0},{"date":"2017-09-21","close":14600.0},{"date":"2017-09-22","close":14450.0},{"date":"2017-09-25","close":14450.0},{"date":"2017-09-26","close":14450.0},{"date":"2017-09-27","close":14550.0},{"date":"2017-09-28","close":14450.0},{"date":"2017-09-29","close":14500.0},{"date":"2017-10-10","close":14500.0},{"date":"2017-10-11","close":14550.0},{"date":"2017-10-12","close":14500.0},{"date":"2017-10-13","close":14600.0},{"date":"2017-10-16","close":14300.0},{"date":"2017-10-17","close":14300.0},{"date":"2017-10-18","close":14650.0},{"date":"2017-10-19","close":15200.0},{"date":"2017-10-20","close":15050.0},{"date":"2017-10-23","close":14900.0},{"date":"2017-10-24","close":15000.0},{"date":"2017-10-25","close":14950.0},{"date":"2017-10-26","close":14800.0},{"date":"2017-10-27","close":14900.0},{"date":"2017-10-30","close":14850.0},{"date":"2017-10-31","close":15350.0},{"date":"2017-11-01","close":15650.0},{"date":"2017-11-02","close":15400.0},{"date":"2017-11-03","close":15950.0},{"date":"2017-11-06","close":15800.0},{"date":"2017-11-07","close":15700.0},{"date":"2017-11-08","close":15800.0},{"date":"2017-11-09","close":15700.0},{"date":"2017-11-10","close":16100.0},{"date":"2017-11-13","close":15550.0},{"date":"2017-11-14","close":15600.0},{"date":"2017-11-15","close":15900.0},{"date":"2017-11-16","close":16050.0},{"date":"2017-11-17","close":15900.0},{"date":"2017-11-20","close":16250.0},{"date":"2017-11-21","close":16550.0},{"date":"2017-11-22","close":16400.0},{"date":"2017-11-23","close":16600.0},{"date":"2017-11-24","close":16150.0},{"date":"2017-11-27","close":15800.0},{"date":"2017-11-28","close":15850.0},{"date":"2017-11-29","close":16000.0},{"date":"2017-11-30","close":16150.0},{"date":"2017-12-01","close":16100.0},{"date":"2017-12-04","close":15800.0},{"date":"2017-12-05","close":15950.0},{"date":"2017-12-06","close":15950.0},{"date":"2017-12-07","close":15500.0},{"date":"2017-12-08","close":15500.0},{"date":"2017-12-11","close":15500.0},{"date":"2017-12-12","close":15550.0},{"date":"2017-12-13","close":15550.0},{"date":"2017-12-14","close":15600.0},{"date":"2017-12-15","close":15650.0},{"date":"2017-12-18","close":15850.0},{"date":"2017-12-19","close":15650.0},{"date":"2017-12-20","close":15700.0},{"date":"2017-12-21","close":15850.0},{"date":"2017-12-22","close":16000.0},{"date":"2017-12-26","close":16300.0},{"date":"2017-12-27","close":16200.0},{"date":"2017-12-28","close":16450.0},{"date":"2018-01-02","close":11315.1582},{"date":"2018-01-03","close":11280.7666},{"date":"2018-01-04","close":11211.9795},{"date":"2018-01-05","close":10902.4482},{"date":"2018-01-08","close":10902.4482},{"date":"2018-01-09","close":10661.7002},{"date":"2018-01-10","close":10661.7002},{"date":"2018-01-11","close":10627.3066},{"date":"2018-01-12","close":10592.9141},{"date":"2018-01-15","close":10661.7002},{"date":"2018-01-16","close":10696.0908},{"date":"2018-01-17","close":10661.7002},{"date":"2018-01-18","close":10592.9141},{"date":"2018-01-19","close":10661.7002},{"date":"2018-01-22","close":10661.7002},{"date":"2018-01-23","close":10661.7002},{"date":"2018-01-24","close":10696.0908},{"date":"2018-01-25","close":11040.0186},{"date":"2018-01-26","close":11108.8037},{"date":"2018-01-29","close":11074.4102},{"date":"2018-01-30","close":11074.4102},{"date":"2018-01-31","close":11040.0186},{"date":"2018-02-01","close":11315.1582},{"date":"2018-02-02","close":11315.1582},{"date":"2018-02-05","close":11177.5889},{"date":"2018-02-06","close":10833.6621},{"date":"2018-02-07","close":10696.0908},{"date":"2018-02-08","close":10868.0547},{"date":"2018-02-09","close":10764.8779},{"date":"2018-02-12","close":10730.4854},{"date":"2018-02-13","close":10696.0908},{"date":"2018-02-14","close":10661.7002},{"date":"2018-02-19","close":10558.5215},{"date":"2018-02-20","close":10592.9141},{"date":"2018-02-21","close":10558.5215},{"date":"2018-02-22","close":10489.7363},{"date":"2018-02-23","close":10524.1289},{"date":"2018-02-26","close":10386.5596},{"date":"2018-02-27","close":10248.9873},{"date":"2018-02-28","close":10420.9512},{"date":"2018-03-02","close":10489.7363},{"date":"2018-03-05","close":10317.7754},{"date":"2018-03-06","close":10386.5596},{"date":"2018-03-07","close":10283.3809},{"date":"2018-03-08","close":10386.5596},{"date":"2018-03-09","close":10420.9512},{"date":"2018-03-12","close":10420.9512},{"date":"2018-03-13","close":10420.9512},{"date":"2018-03-14","close":10386.5596},{"date":"2018-03-15","close":10386.5596},{"date":"2018-03-16","close":10420.9512},{"date":"2018-03-19","close":10420.9512},{"date":"2018-03-20","close":10489.7363},{"date":"2018-03-21","close":10696.0908},{"date":"2018-03-22","close":11074.4102},{"date":"2018-03-23","close":11005.626},{"date":"2018-03-26","close":10971.2324},{"date":"2018-03-27","close":11555.9062},{"date":"2018-03-28","close":11590.2988},{"date":"2018-03-29","close":11555.9062},{"date":"2018-03-30","close":11693.4766},{"date":"2018-04-02","close":11865.4395},{"date":"2018-04-03","close":11934.2266},{"date":"2018-04-04","close":11762.2627},{"date":"2018-04-05","close":11899.832},{"date":"2018-04-06","close":11418.3379},{"date":"2018-04-09","close":11590.2988},{"date":"2018-04-10","close":11452.7295},{"date":"2018-04-11","close":11555.9062},{"date":"2018-04-12","close":11487.1201},{"date":"2018-04-13","close":11246.373},{"date":"2018-04-16","close":11349.5508},{"date":"2018-04-17","close":11177.5889},{"date":"2018-04-18","close":11211.9795},{"date":"2018-04-19","close":11143.1963},{"date":"2018-04-20","close":11349.5508},{"date":"2018-04-23","close":11315.1582},{"date":"2018-04-24","close":11521.5137},{"date":"2018-04-25","close":11452.7295},{"date":"2018-04-26","close":11349.5508},{"date":"2018-04-27","close":11383.9443},{"date":"2018-04-30","close":11487.1201},{"date":"2018-05-02","close":11487.1201},{"date":"2018-05-03","close":11418.3379},{"date":"2018-05-04","close":11349.5508},{"date":"2018-05-08","close":11555.9062},{"date":"2018-05-09","close":11487.1201},{"date":"2018-05-10","close":11521.5137},{"date":"2018-05-11","close":11521.5137},{"date":"2018-05-14","close":11727.8691},{"date":"2018-05-15","close":12243.7578},{"date":"2018-05-16","close":11693.4766},{"date":"2018-05-17","close":11968.6172},{"date":"2018-05-18","close":11899.832},{"date":"2018-05-21","close":11899.832},{"date":"2018-05-23","close":11762.2627},{"date":"2018-05-24","close":11555.9062},{"date":"2018-05-25","close":11280.7666},{"date":"2018-05-28","close":11624.6904},{"date":"2018-05-29","close":11590.2988},{"date":"2018-05-30","close":11624.6904},{"date":"2018-05-31","close":11280.7666},{"date":"2018-06-01","close":11418.3379},{"date":"2018-06-04","close":11796.6553},{"date":"2018-06-05","close":11796.6553},{"date":"2018-06-07","close":12174.9736},{"date":"2018-06-08","close":11727.8691},{"date":"2018-06-11","close":11899.832},{"date":"2018-06-12","close":11934.2266},{"date":"2018-06-14","close":11727.8691},{"date":"2018-06-15","close":11624.6904},{"date":"2018-06-18","close":11349.5508},{"date":"2018-06-19","close":11177.5889},{"date":"2018-06-20","close":11280.7666},{"date":"2018-06-21","close":11211.9795},{"date":"2018-06-22","close":10902.4482},{"date":"2018-06-25","close":11211.9795},{"date":"2018-06-26","close":11040.0186},{"date":"2018-06-27","close":10868.0547},{"date":"2018-06-28","close":11143.1963},{"date":"2018-06-29","close":10971.2324},{"date":"2018-07-02","close":10558.5215},{"date":"2018-07-03","close":10833.6621},{"date":"2018-07-04","close":10455.3457},{"date":"2018-07-05","close":10420.9512},{"date":"2018-07-06","close":10661.7002},{"date":"2018-07-09","close":10661.7002},{"date":"2018-07-10","close":10730.4854},{"date":"2018-07-11","close":10627.3066},{"date":"2018-07-12","close":10696.0908},{"date":"2018-07-13","close":10558.5215},{"date":"2018-07-16","close":10661.7002},{"date":"2018-07-17","close":10696.0908},{"date":"2018-07-18","close":10352.166},{"date":"2018-07-19","close":10352.166},{"date":"2018-07-20","close":9870.6699},{"date":"2018-07-23","close":9561.1367},{"date":"2018-07-24","close":9595.5293},{"date":"2018-07-25","close":9629.9219},{"date":"2018-07-26","close":9595.5293},{"date":"2018-07-27","close":9870.6699},{"date":"2018-07-30","close":9664.3164},{"date":"2018-07-31","close":9698.707},{"date":"2018-08-01","close":9870.6699},{"date":"2018-08-02","close":9836.2773},{"date":"2018-08-03","close":9870.6699},{"date":"2018-08-06","close":9939.4561},{"date":"2018-08-07","close":9870.6699},{"date":"2018-08-08","close":9973.8477},{"date":"2018-08-09","close":10008.2412},{"date":"2018-08-10","close":10008.2412},{"date":"2018-08-13","close":10008.2412},{"date":"2018-08-14","close":10077.0264},{"date":"2018-08-16","close":10042.6338},{"date":"2018-08-17","close":10077.0264},{"date":"2018-08-20","close":10008.2412},{"date":"2018-08-21","close":9870.6699},{"date":"2018-08-22","close":9561.1367},{"date":"2018-08-23","close":9664.3164},{"date":"2018-08-24","close":9664.3164},{"date":"2018-08-27","close":9629.9219},{"date":"2018-08-28","close":9664.3164},{"date":"2018-08-29","close":9664.3164},{"date":"2018-08-30","close":9664.3164},{"date":"2018-08-31","close":9870.6699},{"date":"2018-09-03","close":9698.707},{"date":"2018-09-04","close":9595.5293},{"date":"2018-09-05","close":9664.3164},{"date":"2018-09-06","close":9767.4932},{"date":"2018-09-07","close":9870.6699},{"date":"2018-09-10","close":9836.2773},{"date":"2018-09-11","close":9870.6699},{"date":"2018-09-12","close":9836.2773},{"date":"2018-09-13","close":9801.8848},{"date":"2018-09-14","close":9801.8848},{"date":"2018-09-17","close":9698.707},{"date":"2018-09-18","close":9698.707},{"date":"2018-09-19","close":9629.9219},{"date":"2018-09-20","close":9595.5293},{"date":"2018-09-21","close":9629.9219},{"date":"2018-09-27","close":9664.3164},{"date":"2018-09-28","close":9664.3164},{"date":"2018-10-01","close":9698.707},{"date":"2018-10-02","close":9698.707},{"date":"2018-10-04","close":9629.9219},{"date":"2018-10-05","close":9733.0996},{"date":"2018-10-08","close":9595.5293},{"date":"2018-10-10","close":9526.7451},{"date":"2018-10-11","close":9285.9961},{"date":"2018-10-12","close":9389.1758},{"date":"2018-10-15","close":9354.7803},{"date":"2018-10-16","close":9354.7803},{"date":"2018-10-17","close":9389.1758},{"date":"2018-10-18","close":9354.7803},{"date":"2018-10-19","close":9354.7803},{"date":"2018-10-22","close":9320.3896},{"date":"2018-10-23","close":9148.4268},{"date":"2018-10-24","close":9114.0342},{"date":"2018-10-25","close":8770.1074},{"date":"2018-10-26","close":8701.3223},{"date":"2018-10-29","close":8529.3604},{"date":"2018-10-30","close":8632.5381},{"date":"2018-10-31","close":8666.9297},{"date":"2018-11-01","close":8666.9297},{"date":"2018-11-02","close":8873.2871},{"date":"2018-11-05","close":8770.1074},{"date":"2018-11-06","close":8735.7168},{"date":"2018-11-07","close":8666.9297},{"date":"2018-11-08","close":8701.3223},{"date":"2018-11-09","close":8701.3223},{"date":"2018-11-12","close":8701.3223},{"date":"2018-11-13","close":8701.3223},{"date":"2018-11-14","close":8701.3223},{"date":"2018-11-15","close":8598.1445},{"date":"2018-11-16","close":8632.5381},{"date":"2018-11-19","close":8632.5381},{"date":"2018-11-20","close":8701.3223},{"date":"2018-11-21","close":8666.9297},{"date":"2018-11-22","close":8666.9297},{"date":"2018-11-23","close":8666.9297},{"date":"2018-11-26","close":8666.9297},{"date":"2018-11-27","close":8666.9297},{"date":"2018-11-28","close":8666.9297},{"date":"2018-11-29","close":8838.8916},{"date":"2018-11-30","close":8838.8916},{"date":"2018-12-03","close":9010.8564},{"date":"2018-12-04","close":9010.8564},{"date":"2018-12-05","close":8942.0693},{"date":"2018-12-06","close":8942.0693},{"date":"2018-12-07","close":9010.8564},{"date":"2018-12-10","close":8942.0693},{"date":"2018-12-11","close":8701.3223},{"date":"2018-12-12","close":8942.0693},{"date":"2018-12-13","close":9079.6406},{"date":"2018-12-14","close":9045.248},{"date":"2018-12-17","close":8873.2871},{"date":"2018-12-18","close":8907.6777},{"date":"2018-12-19","close":8907.6777},{"date":"2018-12-20","close":8942.0693},{"date":"2018-12-21","close":8873.2871},{"date":"2018-12-24","close":8942.0693},{"date":"2018-12-26","close":8976.4629},{"date":"2018-12-27","close":9119.5137},{"date":"2018-12-28","close":9226.8037},{"date":"2019-01-02","close":9119.5137},{"date":"2019-01-03","close":9047.9873},{"date":"2019-01-04","close":9155.2764},{"date":"2019-01-07","close":9441.3799},{"date":"2019-01-08","close":9620.1934},{"date":"2019-01-09","close":9655.9561},{"date":"2019-01-10","close":9477.1426},{"date":"2019-01-11","close":9405.6162},{"date":"2019-01-14","close":9405.6162},{"date":"2019-01-15","close":9441.3799},{"date":"2019-01-16","close":9477.1426},{"date":"2019-01-17","close":9441.3799},{"date":"2019-01-18","close":9548.6689},{"date":"2019-01-21","close":9512.9053},{"date":"2019-01-22","close":9620.1934},{"date":"2019-01-23","close":9906.2949},{"date":"2019-01-24","close":9942.0586},{"date":"2019-01-25","close":9977.8223},{"date":"2019-01-28","close":9942.0586},{"date":"2019-01-29","close":9870.5332},{"date":"2019-01-30","close":9727.4805},{"date":"2019-01-31","close":10013.583},{"date":"2019-02-01","close":10085.1094},{"date":"2019-02-07","close":9942.0586},{"date":"2019-02-08","close":9977.8223},{"date":"2019-02-11","close":10085.1094},{"date":"2019-02-12","close":10085.1094},{"date":"2019-02-13","close":10156.6357},{"date":"2019-02-14","close":10120.874},{"date":"2019-02-15","close":10049.3477},{"date":"2019-02-18","close":10013.583},{"date":"2019-02-19","close":10013.583},{"date":"2019-02-20","close":10013.583},{"date":"2019-02-21","close":10013.583},{"date":"2019-02-22","close":10192.3984},{"date":"2019-02-25","close":10192.3984},{"date":"2019-02-26","close":10228.1621},{"date":"2019-02-27","close":10478.5},{"date":"2019-02-28","close":10299.6855},{"date":"2019-03-04","close":10263.9248},{"date":"2019-03-05","close":10299.6855},{"date":"2019-03-06","close":10299.6855},{"date":"2019-03-07","close":10299.6855},{"date":"2019-03-08","close":10263.9248},{"date":"2019-03-11","close":10192.3984},{"date":"2019-03-12","close":10013.583},{"date":"2019-03-13","close":10013.583},{"date":"2019-03-14","close":10049.3477},{"date":"2019-03-15","close":10371.2109},{"date":"2019-03-18","close":10335.4502},{"date":"2019-03-19","close":10335.4502},{"date":"2019-03-20","close":10299.6855},{"date":"2019-03-21","close":10228.1621},{"date":"2019-03-22","close":10263.9248},{"date":"2019-03-25","close":10013.583},{"date":"2019-03-26","close":10120.874},{"date":"2019-03-27","close":10120.874},{"date":"2019-03-28","close":10049.3477},{"date":"2019-03-29","close":10156.6357},{"date":"2019-04-01","close":10263.9248},{"date":"2019-04-02","close":10263.9248},{"date":"2019-04-03","close":10478.5},{"date":"2019-04-04","close":10478.5},{"date":"2019-04-05","close":10728.8408},{"date":"2019-04-08","close":10871.8916},{"date":"2019-04-09","close":10907.6543},{"date":"2019-04-10","close":10693.0781},{"date":"2019-04-11","close":10836.1289},{"date":"2019-04-12","close":11014.9424},{"date":"2019-04-15","close":10907.6543},{"date":"2019-04-16","close":10728.8408},{"date":"2019-04-17","close":10764.6025},{"date":"2019-04-18","close":10693.0781},{"date":"2019-04-19","close":10728.8408},{"date":"2019-04-22","close":10514.2637},{"date":"2019-04-23","close":10621.5527},{"date":"2019-04-24","close":10800.3672},{"date":"2019-04-25","close":10907.6543},{"date":"2019-04-26","close":10943.418},{"date":"2019-04-29","close":10907.6543},{"date":"2019-04-30","close":10657.3145},{"date":"2019-05-02","close":10621.5527},{"date":"2019-05-03","close":10585.7891},{"date":"2019-05-07","close":10585.7891},{"date":"2019-05-08","close":10621.5527},{"date":"2019-05-09","close":10514.2637},{"date":"2019-05-10","close":10585.7891},{"date":"2019-05-13","close":10585.7891},{"date":"2019-05-14","close":10657.3145},{"date":"2019-05-15","close":10299.6855},{"date":"2019-05-16","close":10478.5},{"date":"2019-05-17","close":10263.9248},{"date":"2019-05-20","close":10263.9248},{"date":"2019-05-21","close":10228.1621},{"date":"2019-05-22","close":10299.6855},{"date":"2019-05-23","close":10228.1621},{"date":"2019-05-24","close":10085.1094},{"date":"2019-05-27","close":10049.3477},{"date":"2019-05-28","close":9870.5332},{"date":"2019-05-29","close":9799.0068},{"date":"2019-05-30","close":9906.2949},{"date":"2019-05-31","close":10049.3477},{"date":"2019-06-03","close":10156.6357},{"date":"2019-06-04","close":9942.0586},{"date":"2019-06-05","close":10013.583},{"date":"2019-06-07","close":10263.9248},{"date":"2019-06-10","close":10335.4502},{"date":"2019-06-11","close":10371.2109},{"date":"2019-06-12","close":10299.6855},{"date":"2019-06-13","close":10299.6855},{"date":"2019-06-14","close":10299.6855},{"date":"2019-06-17","close":10299.6855},{"date":"2019-06-18","close":10299.6855},{"date":"2019-06-19","close":10299.6855},{"date":"2019-06-20","close":10299.6855},{"date":"2019-06-21","close":10299.6855},{"date":"2019-06-24","close":10299.6855},{"date":"2019-06-25","close":10263.9248},{"date":"2019-06-26","close":10156.6357},{"date":"2019-06-27","close":10120.874},{"date":"2019-06-28","close":10049.3477},{"date":"2019-07-01","close":9977.8223},{"date":"2019-07-02","close":10013.583},{"date":"2019-07-03","close":10013.583},{"date":"2019-07-04","close":10013.583},{"date":"2019-07-05","close":10013.583},{"date":"2019-07-08","close":9942.0586},{"date":"2019-07-09","close":9834.7705},{"date":"2019-07-10","close":9799.0068},{"date":"2019-07-11","close":9799.0068},{"date":"2019-07-12","close":9799.0068},{"date":"2019-07-15","close":9691.7197},{"date":"2019-07-16","close":9548.6689},{"date":"2019-07-17","close":9441.3799},{"date":"2019-07-18","close":9369.8535},{"date":"2019-07-19","close":9405.6162},{"date":"2019-07-22","close":9405.6162},{"date":"2019-07-23","close":9334.0918},{"date":"2019-07-24","close":9191.0391},{"date":"2019-07-25","close":9298.3281},{"date":"2019-07-26","close":9262.5654},{"date":"2019-07-29","close":9262.5654},{"date":"2019-07-30","close":8904.9375},{"date":"2019-07-31","close":8904.9375},{"date":"2019-08-01","close":9012.2256},{"date":"2019-08-02","close":8976.4629},{"date":"2019-08-05","close":8833.4121},{"date":"2019-08-06","close":8869.1758},{"date":"2019-08-07","close":8904.9375},{"date":"2019-08-08","close":8904.9375},{"date":"2019-08-09","close":8904.9375},{"date":"2019-08-12","close":8904.9375},{"date":"2019-08-13","close":8904.9375},{"date":"2019-08-14","close":9047.9873},{"date":"2019-08-16","close":8869.1758},{"date":"2019-08-19","close":9083.752},{"date":"2019-08-20","close":9119.5137},{"date":"2019-08-21","close":8940.7002},{"date":"2019-08-22","close":9012.2256},{"date":"2019-08-23","close":9047.9873},{"date":"2019-08-26","close":9012.2256},{"date":"2019-08-27","close":9012.2256},{"date":"2019-08-28","close":9012.2256},{"date":"2019-08-29","close":9083.752},{"date":"2019-08-30","close":9119.5137},{"date":"2019-09-02","close":9155.2764},{"date":"2019-09-03","close":9083.752},{"date":"2019-09-04","close":9155.2764},{"date":"2019-09-05","close":9155.2764},{"date":"2019-09-06","close":9047.9873},{"date":"2019-09-09","close":8761.8867},{"date":"2019-09-10","close":8940.7002},{"date":"2019-09-11","close":8976.4629},{"date":"2019-09-16","close":9047.9873},{"date":"2019-09-17","close":9369.8535},{"date":"2019-09-18","close":9405.6162},{"date":"2019-09-19","close":9298.3281},{"date":"2019-09-20","close":9405.6162},{"date":"2019-09-23","close":9298.3281},{"date":"2019-09-24","close":9369.8535},{"date":"2019-09-25","close":9477.1426},{"date":"2019-09-26","close":9763.2451},{"date":"2019-09-27","close":9584.4316},{"date":"2019-09-30","close":9512.9053},{"date":"2019-10-01","close":9405.6162},{"date":"2019-10-02","close":9369.8535},{"date":"2019-10-04","close":9262.5654},{"date":"2019-10-07","close":9262.5654},{"date":"2019-10-08","close":9262.5654},{"date":"2019-10-10","close":9191.0391},{"date":"2019-10-11","close":9226.8037},{"date":"2019-10-14","close":9226.8037},{"date":"2019-10-15","close":9155.2764},{"date":"2019-10-16","close":9012.2256},{"date":"2019-10-17","close":9083.752},{"date":"2019-10-18","close":9083.752},{"date":"2019-10-21","close":9083.752},{"date":"2019-10-22","close":9012.2256},{"date":"2019-10-23","close":8976.4629},{"date":"2019-10-24","close":8904.9375},{"date":"2019-10-25","close":8904.9375},{"date":"2019-10-28","close":8833.4121},{"date":"2019-10-29","close":8761.8867},{"date":"2019-10-30","close":8618.8359},{"date":"2019-10-31","close":8654.5986},{"date":"2019-11-01","close":8583.0723},{"date":"2019-11-04","close":8618.8359},{"date":"2019-11-05","close":8726.124},{"date":"2019-11-06","close":8761.8867},{"date":"2019-11-07","close":8797.6494},{"date":"2019-11-08","close":8797.6494},{"date":"2019-11-11","close":8833.4121},{"date":"2019-11-12","close":8797.6494},{"date":"2019-11-13","close":8761.8867},{"date":"2019-11-14","close":8761.8867},{"date":"2019-11-15","close":8761.8867},{"date":"2019-11-18","close":8726.124},{"date":"2019-11-19","close":8761.8867},{"date":"2019-11-20","close":8726.124},{"date":"2019-11-21","close":8690.3604},{"date":"2019-11-22","close":8654.5986},{"date":"2019-11-25","close":8690.3604},{"date":"2019-11-26","close":8690.3604},{"date":"2019-11-27","close":8726.124},{"date":"2019-11-28","close":8726.124},{"date":"2019-11-29","close":8618.8359},{"date":"2019-12-02","close":8618.8359},{"date":"2019-12-03","close":8618.8359},{"date":"2019-12-04","close":8368.4941},{"date":"2019-12-05","close":8368.4941},{"date":"2019-12-06","close":8225.4443},{"date":"2019-12-09","close":8261.207},{"date":"2019-12-10","close":8296.9697},{"date":"2019-12-11","close":8332.7324},{"date":"2019-12-12","close":8368.4941},{"date":"2019-12-13","close":8368.4941},{"date":"2019-12-16","close":8475.7832},{"date":"2019-12-17","close":8618.8359},{"date":"2019-12-18","close":8511.5469},{"date":"2019-12-19","close":8511.5469},{"date":"2019-12-20","close":8511.5469},{"date":"2019-12-23","close":8547.3096},{"date":"2019-12-24","close":8618.8359},{"date":"2019-12-26","close":8618.8359},{"date":"2019-12-27","close":8880.0107},{"date":"2019-12-30","close":8880.0107},{"date":"2020-01-02","close":8880.0107},{"date":"2020-01-03","close":8880.0107},{"date":"2020-01-06","close":8805.3896},{"date":"2020-01-07","close":8842.7021},{"date":"2020-01-08","close":8618.8359},{"date":"2020-01-09","close":8581.5244},{"date":"2020-01-10","close":8432.2793},{"date":"2020-01-13","close":8506.9014},{"date":"2020-01-14","close":8506.9014},{"date":"2020-01-15","close":8506.9014},{"date":"2020-01-16","close":8469.5918},{"date":"2020-01-17","close":8506.9014},{"date":"2020-01-20","close":8544.2119},{"date":"2020-01-21","close":8544.2119},{"date":"2020-01-22","close":8581.5244},{"date":"2020-01-23","close":8581.5244},{"date":"2020-01-28","close":8320.3477},{"date":"2020-01-29","close":8394.9688},{"date":"2020-01-30","close":8394.9688},{"date":"2020-01-31","close":8357.6582},{"date":"2020-02-03","close":8357.6582},{"date":"2020-02-04","close":8357.6582},{"date":"2020-02-05","close":8357.6582},{"date":"2020-02-06","close":8469.5918},{"date":"2020-02-07","close":8394.9688},{"date":"2020-02-10","close":8432.2793},{"date":"2020-02-11","close":8432.2793},{"date":"2020-02-12","close":8432.2793},{"date":"2020-02-13","close":8357.6582},{"date":"2020-02-14","close":8320.3477},{"date":"2020-02-17","close":8283.0352},{"date":"2020-02-18","close":8357.6582},{"date":"2020-02-19","close":8357.6582},{"date":"2020-02-20","close":8208.4141},{"date":"2020-02-21","close":8096.4819},{"date":"2020-02-24","close":7909.9268},{"date":"2020-02-25","close":7947.2373},{"date":"2020-02-26","close":7909.9268},{"date":"2020-02-27","close":7909.9268},{"date":"2020-02-28","close":7611.4385},{"date":"2020-03-02","close":7611.4385},{"date":"2020-03-03","close":7424.8833},{"date":"2020-03-04","close":7432.3457},{"date":"2020-03-05","close":7536.8169},{"date":"2020-03-06","close":7462.1948},{"date":"2020-03-09","close":7462.1948},{"date":"2020-03-10","close":7335.3379},{"date":"2020-03-11","close":7305.4893},{"date":"2020-03-12","close":7305.4893},{"date":"2020-03-13","close":6596.5806},{"date":"2020-03-16","close":6432.4121},{"date":"2020-03-17","close":6253.3188},{"date":"2020-03-18","close":6111.5376},{"date":"2020-03-19","close":5439.9395},{"date":"2020-03-20","close":5365.3179},{"date":"2020-03-23","close":5111.604},{"date":"2020-03-24","close":5342.9312},{"date":"2020-03-25","close":5813.0493},{"date":"2020-03-26","close":5887.6714},{"date":"2020-03-27","close":6193.6216},{"date":"2020-03-30","close":6253.3188},{"date":"2020-03-31","close":6507.0347},{"date":"2020-04-01","close":6492.1094},{"date":"2020-04-02","close":6805.5225},{"date":"2020-04-03","close":6865.2192},{"date":"2020-04-06","close":6887.606},{"date":"2020-04-07","close":6887.606},{"date":"2020-04-08","close":6902.5303},{"date":"2020-04-09","close":6924.916},{"date":"2020-04-10","close":7036.8496},{"date":"2020-04-13","close":6969.6899},{"date":"2020-04-14","close":6947.3032},{"date":"2020-04-16","close":6954.7656},{"date":"2020-04-17","close":7089.0859},{"date":"2020-04-20","close":7074.1606},{"date":"2020-04-21","close":6939.8408},{"date":"2020-04-22","close":6962.2275},{"date":"2020-04-23","close":7111.4712},{"date":"2020-04-24","close":7066.6982},{"date":"2020-04-27","close":7230.8672},{"date":"2020-04-28","close":7424.8833},{"date":"2020-04-29","close":7611.4385},{"date":"2020-05-04","close":7499.5054},{"date":"2020-05-06","close":7536.8169},{"date":"2020-05-07","close":7536.8169},{"date":"2020-05-08","close":7947.2373},{"date":"2020-05-11","close":7909.9268},{"date":"2020-05-12","close":7835.3052},{"date":"2020-05-13","close":7648.7495},{"date":"2020-05-14","close":7462.1948},{"date":"2020-05-15","close":7760.6831},{"date":"2020-05-18","close":7462.1948},{"date":"2020-05-19","close":7574.1274},{"date":"2020-05-20","close":7611.4385},{"date":"2020-05-21","close":7574.1274},{"date":"2020-05-22","close":7499.5054},{"date":"2020-05-25","close":7462.1948},{"date":"2020-05-26","close":7686.061},{"date":"2020-05-27","close":7574.1274},{"date":"2020-05-28","close":7611.4385},{"date":"2020-05-29","close":7611.4385},{"date":"2020-06-01","close":7574.1274},{"date":"2020-06-02","close":7611.4385},{"date":"2020-06-03","close":7611.4385},{"date":"2020-06-04","close":7536.8169},{"date":"2020-06-05","close":7611.4385},{"date":"2020-06-08","close":7648.7495},{"date":"2020-06-09","close":7686.061},{"date":"2020-06-10","close":7648.7495},{"date":"2020-06-11","close":7536.8169},{"date":"2020-06-12","close":7402.4966},{"date":"2020-06-15","close":7074.1606},{"date":"2020-06-16","close":7089.0859},{"date":"2020-06-17","close":7305.4893},{"date":"2020-06-18","close":7320.4136},{"date":"2020-06-19","close":7454.7329},{"date":"2020-06-22","close":7357.7241},{"date":"2020-06-23","close":7380.1118},{"date":"2020-06-24","close":7395.0347},{"date":"2020-06-25","close":7275.6396},{"date":"2020-06-26","close":7312.9512},{"date":"2020-06-29","close":7156.2451},{"date":"2020-06-30","close":7238.3296},{"date":"2020-07-01","close":7245.791},{"date":"2020-07-02","close":7201.0176},{"date":"2020-07-03","close":7275.6396},{"date":"2020-07-06","close":7290.5635},{"date":"2020-07-07","close":7342.7993},{"date":"2020-07-08","close":7454.7329},{"date":"2020-07-09","close":7380.1118},{"date":"2020-07-10","close":7395.0347},{"date":"2020-07-13","close":7447.271},{"date":"2020-07-14","close":7536.8169},{"date":"2020-07-15","close":7536.8169},{"date":"2020-07-16","close":7536.8169},{"date":"2020-07-17","close":7536.8169},{"date":"2020-07-20","close":7536.8169},{"date":"2020-07-21","close":7499.5054},{"date":"2020-07-22","close":7499.5054},{"date":"2020-07-23","close":7387.5737},{"date":"2020-07-24","close":7335.3379},{"date":"2020-07-27","close":7350.2617},{"date":"2020-07-28","close":7395.0347},{"date":"2020-07-29","close":7432.3457},{"date":"2020-07-30","close":7462.1948},{"date":"2020-07-31","close":7439.8081},{"date":"2020-08-03","close":7432.3457},{"date":"2020-08-04","close":7499.5054},{"date":"2020-08-05","close":7536.8169},{"date":"2020-08-06","close":7574.1274},{"date":"2020-08-07","close":7611.4385},{"date":"2020-08-10","close":7686.061},{"date":"2020-08-11","close":7648.7495},{"date":"2020-08-12","close":7686.061},{"date":"2020-08-13","close":7648.7495},{"date":"2020-08-14","close":7648.7495},{"date":"2020-08-18","close":7439.8081},{"date":"2020-08-19","close":7462.1948},{"date":"2020-08-20","close":7335.3379},{"date":"2020-08-21","close":7432.3457},{"date":"2020-08-24","close":7238.3296},{"date":"2020-08-25","close":7223.4038},{"date":"2020-08-26","close":7163.7075},{"date":"2020-08-27","close":7051.7744},{"date":"2020-08-28","close":7126.3955},{"date":"2020-08-31","close":7320.4136},{"date":"2020-09-01","close":7305.4893},{"date":"2020-09-02","close":7223.4038},{"date":"2020-09-03","close":7290.5635},{"date":"2020-09-04","close":7275.6396},{"date":"2020-09-07","close":7260.7158},{"date":"2020-09-08","close":7238.3296},{"date":"2020-09-09","close":7208.4805},{"date":"2020-09-10","close":7245.791},{"date":"2020-09-11","close":7238.3296},{"date":"2020-09-14","close":7312.9512},{"date":"2020-09-15","close":7312.9512},{"date":"2020-09-16","close":7312.9512},{"date":"2020-09-17","close":7327.8755},{"date":"2020-09-18","close":7320.4136},{"date":"2020-09-21","close":7312.9512},{"date":"2020-09-22","close":7230.8672},{"date":"2020-09-23","close":7230.8672},{"date":"2020-09-24","close":7223.4038},{"date":"2020-09-25","close":7186.0938},{"date":"2020-09-28","close":7171.1689},{"date":"2020-09-29","close":7126.3955},{"date":"2020-10-05","close":7163.7075},{"date":"2020-10-06","close":7148.7827},{"date":"2020-10-07","close":7148.7827},{"date":"2020-10-08","close":7156.2451},{"date":"2020-10-12","close":7156.2451},{"date":"2020-10-13","close":7133.8584},{"date":"2020-10-14","close":7118.9341},{"date":"2020-10-15","close":7066.6982},{"date":"2020-10-16","close":7059.2368},{"date":"2020-10-19","close":7059.2368},{"date":"2020-10-20","close":7059.2368},{"date":"2020-10-21","close":7044.312},{"date":"2020-10-22","close":7044.312},{"date":"2020-10-23","close":7051.7744},{"date":"2020-10-26","close":7007.001},{"date":"2020-10-27","close":6932.3789},{"date":"2020-10-28","close":6932.3789},{"date":"2020-10-29","close":6909.9922},{"date":"2020-10-30","close":6917.4551},{"date":"2020-11-02","close":6798.0591},{"date":"2020-11-03","close":6842.8325},{"date":"2020-11-04","close":6850.2949},{"date":"2020-11-05","close":6947.3032},{"date":"2020-11-06","close":6947.3032},{"date":"2020-11-09","close":6947.3032},{"date":"2020-11-10","close":6932.3789},{"date":"2020-11-11","close":6977.1533},{"date":"2020-11-12","close":7044.312},{"date":"2020-11-13","close":7044.312},{"date":"2020-11-16","close":7036.8496},{"date":"2020-11-17","close":7021.9248},{"date":"2020-11-18","close":7036.8496},{"date":"2020-11-19","close":7036.8496},{"date":"2020-11-20","close":7051.7744},{"date":"2020-11-23","close":7104.0098},{"date":"2020-11-24","close":7133.8584},{"date":"2020-11-25","close":7044.312},{"date":"2020-11-26","close":6992.0762},{"date":"2020-11-27","close":6999.5386},{"date":"2020-11-30","close":6984.6143},{"date":"2020-12-01","close":6932.3789},{"date":"2020-12-02","close":6969.6899},{"date":"2020-12-03","close":6932.3789},{"date":"2020-12-04","close":6909.9922},{"date":"2020-12-07","close":6939.8408},{"date":"2020-12-08","close":6887.606},{"date":"2020-12-09","close":6902.5303},{"date":"2020-12-10","close":6954.7656},{"date":"2020-12-11","close":6932.3789},{"date":"2020-12-14","close":6932.3789},{"date":"2020-12-15","close":6895.0674},{"date":"2020-12-16","close":6902.5303},{"date":"2020-12-17","close":6902.5303},{"date":"2020-12-18","close":6932.3789},{"date":"2020-12-21","close":7007.001},{"date":"2020-12-22","close":6984.6143},{"date":"2020-12-23","close":7014.4634},{"date":"2020-12-24","close":7029.3887},{"date":"2020-12-28","close":7066.6982},{"date":"2020-12-29","close":7271.5308},{"date":"2020-12-30","close":7200.6265},{"date":"2021-01-04","close":7208.5054},{"date":"2021-01-05","close":7216.3838},{"date":"2021-01-06","close":7247.896},{"date":"2021-01-07","close":7350.3115},{"date":"2021-01-08","close":7350.3115},{"date":"2021-01-11","close":7358.1899},{"date":"2021-01-12","close":7555.144},{"date":"2021-01-13","close":7594.5342},{"date":"2021-01-14","close":7602.4121},{"date":"2021-01-15","close":7555.144},{"date":"2021-01-18","close":7484.2412},{"date":"2021-01-19","close":7531.5093},{"date":"2021-01-20","close":7720.585},{"date":"2021-01-21","close":7996.3198},{"date":"2021-01-22","close":7862.3921},{"date":"2021-01-25","close":7917.5381},{"date":"2021-01-26","close":7878.1479},{"date":"2021-01-27","close":7862.3921},{"date":"2021-01-28","close":7681.1938},{"date":"2021-01-29","close":7728.4634},{"date":"2021-02-01","close":7846.6348},{"date":"2021-02-02","close":8075.1016},{"date":"2021-02-03","close":8075.1016},{"date":"2021-02-04","close":8075.1016},{"date":"2021-02-05","close":7917.5381},{"date":"2021-02-08","close":7917.5381},{"date":"2021-02-09","close":7917.5381},{"date":"2021-02-10","close":8035.7104},{"date":"2021-02-15","close":7996.3198},{"date":"2021-02-16","close":7956.9297},{"date":"2021-02-17","close":8035.7104},{"date":"2021-02-18","close":8114.4927},{"date":"2021-02-19","close":7996.3198},{"date":"2021-02-22","close":7917.5381},{"date":"2021-02-23","close":7917.5381},{"date":"2021-02-24","close":7870.27},{"date":"2021-02-25","close":8035.7104},{"date":"2021-02-26","close":7878.1479},{"date":"2021-03-02","close":7838.7563},{"date":"2021-03-03","close":7838.7563},{"date":"2021-03-04","close":7799.3672},{"date":"2021-03-05","close":7846.6348},{"date":"2021-03-08","close":7854.5132},{"date":"2021-03-09","close":7752.0972},{"date":"2021-03-10","close":7783.6104},{"date":"2021-03-11","close":7838.7563},{"date":"2021-03-12","close":7854.5132},{"date":"2021-03-15","close":7917.5381},{"date":"2021-03-16","close":7878.1479},{"date":"2021-03-17","close":7917.5381},{"date":"2021-03-18","close":8153.8833},{"date":"2021-03-19","close":8153.8833},{"date":"2021-03-22","close":8193.2744},{"date":"2021-03-23","close":8114.4927},{"date":"2021-03-24","close":8035.7104},{"date":"2021-03-25","close":8232.665},{"date":"2021-03-26","close":8232.665},{"date":"2021-03-29","close":8232.665},{"date":"2021-03-30","close":8272.0557},{"date":"2021-03-31","close":8153.8833},{"date":"2021-04-01","close":8429.6182},{"date":"2021-04-02","close":8390.2275},{"date":"2021-04-05","close":8429.6182},{"date":"2021-04-06","close":8744.7432},{"date":"2021-04-07","close":8902.3066},{"date":"2021-04-08","close":8784.1357},{"date":"2021-04-09","close":8862.916},{"date":"2021-04-12","close":8902.3066},{"date":"2021-04-13","close":8508.3994},{"date":"2021-04-14","close":8547.791},{"date":"2021-04-15","close":8705.3535},{"date":"2021-04-16","close":8705.3535},{"date":"2021-04-19","close":8784.1357},{"date":"2021-04-20","close":8862.916},{"date":"2021-04-21","close":8823.5254},{"date":"2021-04-22","close":8862.916},{"date":"2021-04-23","close":8902.3066},{"date":"2021-04-26","close":9138.6504},{"date":"2021-04-27","close":9256.8242},{"date":"2021-04-28","close":9178.0439},{"date":"2021-04-29","close":8941.6982},{"date":"2021-04-30","close":9138.6504},{"date":"2021-05-03","close":9178.0439},{"date":"2021-05-04","close":9217.4326},{"date":"2021-05-06","close":9493.1689},{"date":"2021-05-07","close":9571.9502},{"date":"2021-05-10","close":9532.5576},{"date":"2021-05-11","close":9571.9502},{"date":"2021-05-12","close":9414.3867},{"date":"2021-05-13","close":9374.9951},{"date":"2021-05-14","close":9650.7314},{"date":"2021-05-17","close":9768.9033},{"date":"2021-05-18","close":10084.0293},{"date":"2021-05-20","close":10359.7646},{"date":"2021-05-21","close":10359.7646},{"date":"2021-05-24","close":10162.8105},{"date":"2021-05-25","close":10162.8105},{"date":"2021-05-26","close":10162.8105},{"date":"2021-05-27","close":10517.3271},{"date":"2021-05-28","close":10674.8896},{"date":"2021-05-31","close":10753.6719},{"date":"2021-06-01","close":11029.4082},{"date":"2021-06-02","close":11265.751},{"date":"2021-06-03","close":11305.1416},{"date":"2021-06-04","close":11305.1416},{"date":"2021-06-07","close":11147.5791},{"date":"2021-06-08","close":11226.3613},{"date":"2021-06-09","close":11186.9697},{"date":"2021-06-10","close":11305.1416},{"date":"2021-06-11","close":12171.7393},{"date":"2021-06-14","close":11502.0957},{"date":"2021-06-15","close":11108.1895},{"date":"2021-06-16","close":11265.751},{"date":"2021-06-17","close":11265.751},{"date":"2021-06-18","close":10950.626},{"date":"2021-06-21","close":10635.501},{"date":"2021-06-22","close":10832.4531},{"date":"2021-06-23","close":10832.4531},{"date":"2021-06-24","close":10832.4531},{"date":"2021-06-25","close":10832.4531},{"date":"2021-06-28","close":10911.2344},{"date":"2021-06-29","close":10871.8447},{"date":"2021-06-30","close":10714.2822},{"date":"2021-07-01","close":10556.7188},{"date":"2021-07-02","close":10517.3271},{"date":"2021-07-05","close":10477.9375},{"date":"2021-07-06","close":10438.5449},{"date":"2021-07-07","close":10241.5928},{"date":"2021-07-08","close":9965.8564},{"date":"2021-07-09","close":9768.9033},{"date":"2021-07-12","close":9808.2949},{"date":"2021-07-13","close":9808.2949},{"date":"2021-07-14","close":10084.0293},{"date":"2021-07-15","close":10202.2021},{"date":"2021-07-16","close":10202.2021},{"date":"2021-07-19","close":10202.2021},{"date":"2021-07-20","close":10084.0293},{"date":"2021-07-21","close":10084.0293},{"date":"2021-07-22","close":10005.2471},{"date":"2021-07-23","close":9926.4658},{"date":"2021-07-26","close":9926.4658},{"date":"2021-07-27","close":10005.2471},{"date":"2021-07-28","close":10005.2471},{"date":"2021-07-29","close":10044.6387},{"date":"2021-07-30","close":10044.6387},{"date":"2021-08-02","close":10241.5928},{"date":"2021-08-03","close":10084.0293},{"date":"2021-08-04","close":10005.2471},{"date":"2021-08-05","close":10123.4199},{"date":"2021-08-06","close":10162.8105},{"date":"2021-08-09","close":10241.5928},{"date":"2021-08-10","close":10280.9824},{"date":"2021-08-11","close":10241.5928},{"date":"2021-08-12","close":10123.4199},{"date":"2021-08-13","close":9965.8564},{"date":"2021-08-17","close":9611.3408},{"date":"2021-08-18","close":9729.5127},{"date":"2021-08-19","close":9374.9951},{"date":"2021-08-20","close":9178.0439},{"date":"2021-08-23","close":9374.9951},{"date":"2021-08-24","close":9650.7314},{"date":"2021-08-25","close":9571.9502},{"date":"2021-08-26","close":9690.1221},{"date":"2021-08-27","close":9965.8564},{"date":"2021-08-30","close":10123.4199},{"date":"2021-08-31","close":9926.4658},{"date":"2021-09-01","close":10044.6387},{"date":"2021-09-02","close":10162.8105},{"date":"2021-09-03","close":10162.8105},{"date":"2021-09-06","close":10162.8105},{"date":"2021-09-07","close":10123.4199},{"date":"2021-09-08","close":10084.0293},{"date":"2021-09-09","close":10044.6387},{"date":"2021-09-10","close":9965.8564},{"date":"2021-09-13","close":9887.0752},{"date":"2021-09-14","close":10044.6387},{"date":"2021-09-15","close":10044.6387},{"date":"2021-09-16","close":9965.8564},{"date":"2021-09-17","close":10044.6387},{"date":"2021-09-23","close":9965.8564},{"date":"2021-09-24","close":10084.0293},{"date":"2021-09-27","close":10202.2021},{"date":"2021-09-28","close":10162.8105},{"date":"2021-09-29","close":10084.0293},{"date":"2021-09-30","close":10084.0293},{"date":"2021-10-01","close":10241.5928},{"date":"2021-10-05","close":10162.8105},{"date":"2021-10-06","close":9887.0752},{"date":"2021-10-07","close":9926.4658},{"date":"2021-10-08","close":10162.8105},{"date":"2021-10-12","close":9847.6846},{"date":"2021-10-13","close":10123.4199},{"date":"2021-10-14","close":10399.1553},{"date":"2021-10-15","close":10399.1553},{"date":"2021-10-18","close":10320.375},{"date":"2021-10-19","close":10438.5449},{"date":"2021-10-20","close":10517.3271},{"date":"2021-10-21","close":10517.3271},{"date":"2021-10-22","close":10162.8105},{"date":"2021-10-25","close":10123.4199},{"date":"2021-10-26","close":10280.9824},{"date":"2021-10-27","close":10241.5928},{"date":"2021-10-28","close":10162.8105},{"date":"2021-10-29","close":10123.4199},{"date":"2021-11-01","close":9768.9033},{"date":"2021-11-02","close":9768.9033},{"date":"2021-11-03","close":9690.1221},{"date":"2021-11-04","close":9847.6846},{"date":"2021-11-05","close":9808.2949},{"date":"2021-11-08","close":9729.5127},{"date":"2021-11-09","close":9887.0752},{"date":"2021-11-10","close":9690.1221},{"date":"2021-11-11","close":9650.7314},{"date":"2021-11-12","close":10084.0293},{"date":"2021-11-15","close":10241.5928},{"date":"2021-11-16","close":10320.375},{"date":"2021-11-17","close":10320.375},{"date":"2021-11-18","close":10399.1553},{"date":"2021-11-19","close":10517.3271},{"date":"2021-11-22","close":10517.3271},{"date":"2021-11-23","close":10517.3271},{"date":"2021-11-24","close":10596.1084},{"date":"2021-11-25","close":10635.501},{"date":"2021-11-26","close":10517.3271},{"date":"2021-11-29","close":10438.5449},{"date":"2021-11-30","close":9926.4658},{"date":"2021-12-01","close":10044.6387},{"date":"2021-12-02","close":10399.1553},{"date":"2021-12-03","close":10556.7188},{"date":"2021-12-06","close":10714.2822},{"date":"2021-12-07","close":10753.6719},{"date":"2021-12-08","close":10674.8896},{"date":"2021-12-09","close":10556.7188},{"date":"2021-12-10","close":10477.9375},{"date":"2021-12-13","close":10477.9375},{"date":"2021-12-14","close":10477.9375},{"date":"2021-12-15","close":10517.3271},{"date":"2021-12-16","close":10596.1084},{"date":"2021-12-17","close":10674.8896},{"date":"2021-12-20","close":10596.1084},{"date":"2021-12-21","close":10714.2822},{"date":"2021-12-22","close":10753.6719},{"date":"2021-12-23","close":10793.0635},{"date":"2021-12-24","close":10753.6719},{"date":"2021-12-27","close":10753.6719},{"date":"2021-12-28","close":10753.6719},{"date":"2021-12-29","close":10876.3379},{"date":"2021-12-30","close":10958.1152},{"date":"2022-01-03","close":13200.0},{"date":"2022-01-04","close":10712.7842},{"date":"2022-01-05","close":10794.5605},{"date":"2022-01-06","close":11039.8926},{"date":"2022-01-07","close":10999.002},{"date":"2022-01-10","close":10712.7842},{"date":"2022-01-11","close":10712.7842},{"date":"2022-01-12","close":10671.8945},{"date":"2022-01-13","close":10835.4482},{"date":"2022-01-14","close":10835.4482},{"date":"2022-01-17","close":10753.6719},{"date":"2022-01-18","close":10263.0098},{"date":"2022-01-19","close":10344.7861},{"date":"2022-01-20","close":10263.0098},{"date":"2022-01-21","close":10263.0098},{"date":"2022-01-24","close":10099.4561},{"date":"2022-01-25","close":10058.5674},{"date":"2022-01-26","close":10058.5674},{"date":"2022-01-27","close":9649.6816},{"date":"2022-01-28","close":10017.6797},{"date":"2022-02-03","close":10017.6797},{"date":"2022-02-04","close":10140.3447},{"date":"2022-02-07","close":10426.5645},{"date":"2022-02-08","close":10426.5645},{"date":"2022-02-09","close":10426.5645},{"date":"2022-02-10","close":10467.4521},{"date":"2022-02-11","close":10344.7861},{"date":"2022-02-14","close":9813.2354},{"date":"2022-02-15","close":9813.2354},{"date":"2022-02-16","close":10222.1211},{"date":"2022-02-17","close":10181.2334},{"date":"2022-02-18","close":10263.0098},{"date":"2022-02-21","close":10263.0098},{"date":"2022-02-22","close":10263.0098},{"date":"2022-02-23","close":10263.0098},{"date":"2022-02-24","close":9935.9023},{"date":"2022-02-25","close":10017.6797},{"date":"2022-02-28","close":10017.6797},{"date":"2022-03-02","close":10263.0098},{"date":"2022-03-03","close":10222.1211},{"date":"2022-03-04","close":10222.1211},{"date":"2022-03-07","close":10140.3447},{"date":"2022-03-08","close":9895.0127},{"date":"2022-03-10","close":9935.9023},{"date":"2022-03-11","close":9935.9023},{"date":"2022-03-14","close":9813.2354},{"date":"2022-03-15","close":9813.2354},{"date":"2022-03-16","close":9813.2354},{"date":"2022-03-17","close":9813.2354},{"date":"2022-03-18","close":9854.126},{"date":"2022-03-21","close":9895.0127},{"date":"2022-03-22","close":10099.4561},{"date":"2022-03-23","close":9935.9023},{"date":"2022-03-24","close":10385.6748},{"date":"2022-03-25","close":10303.8984},{"date":"2022-03-28","close":10385.6748},{"date":"2022-03-29","close":10303.8984},{"date":"2022-03-30","close":10222.1211},{"date":"2022-03-31","close":10303.8984},{"date":"2022-04-01","close":10263.0098},{"date":"2022-04-04","close":10181.2334},{"date":"2022-04-05","close":10222.1211},{"date":"2022-04-06","close":10303.8984},{"date":"2022-04-07","close":10222.1211},{"date":"2022-04-08","close":10222.1211},{"date":"2022-04-11","close":10140.3447},{"date":"2022-04-12","close":10099.4561},{"date":"2022-04-13","close":10181.2334},{"date":"2022-04-14","close":10263.0098},{"date":"2022-04-15","close":10385.6748},{"date":"2022-04-18","close":10549.2295},{"date":"2022-04-19","close":10671.8945},{"date":"2022-04-20","close":10794.5605},{"date":"2022-04-21","close":10835.4482},{"date":"2022-04-22","close":10835.4482},{"date":"2022-04-25","close":10917.2256},{"date":"2022-04-26","close":10876.3379},{"date":"2022-04-27","close":11039.8926},{"date":"2022-04-28","close":11039.8926},{"date":"2022-04-29","close":10958.1152},{"date":"2022-05-02","close":10794.5605},{"date":"2022-05-03","close":10794.5605},{"date":"2022-05-04","close":10631.0068},{"date":"2022-05-06","close":10385.6748},{"date":"2022-05-09","close":12400.0},{"date":"2022-05-10","close":10181.2334},{"date":"2022-05-11","close":10303.8984},{"date":"2022-05-12","close":10263.0098},{"date":"2022-05-13","close":10303.8984},{"date":"2022-05-16","close":10385.6748},{"date":"2022-05-17","close":10222.1211},{"date":"2022-05-18","close":10099.4561},{"date":"2022-05-19","close":9976.791},{"date":"2022-05-20","close":10017.6797},{"date":"2022-05-23","close":9935.9023},{"date":"2022-05-24","close":9772.3486},{"date":"2022-05-25","close":9772.3486},{"date":"2022-05-26","close":9813.2354},{"date":"2022-05-27","close":9813.2354},{"date":"2022-05-30","close":9935.9023},{"date":"2022-05-31","close":9935.9023},{"date":"2022-06-02","close":9854.126},{"date":"2022-06-03","close":9813.2354},{"date":"2022-06-07","close":9567.9053},{"date":"2022-06-08","close":9567.9053},{"date":"2022-06-09","close":9608.7949},{"date":"2022-06-10","close":9813.2354},{"date":"2022-06-13","close":9281.6865},{"date":"2022-06-14","close":9363.4629},{"date":"2022-06-15","close":8995.4668},{"date":"2022-06-16","close":8913.6904},{"date":"2022-06-17","close":8831.9131},{"date":"2022-06-20","close":8382.1396},{"date":"2022-06-21","close":8463.917},{"date":"2022-06-22","close":8382.1396},{"date":"2022-06-23","close":8218.585},{"date":"2022-06-24","close":8423.0283},{"date":"2022-06-27","close":8668.3594},{"date":"2022-06-28","close":8668.3594},{"date":"2022-06-29","close":8709.248},{"date":"2022-06-30","close":8627.4707},{"date":"2022-07-01","close":8586.582},{"date":"2022-07-04","close":8504.8057},{"date":"2022-07-05","close":8504.8057},{"date":"2022-07-06","close":8504.8057},{"date":"2022-07-07","close":8586.582},{"date":"2022-07-08","close":8504.8057},{"date":"2022-07-11","close":8545.6943},{"date":"2022-07-12","close":8463.917},{"date":"2022-07-13","close":8463.917},{"date":"2022-07-14","close":8504.8057},{"date":"2022-07-15","close":8463.917},{"date":"2022-07-18","close":8586.582},{"date":"2022-07-19","close":8668.3594},{"date":"2022-07-20","close":8791.0254},{"date":"2022-07-21","close":8831.9131},{"date":"2022-07-22","close":8872.8018},{"date":"2022-07-25","close":8831.9131},{"date":"2022-07-26","close":8954.5791},{"date":"2022-07-27","close":8831.9131},{"date":"2022-07-28","close":8831.9131},{"date":"2022-07-29","close":8750.1357},{"date":"2022-08-01","close":8586.582},{"date":"2022-08-02","close":8750.1357},{"date":"2022-08-03","close":8791.0254},{"date":"2022-08-04","close":8831.9131},{"date":"2022-08-05","close":8791.0254},{"date":"2022-08-08","close":8791.0254},{"date":"2022-08-09","close":8750.1357},{"date":"2022-08-10","close":8791.0254},{"date":"2022-08-11","close":8872.8018},{"date":"2022-08-12","close":8872.8018},{"date":"2022-08-16","close":9118.1328},{"date":"2022-08-17","close":9077.2432},{"date":"2022-08-18","close":9486.1279},{"date":"2022-08-19","close":9404.3516},{"date":"2022-08-22","close":9527.0186},{"date":"2022-08-23","close":9527.0186},{"date":"2022-08-24","close":9363.4629},{"date":"2022-08-25","close":9445.2412},{"date":"2022-08-26","close":9527.0186},{"date":"2022-08-29","close":9404.3516},{"date":"2022-08-30","close":9445.2412},{"date":"2022-08-31","close":9363.4629},{"date":"2022-09-01","close":9404.3516},{"date":"2022-09-02","close":9363.4629},{"date":"2022-09-05","close":9199.9092},{"date":"2022-09-06","close":9240.7979},{"date":"2022-09-07","close":9159.0205},{"date":"2022-09-08","close":9118.1328},{"date":"2022-09-13","close":9159.0205},{"date":"2022-09-14","close":9077.2432},{"date":"2022-09-15","close":9118.1328},{"date":"2022-09-16","close":9159.0205},{"date":"2022-09-19","close":9077.2432},{"date":"2022-09-20","close":9199.9092},{"date":"2022-09-21","close":9159.0205},{"date":"2022-09-22","close":8995.4668},{"date":"2022-09-23","close":8913.6904},{"date":"2022-09-26","close":8668.3594},{"date":"2022-09-27","close":8668.3594},{"date":"2022-09-28","close":8586.582},{"date":"2022-09-29","close":8750.1357},{"date":"2022-09-30","close":8831.9131},{"date":"2022-10-04","close":8954.5791},{"date":"2022-10-05","close":8995.4668},{"date":"2022-10-06","close":9036.3555},{"date":"2022-10-07","close":9036.3555},{"date":"2022-10-11","close":9036.3555},{"date":"2022-10-12","close":8913.6904},{"date":"2022-10-13","close":8831.9131},{"date":"2022-10-14","close":8791.0254},{"date":"2022-10-17","close":8709.248},{"date":"2022-10-18","close":8750.1357},{"date":"2022-10-19","close":8791.0254},{"date":"2022-10-20","close":8750.1357},{"date":"2022-10-21","close":8750.1357},{"date":"2022-10-24","close":8750.1357},{"date":"2022-10-25","close":8709.248},{"date":"2022-10-26","close":8831.9131},{"date":"2022-10-27","close":8954.5791},{"date":"2022-10-28","close":8995.4668},{"date":"2022-10-31","close":9118.1328},{"date":"2022-11-01","close":9159.0205},{"date":"2022-11-02","close":9159.0205},{"date":"2022-11-03","close":8913.6904},{"date":"2022-11-04","close":8913.6904},{"date":"2022-11-07","close":8995.4668},{"date":"2022-11-08","close":9159.0205},{"date":"2022-11-09","close":9159.0205},{"date":"2022-11-10","close":9322.5742},{"date":"2022-11-11","close":9322.5742},{"date":"2022-11-14","close":9240.7979},{"date":"2022-11-15","close":9363.4629},{"date":"2022-11-16","close":9363.4629},{"date":"2022-11-17","close":9363.4629},{"date":"2022-11-18","close":9404.3516},{"date":"2022-11-21","close":9240.7979},{"date":"2022-11-22","close":9322.5742},{"date":"2022-11-23","close":9322.5742},{"date":"2022-11-24","close":9404.3516},{"date":"2022-11-25","close":9404.3516},{"date":"2022-11-28","close":9404.3516},{"date":"2022-11-29","close":9445.2412},{"date":"2022-11-30","close":9404.3516},{"date":"2022-12-01","close":9404.3516},{"date":"2022-12-02","close":9322.5742},{"date":"2022-12-05","close":9322.5742},{"date":"2022-12-06","close":9322.5742},{"date":"2022-12-07","close":9322.5742},{"date":"2022-12-08","close":9404.3516},{"date":"2022-12-09","close":9363.4629},{"date":"2022-12-12","close":9322.5742},{"date":"2022-12-13","close":9363.4629},{"date":"2022-12-14","close":9404.3516},{"date":"2022-12-15","close":9486.1279},{"date":"2022-12-16","close":9404.3516},{"date":"2022-12-19","close":9731.459},{"date":"2022-12-20","close":9690.5723},{"date":"2022-12-21","close":9649.6816},{"date":"2022-12-22","close":9649.6816},{"date":"2022-12-23","close":9567.9053},{"date":"2022-12-26","close":9608.7949},{"date":"2022-12-27","close":9608.7949},{"date":"2022-12-28","close":9993.1465},{"date":"2022-12-29","close":9651.5},{"date":"2023-01-02","close":9480.6758},{"date":"2023-01-03","close":9224.4434},{"date":"2023-01-04","close":9224.4434},{"date":"2023-01-05","close":9181.7363},{"date":"2023-01-06","close":9224.4434},{"date":"2023-01-09","close":9352.5596},{"date":"2023-01-10","close":9395.2656},{"date":"2023-01-11","close":9566.0879},{"date":"2023-01-12","close":9608.7949},{"date":"2023-01-13","close":9608.7949},{"date":"2023-01-16","close":9523.3828},{"date":"2023-01-17","close":9437.9717},{"date":"2023-01-18","close":9480.6758},{"date":"2023-01-19","close":9523.3828},{"date":"2023-01-20","close":9566.0879},{"date":"2023-01-25","close":9566.0879},{"date":"2023-01-26","close":9557.5479},{"date":"2023-01-27","close":9523.3828},{"date":"2023-01-30","close":9506.2998},{"date":"2023-01-31","close":9540.4648},{"date":"2023-02-01","close":9694.2061},{"date":"2023-02-02","close":9907.7344},{"date":"2023-02-03","close":9890.6523},{"date":"2023-02-06","close":9847.9463},{"date":"2023-02-07","close":9762.5352},{"date":"2023-02-08","close":9865.0283},{"date":"2023-02-09","close":9736.9111},{"date":"2023-02-10","close":9642.96},{"date":"2023-02-13","close":9232.9834},{"date":"2023-02-14","close":9250.0664},{"date":"2023-02-15","close":9224.4434},{"date":"2023-02-16","close":9267.1475},{"date":"2023-02-17","close":9207.3604},{"date":"2023-02-20","close":9181.7363},{"date":"2023-02-21","close":9258.6064},{"date":"2023-02-22","close":9275.6895},{"date":"2023-02-23","close":9472.1357},{"date":"2023-02-24","close":9446.5127},{"date":"2023-02-27","close":9642.96},{"date":"2023-02-28","close":9583.1709},{"date":"2023-03-02","close":9395.2656},{"date":"2023-03-03","close":9472.1357},{"date":"2023-03-06","close":9395.2656},{"date":"2023-03-07","close":9395.2656},{"date":"2023-03-08","close":9352.5596},{"date":"2023-03-09","close":9258.6064},{"date":"2023-03-10","close":9181.7363},{"date":"2023-03-13","close":9079.2432},{"date":"2023-03-14","close":8925.502},{"date":"2023-03-15","close":8899.8779},{"date":"2023-03-16","close":8916.9609},{"date":"2023-03-17","close":8976.749},{"date":"2023-03-20","close":8848.6318},{"date":"2023-03-21","close":8865.7139},{"date":"2023-03-22","close":8916.9609},{"date":"2023-03-23","close":8831.5498},{"date":"2023-03-24","close":8840.0908},{"date":"2023-03-27","close":8771.7617},{"date":"2023-03-28","close":8840.0908},{"date":"2023-03-29","close":8959.667},{"date":"2023-03-30","close":9045.0791},{"date":"2023-03-31","close":9087.7842},{"date":"2023-04-03","close":9002.373},{"date":"2023-04-04","close":9010.9141},{"date":"2023-04-05","close":9010.9141},{"date":"2023-04-06","close":9010.9141},{"date":"2023-04-07","close":8942.585},{"date":"2023-04-10","close":8951.125},{"date":"2023-04-11","close":8959.667},{"date":"2023-04-12","close":8976.749},{"date":"2023-04-13","close":8985.29},{"date":"2023-04-14","close":9010.9141},{"date":"2023-04-17","close":9027.9971},{"date":"2023-04-18","close":9053.6201},{"date":"2023-04-19","close":9139.0312},{"date":"2023-04-20","close":9079.2432},{"date":"2023-04-21","close":9139.0312},{"date":"2023-04-24","close":9096.3242},{"date":"2023-04-25","close":9045.0791},{"date":"2023-04-26","close":9010.9141},{"date":"2023-04-27","close":8993.832},{"date":"2023-04-28","close":8951.125},{"date":"2023-05-02","close":8951.125},{"date":"2023-05-03","close":8951.125},{"date":"2023-05-04","close":8985.29},{"date":"2023-05-08","close":8976.749},{"date":"2023-05-09","close":8985.29},{"date":"2023-05-10","close":8985.29},{"date":"2023-05-11","close":9010.9141},{"date":"2023-05-12","close":9053.6201},{"date":"2023-05-15","close":8959.667},{"date":"2023-05-16","close":8882.7959},{"date":"2023-05-17","close":8951.125},{"date":"2023-05-18","close":8925.502},{"date":"2023-05-19","close":8951.125},{"date":"2023-05-22","close":8951.125},{"date":"2023-05-23","close":8959.667},{"date":"2023-05-24","close":8959.667},{"date":"2023-05-25","close":8925.502},{"date":"2023-05-26","close":8891.3379},{"date":"2023-05-30","close":8882.7959},{"date":"2023-05-31","close":8891.3379},{"date":"2023-06-01","close":8916.9609},{"date":"2023-06-02","close":8891.3379},{"date":"2023-06-05","close":8891.3379},{"date":"2023-06-07","close":8959.667},{"date":"2023-06-08","close":8959.667},{"date":"2023-06-09","close":8951.125},{"date":"2023-06-12","close":8951.125},{"date":"2023-06-13","close":8934.043},{"date":"2023-06-14","close":9019.4551},{"date":"2023-06-15","close":8925.502},{"date":"2023-06-16","close":8908.4199},{"date":"2023-06-19","close":8908.4199},{"date":"2023-06-20","close":8882.7959},{"date":"2023-06-21","close":8763.2197},{"date":"2023-06-22","close":8763.2197},{"date":"2023-06-23","close":8797.3848},{"date":"2023-06-26","close":8788.8438},{"date":"2023-06-27","close":8814.4668},{"date":"2023-06-28","close":8814.4668},{"date":"2023-06-29","close":8686.3496},{"date":"2023-06-30","close":8652.1855},{"date":"2023-07-03","close":8652.1855},{"date":"2023-07-04","close":8541.1504},{"date":"2023-07-05","close":8515.5264},{"date":"2023-07-06","close":8319.0801},{"date":"2023-07-07","close":8284.915},{"date":"2023-07-10","close":8284.915},{"date":"2023-07-11","close":8310.5391},{"date":"2023-07-12","close":8242.2109},{"date":"2023-07-13","close":8225.1279},{"date":"2023-07-14","close":8182.4219},{"date":"2023-07-17","close":8088.4692},{"date":"2023-07-18","close":7985.9756},{"date":"2023-07-19","close":8037.2227},{"date":"2023-07-20","close":8062.8462},{"date":"2023-07-21","close":8114.0923},{"date":"2023-07-24","close":7968.8931},{"date":"2023-07-25","close":7704.1177},{"date":"2023-07-26","close":7541.8359},{"date":"2023-07-27","close":7584.5415},{"date":"2023-07-28","close":7687.0356},{"date":"2023-07-31","close":7695.5771},{"date":"2023-08-01","close":7789.5293},{"date":"2023-08-02","close":7789.5293},{"date":"2023-08-03","close":7823.6943},{"date":"2023-08-04","close":7840.7769},{"date":"2023-08-07","close":7815.1523},{"date":"2023-08-08","close":7789.5293},{"date":"2023-08-09","close":7746.8228},{"date":"2023-08-10","close":7746.8228},{"date":"2023-08-11","close":7746.8228},{"date":"2023-08-14","close":7704.1177},{"date":"2023-08-16","close":7507.6714},{"date":"2023-08-17","close":7507.6714},{"date":"2023-08-18","close":7507.6714},{"date":"2023-08-21","close":7482.0474},{"date":"2023-08-22","close":7516.2119},{"date":"2023-08-23","close":7524.7534},{"date":"2023-08-24","close":7584.5415},{"date":"2023-08-25","close":7550.3765},{"date":"2023-08-28","close":7550.3765},{"date":"2023-08-29","close":7593.083},{"date":"2023-08-30","close":7635.7881},{"date":"2023-08-31","close":7593.083},{"date":"2023-09-01","close":7490.5894},{"date":"2023-09-04","close":7482.0474},{"date":"2023-09-05","close":7345.3892},{"date":"2023-09-06","close":7319.7656},{"date":"2023-09-07","close":7217.2715},{"date":"2023-09-08","close":7362.4717},{"date":"2023-09-11","close":7217.2715},{"date":"2023-09-12","close":7217.2715},{"date":"2023-09-13","close":7200.1899},{"date":"2023-09-14","close":7208.731},{"date":"2023-09-15","close":7259.9775},{"date":"2023-09-18","close":7268.519},{"date":"2023-09-19","close":7234.354},{"date":"2023-09-20","close":7234.354},{"date":"2023-09-21","close":7003.7437},{"date":"2023-09-22","close":6943.9551},{"date":"2023-09-25","close":6952.4961},{"date":"2023-09-26","close":6918.3315},{"date":"2023-09-27","close":6995.2021},{"date":"2023-10-04","close":6909.7905},{"date":"2023-10-05","close":6926.8726},{"date":"2023-10-06","close":6969.5786},{"date":"2023-10-10","close":6961.0376},{"date":"2023-10-11","close":6978.1201},{"date":"2023-10-12","close":7072.0728},{"date":"2023-10-13","close":7106.2373},{"date":"2023-10-16","close":7080.6138},{"date":"2023-10-17","close":7063.5312},{"date":"2023-10-18","close":7080.6138},{"date":"2023-10-19","close":7080.6138},{"date":"2023-10-20","close":7012.2847},{"date":"2023-10-23","close":7037.9077},{"date":"2023-10-24","close":7072.0728},{"date":"2023-10-25","close":7174.5659},{"date":"2023-10-26","close":7029.3667},{"date":"2023-10-27","close":7123.3193},{"date":"2023-10-30","close":7131.8608},{"date":"2023-10-31","close":7123.3193},{"date":"2023-11-01","close":7123.3193},{"date":"2023-11-02","close":7191.6484},{"date":"2023-11-03","close":7225.813},{"date":"2023-11-06","close":7259.9775},{"date":"2023-11-07","close":7259.9775},{"date":"2023-11-08","close":7294.1426},{"date":"2023-11-09","close":7319.7656},{"date":"2023-11-10","close":7319.7656},{"date":"2023-11-13","close":7319.7656},{"date":"2023-11-14","close":7353.9307},{"date":"2023-11-15","close":7422.2598},{"date":"2023-11-16","close":7490.5894},{"date":"2023-11-17","close":7584.5415},{"date":"2023-11-20","close":7678.4946},{"date":"2023-11-21","close":7652.8706},{"date":"2023-11-22","close":7669.9531},{"date":"2023-11-23","close":7661.4121},{"date":"2023-11-24","close":7576.001},{"date":"2023-11-27","close":7473.5068},{"date":"2023-11-28","close":7490.5894},{"date":"2023-11-29","close":7524.7534},{"date":"2023-11-30","close":7593.083},{"date":"2023-12-01","close":7576.001},{"date":"2023-12-04","close":7541.8359},{"date":"2023-12-05","close":7558.9185},{"date":"2023-12-06","close":7541.8359},{"date":"2023-12-07","close":7550.3765},{"date":"2023-12-08","close":7558.9185},{"date":"2023-12-11","close":7558.9185},{"date":"2023-12-12","close":7516.2119},{"date":"2023-12-13","close":7516.2119},{"date":"2023-12-14","close":7576.001},{"date":"2023-12-15","close":7601.624},{"date":"2023-12-18","close":7635.7881},{"date":"2023-12-19","close":7550.3765},{"date":"2023-12-20","close":7618.7061},{"date":"2023-12-21","close":7558.9185},{"date":"2023-12-22","close":7558.9185},{"date":"2023-12-26","close":7635.7881},{"date":"2023-12-27","close":7852.9194},{"date":"2023-12-28","close":7852.9194},{"date":"2024-01-02","close":7789.5898},{"date":"2024-01-03","close":7635.7881},{"date":"2024-01-04","close":7662.9297},{"date":"2024-01-05","close":7644.8354},{"date":"2024-01-08","close":7671.9771},{"date":"2024-01-09","close":7681.0239},{"date":"2024-01-10","close":7690.0713},{"date":"2024-01-11","close":7717.2124},{"date":"2024-01-12","close":7699.1182},{"date":"2024-01-15","close":7662.9297},{"date":"2024-01-16","close":7644.8354},{"date":"2024-01-17","close":7554.3643},{"date":"2024-01-18","close":7554.3643},{"date":"2024-01-19","close":7554.3643},{"date":"2024-01-22","close":7527.2227},{"date":"2024-01-23","close":7590.5527},{"date":"2024-01-24","close":7509.1284},{"date":"2024-01-25","close":7518.1758},{"date":"2024-01-26","close":7527.2227},{"date":"2024-01-29","close":7545.3174},{"date":"2024-01-30","close":7608.647},{"date":"2024-01-31","close":7599.5996},{"date":"2024-02-01","close":7889.1079},{"date":"2024-02-02","close":8169.5693},{"date":"2024-02-05","close":8250.9941},{"date":"2024-02-06","close":8205.7578},{"date":"2024-02-07","close":8151.4761},{"date":"2024-02-08","close":8196.7109},{"date":"2024-02-13","close":8187.6636},{"date":"2024-02-14","close":8160.5229},{"date":"2024-02-15","close":8070.0513},{"date":"2024-02-16","close":8079.0986},{"date":"2024-02-19","close":8241.9463},{"date":"2024-02-20","close":8250.9941},{"date":"2024-02-21","close":8124.334},{"date":"2024-02-22","close":8133.3818},{"date":"2024-02-23","close":8160.5229},{"date":"2024-02-26","close":8115.2876},{"date":"2024-02-27","close":7952.4385},{"date":"2024-02-28","close":8024.8159},{"date":"2024-02-29","close":8061.0044},{"date":"2024-03-04","close":8070.0513},{"date":"2024-03-05","close":8061.0044},{"date":"2024-03-06","close":8015.7681},{"date":"2024-03-07","close":8024.8159},{"date":"2024-03-08","close":8024.8159},{"date":"2024-03-11","close":7988.6274},{"date":"2024-03-12","close":8042.9102},{"date":"2024-03-13","close":8042.9102},{"date":"2024-03-14","close":7979.5796},{"date":"2024-03-15","close":7907.2026},{"date":"2024-03-18","close":7907.2026},{"date":"2024-03-19","close":7852.9194},{"date":"2024-03-20","close":7771.4956},{"date":"2024-03-21","close":7852.9194},{"date":"2024-03-22","close":7997.6738},{"date":"2024-03-25","close":8079.0986},{"date":"2024-03-26","close":8079.0986},{"date":"2024-03-27","close":8106.2397},{"date":"2024-03-28","close":8115.2876},{"date":"2024-03-29","close":7988.6274},{"date":"2024-04-01","close":7916.25},{"date":"2024-04-02","close":7934.3442},{"date":"2024-04-03","close":7934.3442},{"date":"2024-04-04","close":7961.4854},{"date":"2024-04-05","close":7934.3442},{"date":"2024-04-08","close":7943.3911},{"date":"2024-04-09","close":7934.3442},{"date":"2024-04-11","close":7843.8726},{"date":"2024-04-12","close":7852.9194},{"date":"2024-04-15","close":7843.8726},{"date":"2024-04-16","close":7780.5425},{"date":"2024-04-17","close":7726.2598},{"date":"2024-04-18","close":7681.0239},{"date":"2024-04-19","close":7590.5527},{"date":"2024-04-22","close":7671.9771},{"date":"2024-04-23","close":7798.6372},{"date":"2024-04-24","close":7861.9673},{"date":"2024-04-25","close":7943.3911},{"date":"2024-04-26","close":7997.6738},{"date":"2024-04-29","close":7979.5796},{"date":"2024-04-30","close":7925.2969},{"date":"2024-05-02","close":8015.7681},{"date":"2024-05-03","close":8006.7217},{"date":"2024-05-07","close":8033.8628},{"date":"2024-05-08","close":8024.8159},{"date":"2024-05-09","close":8042.9102},{"date":"2024-05-10","close":8042.9102},{"date":"2024-05-13","close":8042.9102},{"date":"2024-05-14","close":8097.1929},{"date":"2024-05-16","close":8413.8428},{"date":"2024-05-17","close":8784.7764},{"date":"2024-05-20","close":9219.0381},{"date":"2024-05-21","close":9246.1807},{"date":"2024-05-22","close":9409.0283},{"date":"2024-05-23","close":9472.3584},{"date":"2024-05-24","close":9381.8867},{"date":"2024-05-27","close":9526.6416},{"date":"2024-05-28","close":9047.1426},{"date":"2024-05-29","close":9191.8975},{"date":"2024-05-30","close":9209.9912},{"date":"2024-05-31","close":9291.416},{"date":"2024-06-03","close":9363.793},{"date":"2024-06-04","close":9282.3682},{"date":"2024-06-05","close":9209.9912},{"date":"2024-06-07","close":9318.5566},{"date":"2024-06-10","close":9779.9609},{"date":"2024-06-11","close":9734.7256},{"date":"2024-06-12","close":10159.9414},{"date":"2024-06-13","close":10178.0361},{"date":"2024-06-14","close":10576.1094},{"date":"2024-06-17","close":10630.3926},{"date":"2024-06-18","close":10883.7129},{"date":"2024-06-19","close":10612.2979},{"date":"2024-06-20","close":10910.8535},{"date":"2024-06-21","close":10856.5713},{"date":"2024-06-24","close":11082.75},{"date":"2024-06-25","close":11209.4092},{"date":"2024-06-26","close":11173.2207},{"date":"2024-06-27","close":10431.3555},{"date":"2024-06-28","close":10748.0049},{"date":"2024-07-01","close":10585.1572},{"date":"2024-07-02","close":9951.8574},{"date":"2024-07-03","close":10024.2334},{"date":"2024-07-04","close":9789.0088},{"date":"2024-07-05","close":9798.0557},{"date":"2024-07-08","close":10358.9785},{"date":"2024-07-09","close":10114.7051},{"date":"2024-07-10","close":9960.9043},{"date":"2024-07-11","close":9915.6689},{"date":"2024-07-12","close":9942.8096},{"date":"2024-07-15","close":10051.376},{"date":"2024-07-16","close":9951.8574},{"date":"2024-07-17","close":10132.7998},{"date":"2024-07-18","close":10150.8936},{"date":"2024-07-19","close":10051.376},{"date":"2024-07-22","close":9997.0928},{"date":"2024-07-23","close":9843.292},{"date":"2024-07-24","close":9716.6318},{"date":"2024-07-25","close":9716.6318},{"date":"2024-07-26","close":9834.2441},{"date":"2024-07-29","close":9933.7627},{"date":"2024-07-30","close":9409.0283},{"date":"2024-07-31","close":9662.3486},{"date":"2024-08-01","close":9798.0557},{"date":"2024-08-02","close":9354.7451},{"date":"2024-08-05","close":8603.833},{"date":"2024-08-06","close":9182.8496},{"date":"2024-08-07","close":9300.4619},{"date":"2024-08-08","close":9209.9912},{"date":"2024-08-09","close":9472.3584},{"date":"2024-08-12","close":9381.8867},{"date":"2024-08-13","close":9074.2842},{"date":"2024-08-14","close":9209.9912},{"date":"2024-08-16","close":8875.2471},{"date":"2024-08-19","close":8703.3506},{"date":"2024-08-20","close":8721.4453},{"date":"2024-08-21","close":8640.0215},{"date":"2024-08-22","close":8486.2207},{"date":"2024-08-23","close":8549.5498},{"date":"2024-08-26","close":8468.126},{"date":"2024-08-27","close":8531.4561},{"date":"2024-08-28","close":8477.1729},{"date":"2024-08-29","close":8468.126},{"date":"2024-08-30","close":8513.3613},{"date":"2024-09-02","close":8522.4092},{"date":"2024-09-03","close":8450.0312},{"date":"2024-09-04","close":8305.2773},{"date":"2024-09-05","close":8350.5127},{"date":"2024-09-06","close":8305.2773},{"date":"2024-09-09","close":8386.7012},{"date":"2024-09-10","close":8404.7959},{"date":"2024-09-11","close":8332.418},{"date":"2024-09-12","close":8413.8428},{"date":"2024-09-13","close":8495.2666},{"date":"2024-09-19","close":8440.9844},{"date":"2024-09-20","close":8513.3613},{"date":"2024-09-23","close":8522.4092},{"date":"2024-09-24","close":8504.3145},{"date":"2024-09-25","close":8603.833},{"date":"2024-09-26","close":8649.0684},{"date":"2024-09-27","close":8694.3047},{"date":"2024-09-30","close":8450.0312},{"date":"2024-10-02","close":8522.4092},{"date":"2024-10-04","close":8504.3145},{"date":"2024-10-07","close":8558.5967},{"date":"2024-10-08","close":8495.2666},{"date":"2024-10-10","close":8558.5967},{"date":"2024-10-11","close":8558.5967},{"date":"2024-10-14","close":8522.4092},{"date":"2024-10-15","close":8558.5967},{"date":"2024-10-16","close":8540.502},{"date":"2024-10-17","close":8513.3613},{"date":"2024-10-18","close":8531.4561},{"date":"2024-10-21","close":8513.3613},{"date":"2024-10-22","close":8522.4092},{"date":"2024-10-23","close":8531.4561},{"date":"2024-10-24","close":8576.6904},{"date":"2024-10-25","close":8558.5967},{"date":"2024-10-28","close":8540.502},{"date":"2024-10-29","close":8567.6445},{"date":"2024-10-30","close":8504.3145},{"date":"2024-10-31","close":8567.6445},{"date":"2024-11-01","close":8621.9268},{"date":"2024-11-04","close":8621.9268},{"date":"2024-11-05","close":8676.21},{"date":"2024-11-06","close":8576.6904},{"date":"2024-11-07","close":8540.502},{"date":"2024-11-08","close":8522.4092},{"date":"2024-11-11","close":8431.9375},{"date":"2024-11-12","close":8296.2295},{"date":"2024-11-13","close":8006.7217},{"date":"2024-11-14","close":8133.3818},{"date":"2024-11-15","close":8368.6064},{"date":"2024-11-18","close":8450.0312},{"date":"2024-11-19","close":8567.6445},{"date":"2024-11-20","close":8459.0781},{"date":"2024-11-21","close":8395.749},{"date":"2024-11-22","close":8187.6636},{"date":"2024-11-25","close":8305.2773},{"date":"2024-11-26","close":8269.0889},{"date":"2024-11-27","close":8404.7959},{"date":"2024-11-28","close":8522.4092},{"date":"2024-11-29","close":8341.4658},{"date":"2024-12-02","close":8341.4658},{"date":"2024-12-03","close":8440.9844},{"date":"2024-12-04","close":8260.041},{"date":"2024-12-05","close":8241.9463},{"date":"2024-12-06","close":8142.4282},{"date":"2024-12-09","close":8079.0986},{"date":"2024-12-10","close":8305.2773},{"date":"2024-12-11","close":8450.0312},{"date":"2024-12-12","close":8730.4932},{"date":"2024-12-13","close":8766.6816},{"date":"2024-12-16","close":8820.9648},{"date":"2024-12-17","close":9020.001},{"date":"2024-12-18","close":9038.0957},{"date":"2024-12-19","close":9083.3311},{"date":"2024-12-20","close":9092.3779},{"date":"2024-12-23","close":9001.9062},{"date":"2024-12-24","close":8992.8604},{"date":"2024-12-26","close":9038.0957},{"date":"2024-12-27","close":9000.0},{"date":"2024-12-30","close":8942.8574},{"date":"2025-01-02","close":8866.667},{"date":"2025-01-03","close":8600.0},{"date":"2025-01-06","close":8580.9521},{"date":"2025-01-07","close":8495.2383},{"date":"2025-01-08","close":8447.6191},{"date":"2025-01-09","close":8409.5234},{"date":"2025-01-10","close":8380.9521},{"date":"2025-01-13","close":8219.0479},{"date":"2025-01-14","close":8209.5234},{"date":"2025-01-15","close":8209.5234},{"date":"2025-01-16","close":8200.0},{"date":"2025-01-17","close":8076.1904},{"date":"2025-01-20","close":8085.7144},{"date":"2025-01-21","close":8057.1431},{"date":"2025-01-22","close":8085.7144},{"date":"2025-01-23","close":8000.0},{"date":"2025-01-24","close":8000.0},{"date":"2025-01-31","close":7971.4287},{"date":"2025-02-03","close":7838.0952},{"date":"2025-02-04","close":7895.2383},{"date":"2025-02-05","close":7980.9526},{"date":"2025-02-06","close":8190.4761},{"date":"2025-02-07","close":8190.4761},{"date":"2025-02-10","close":8104.7617},{"date":"2025-02-11","close":8104.7617},{"date":"2025-02-12","close":8076.1904},{"date":"2025-02-13","close":8076.1904},{"date":"2025-02-14","close":8190.4761},{"date":"2025-02-17","close":8257.1426},{"date":"2025-02-18","close":8304.7617},{"date":"2025-02-19","close":8304.7617},{"date":"2025-02-20","close":8333.333},{"date":"2025-02-21","close":8333.333},{"date":"2025-02-24","close":8304.7617},{"date":"2025-02-25","close":8295.2383},{"date":"2025-02-26","close":8247.6191},{"date":"2025-02-27","close":8238.0957},{"date":"2025-02-28","close":8076.1904},{"date":"2025-03-04","close":8009.5239},{"date":"2025-03-05","close":8180.9526},{"date":"2025-03-06","close":8152.3809},{"date":"2025-03-07","close":8104.7617},{"date":"2025-03-10","close":8219.0479},{"date":"2025-03-11","close":8142.8569},{"date":"2025-03-12","close":8238.0957},{"date":"2025-03-13","close":8209.5234},{"date":"2025-03-14","close":8342.8574},{"date":"2025-03-17","close":8323.8096},{"date":"2025-03-18","close":8304.7617},{"date":"2025-03-19","close":8304.7617},{"date":"2025-03-20","close":8352.3809},{"date":"2025-03-21","close":8352.3809},{"date":"2025-03-24","close":8371.4287},{"date":"2025-03-25","close":8352.3809},{"date":"2025-03-26","close":8352.3809},{"date":"2025-03-27","close":8323.8096},{"date":"2025-03-28","close":8219.0479},{"date":"2025-03-31","close":8019.0479},{"date":"2025-04-01","close":8200.0},{"date":"2025-04-02","close":8219.0479},{"date":"2025-04-03","close":8209.5234},{"date":"2025-04-04","close":8238.0957},{"date":"2025-04-07","close":8019.0479},{"date":"2025-04-08","close":8171.4287},{"date":"2025-04-09","close":8171.4287},{"date":"2025-04-10","close":8295.2383},{"date":"2025-04-11","close":8333.333},{"date":"2025-04-14","close":8428.5713},{"date":"2025-04-15","close":8457.1426},{"date":"2025-04-16","close":8457.1426},{"date":"2025-04-17","close":8542.8574},{"date":"2025-04-18","close":8552.3809},{"date":"2025-04-21","close":8657.1426},{"date":"2025-04-22","close":8752.3809},{"date":"2025-04-23","close":8723.8096},{"date":"2025-04-24","close":8647.6191},{"date":"2025-04-25","close":8657.1426},{"date":"2025-04-28","close":8704.7617},{"date":"2025-04-29","close":8752.3809},{"date":"2025-04-30","close":8761.9053},{"date":"2025-05-02","close":8685.7139},{"date":"2025-05-07","close":8685.7139},{"date":"2025-05-08","close":8752.3809},{"date":"2025-05-09","close":8733.333},{"date":"2025-05-12","close":8800.0},{"date":"2025-05-13","close":8857.1426},{"date":"2025-05-14","close":8961.9053},{"date":"2025-05-15","close":8942.8574},{"date":"2025-05-16","close":8438.0957},{"date":"2025-05-19","close":8457.1426},{"date":"2025-05-20","close":8657.1426},{"date":"2025-05-21","close":8704.7617},{"date":"2025-05-22","close":8714.2861},{"date":"2025-05-23","close":8809.5234},{"date":"2025-05-26","close":8809.5234},{"date":"2025-05-27","close":8685.7139},{"date":"2025-05-28","close":8885.7139},{"date":"2025-05-29","close":9104.7617},{"date":"2025-05-30","close":9028.5713},{"date":"2025-06-02","close":9028.5713},{"date":"2025-06-04","close":9219.0479},{"date":"2025-06-05","close":9304.7617},{"date":"2025-06-09","close":9542.8574},{"date":"2025-06-10","close":9542.8574},{"date":"2025-06-11","close":9590.4766},{"date":"2025-06-12","close":9514.2861},{"date":"2025-06-13","close":9380.9521},{"date":"2025-06-16","close":9571.4287},{"date":"2025-06-17","close":9523.8096},{"date":"2025-06-18","close":9590.4766},{"date":"2025-06-19","close":9590.4766},{"date":"2025-06-20","close":9590.4766},{"date":"2025-06-23","close":9523.8096},{"date":"2025-06-24","close":9523.8096},{"date":"2025-06-25","close":9609.5234},{"date":"2025-06-26","close":9590.4766},{"date":"2025-06-27","close":9504.7617},{"date":"2025-06-30","close":9504.7617},{"date":"2025-07-01","close":9704.7617},{"date":"2025-07-02","close":9771.4287},{"date":"2025-07-03","close":9857.1426},{"date":"2025-07-04","close":9761.9053},{"date":"2025-07-07","close":9723.8096},{"date":"2025-07-08","close":9761.9053},{"date":"2025-07-09","close":9980.9521},{"date":"2025-07-10","close":10057.1426},{"date":"2025-07-11","close":10085.7139},{"date":"2025-07-14","close":10266.667},{"date":"2025-07-15","close":10266.667},{"date":"2025-07-16","close":10190.4766},{"date":"2025-07-17","close":10000.0},{"date":"2025-07-18","close":10019.0479},{"date":"2025-07-21","close":9980.9521},{"date":"2025-07-22","close":9723.8096},{"date":"2025-07-23","close":9676.1904},{"date":"2025-07-24","close":9504.7617},{"date":"2025-07-25","close":9571.4287},{"date":"2025-07-28","close":9285.7139},{"date":"2025-07-29","close":9352.3809},{"date":"2025-07-30","close":9361.9053},{"date":"2025-07-31","close":9390.4766},{"date":"2025-08-01","close":9142.8574},{"date":"2025-08-04","close":9361.9053},{"date":"2025-08-05","close":9314.2861},{"date":"2025-08-06","close":9390.4766},{"date":"2025-08-07","close":9400.0},{"date":"2025-08-08","close":9400.0},{"date":"2025-08-11","close":9257.1426},{"date":"2025-08-12","close":9323.8096},{"date":"2025-08-13","close":9228.5713},{"date":"2025-08-14","close":9180.9521},{"date":"2025-08-18","close":8600.0},{"date":"2025-08-19","close":8647.6191},{"date":"2025-08-20","close":8609.5234},{"date":"2025-08-21","close":8723.8096},{"date":"2025-08-22","close":8676.1904},{"date":"2025-08-25","close":8685.7139},{"date":"2025-08-26","close":8676.1904},{"date":"2025-08-27","close":8647.6191},{"date":"2025-08-28","close":8752.3809},{"date":"2025-08-29","close":8714.2861},{"date":"2025-09-01","close":8666.667},{"date":"2025-09-02","close":8666.667},{"date":"2025-09-03","close":8666.667},{"date":"2025-09-04","close":8647.6191},{"date":"2025-09-05","close":8695.2383},{"date":"2025-09-08","close":8761.9053},{"date":"2025-09-09","close":8847.6191},{"date":"2025-09-10","close":8847.6191},{"date":"2025-09-11","close":8857.1426},{"date":"2025-09-12","close":8857.1426},{"date":"2025-09-15","close":9000.0},{"date":"2025-09-16","close":8990.4766},{"date":"2025-09-17","close":8980.9521},{"date":"2025-09-18","close":8933.333},{"date":"2025-09-19","close":9390.0},{"date":"2025-09-22","close":9009.5234},{"date":"2025-09-23","close":8904.7617},{"date":"2025-09-24","close":8723.8096},{"date":"2025-09-25","close":8838.0957},{"date":"2025-09-26","close":8723.8096},{"date":"2025-09-29","close":8657.1426},{"date":"2025-09-30","close":8657.1426},{"date":"2025-10-01","close":8695.2383},{"date":"2025-10-02","close":8742.8574},{"date":"2025-10-10","close":8704.7617},{"date":"2025-10-13","close":8657.1426},{"date":"2025-10-14","close":8638.0957},{"date":"2025-10-15","close":8704.7617},{"date":"2025-10-16","close":8647.6191},{"date":"2025-10-17","close":8590.4766},{"date":"2025-10-20","close":8571.4287},{"date":"2025-10-21","close":8561.9053},{"date":"2025-10-22","close":8628.5713},{"date":"2025-10-23","close":8647.6191},{"date":"2025-10-24","close":8609.5234},{"date":"2025-10-27","close":8571.4287},{"date":"2025-10-28","close":8571.4287},{"date":"2025-10-29","close":8542.8574},{"date":"2025-10-30","close":8523.8096},{"date":"2025-10-31","close":8523.8096},{"date":"2025-11-03","close":8485.7139},{"date":"2025-11-04","close":8533.333},{"date":"2025-11-05","close":8495.2383},{"date":"2025-11-06","close":8638.0957},{"date":"2025-11-07","close":8590.4766},{"date":"2025-11-10","close":8666.667},{"date":"2025-11-11","close":8666.667},{"date":"2025-11-12","close":8761.9053},{"date":"2025-11-13","close":8819.0479},{"date":"2025-11-14","close":8809.5234},{"date":"2025-11-17","close":8819.0479},{"date":"2025-11-18","close":8657.1426},{"date":"2025-11-19","close":8800.0},{"date":"2025-11-20","close":8800.0},{"date":"2025-11-21","close":8752.3809},{"date":"2025-11-24","close":8742.8574},{"date":"2025-11-25","close":8704.7617},{"date":"2025-11-26","close":8742.8574},{"date":"2025-11-27","close":8752.3809},{"date":"2025-11-28","close":8780.9521},{"date":"2025-12-01","close":8790.4766},{"date":"2025-12-02","close":8809.5234},{"date":"2025-12-03","close":8885.7139},{"date":"2025-12-04","close":8904.7617},{"date":"2025-12-05","close":8857.1426},{"date":"2025-12-08","close":8819.0479},{"date":"2025-12-09","close":8838.0957},{"date":"2025-12-10","close":8819.0479},{"date":"2025-12-11","close":8857.1426},{"date":"2025-12-12","close":8895.2383},{"date":"2025-12-15","close":9009.5234},{"date":"2025-12-16","close":9000.0},{"date":"2025-12-17","close":8990.4766},{"date":"2025-12-18","close":8980.9521},{"date":"2025-12-19","close":8980.9521},{"date":"2025-12-22","close":8971.4287},{"date":"2025-12-23","close":8933.333},{"date":"2025-12-24","close":8914.2861},{"date":"2025-12-26","close":8876.1904},{"date":"2025-12-29","close":8752.3809},{"date":"2025-12-30","close":8761.9053},{"date":"2026-01-02","close":8800.0},{"date":"2026-01-05","close":8752.3809},{"date":"2026-01-06","close":8695.2383},{"date":"2026-01-07","close":8514.2861},{"date":"2026-01-08","close":8495.2383},{"date":"2026-01-09","close":8571.4287},{"date":"2026-01-12","close":8561.9053},{"date":"2026-01-13","close":8504.7617},{"date":"2026-01-14","close":8619.0479},{"date":"2026-01-15","close":8552.3809},{"date":"2026-01-16","close":8619.0479},{"date":"2026-01-19","close":8523.8096},{"date":"2026-01-20","close":8580.9521},{"date":"2026-01-21","close":8590.4766},{"date":"2026-01-22","close":8590.4766},{"date":"2026-01-23","close":8600.0},{"date":"2026-01-26","close":8714.2861},{"date":"2026-01-27","close":8723.8096},{"date":"2026-01-28","close":8666.667},{"date":"2026-01-29","close":8704.7617},{"date":"2026-01-30","close":8752.3809},{"date":"2026-02-02","close":8638.0957},{"date":"2026-02-03","close":8752.3809},{"date":"2026-02-04","close":9057.1426},{"date":"2026-02-05","close":9038.0957},{"date":"2026-02-06","close":9019.0479},{"date":"2026-02-09","close":9142.8574},{"date":"2026-02-10","close":9447.6191},{"date":"2026-02-11","close":9485.7139},{"date":"2026-02-12","close":9542.8574},{"date":"2026-02-13","close":9600.0},{"date":"2026-02-19","close":9752.3809},{"date":"2026-02-20","close":9838.0957},{"date":"2026-02-23","close":9914.2861},{"date":"2026-02-24","close":9885.7139},{"date":"2026-02-25","close":10000.0},{"date":"2026-02-26","close":9990.0},{"date":"2026-02-27","close":10040.0},{"date":"2026-03-03","close":9730.0},{"date":"2026-03-04","close":9500.0},{"date":"2026-03-05","close":9570.0},{"date":"2026-03-06","close":9650.0},{"date":"2026-03-09","close":9490.0},{"date":"2026-03-10","close":9490.0},{"date":"2026-03-11","close":9470.0},{"date":"2026-03-12","close":9480.0},{"date":"2026-03-13","close":9470.0},{"date":"2026-03-16","close":9510.0},{"date":"2026-03-17","close":9520.0},{"date":"2026-03-18","close":9580.0},{"date":"2026-03-19","close":9550.0},{"date":"2026-03-20","close":9720.0},{"date":"2026-03-23","close":9720.0},{"date":"2026-03-24","close":9780.0},{"date":"2026-03-25","close":9740.0},{"date":"2026-03-26","close":9700.0},{"date":"2026-03-27","close":9570.0},{"date":"2026-03-30","close":9410.0},{"date":"2026-03-31","close":9250.0},{"date":"2026-04-01","close":9500.0},{"date":"2026-04-02","close":9520.0},{"date":"2026-04-03","close":9500.0},{"date":"2026-04-06","close":9490.0},{"date":"2026-04-07","close":9500.0},{"date":"2026-04-08","close":9580.0},{"date":"2026-04-09","close":9520.0},{"date":"2026-04-10","close":9710.0},{"date":"2026-04-13","close":9670.0},{"date":"2026-04-14","close":9730.0},{"date":"2026-04-15","close":9750.0},{"date":"2026-04-16","close":9710.0},{"date":"2026-04-17","close":9720.0},{"date":"2026-04-20","close":9760.0},{"date":"2026-04-21","close":9700.0},{"date":"2026-04-22","close":9700.0},{"date":"2026-04-23","close":9660.0},{"date":"2026-04-24","close":9720.0},{"date":"2026-04-27","close":9730.0},{"date":"2026-04-28","close":9710.0},{"date":"2026-04-29","close":9700.0},{"date":"2026-04-30","close":9680.0},{"date":"2026-05-04","close":9600.0},{"date":"2026-05-06","close":9490.0},{"date":"2026-05-07","close":9700.0},{"date":"2026-05-08","close":9770.0},{"date":"2026-05-11","close":9490.0},{"date":"2026-05-12","close":9400.0},{"date":"2026-05-13","close":9220.0},{"date":"2026-05-14","close":9380.0},{"date":"2026-05-15","close":9300.0},{"date":"2026-05-18","close":9240.0},{"date":"2026-05-19","close":9240.0},{"date":"2026-05-20","close":9040.0},{"date":"2026-05-21","close":9050.0},{"date":"2026-05-22","close":9160.0},{"date":"2026-05-26","close":9180.0},{"date":"2026-05-27","close":9180.0},{"date":"2026-05-28","close":9260.0},{"date":"2026-05-29","close":9100.0},{"date":"2026-06-01","close":8990.0},{"date":"2026-06-02","close":9070.0},{"date":"2026-06-04","close":9140.0},{"date":"2026-06-05","close":9080.0},{"date":"2026-06-08","close":8970.0},{"date":"2026-06-09","close":9130.0},{"date":"2026-06-10","close":9120.0},{"date":"2026-06-11","close":9090.0},{"date":"2026-06-12","close":9110.0},{"date":"2026-06-15","close":9110.0},{"date":"2026-06-16","close":9110.0},{"date":"2026-06-17","close":9110.0},{"date":"2026-06-18","close":9110.0},{"date":"2026-06-19","close":9060.0},{"date":"2026-06-22","close":8920.0},{"date":"2026-06-23","close":8840.0},{"date":"2026-06-24","close":8940.0},{"date":"2026-06-25","close":8840.0},{"date":"2026-06-26","close":8860.0},{"date":"2026-06-29","close":9010.0},{"date":"2026-06-30","close":9000.0},{"date":"2026-07-01","close":9120.0},{"date":"2026-07-02","close":9080.0},{"date":"2026-07-03","close":9150.0},{"date":"2026-07-06","close":9180.0},{"date":"2026-07-07","close":9230.0},{"date":"2026-07-08","close":9370.0},{"date":"2026-07-09","close":9270.0},{"date":"2026-07-10","close":9280.0},{"date":"2026-07-13","close":9290.0},{"date":"2026-07-14","close":9420.0},{"date":"2026-07-15","close":9380.0},{"date":"2026-07-16","close":9480.0},{"date":"2026-07-20","close":9330.0},{"date":"2026-07-21","close":9110.0},{"date":"2026-07-22","close":9130.0},{"date":"2026-07-23","close":9220.0},{"date":"2026-07-24","close":9300.0},{"date":"2026-07-27","close":9320.0},{"date":"2026-07-28","close":9300.0},{"date":"2026-07-29","close":9060.0},{"date":"2026-07-30","close":9210.0},{"date":"2026-07-31","close":9280.0},{"date":"2026-08-03","close":9290.0},{"date":"2026-08-04","close":9290.0},{"date":"2026-08-05","close":9160.0},{"date":"2026-08-06","close":9090.0},{"date":"2026-08-07","close":9260.0},{"date":"2026-08-10","close":9340.0},{"date":"2026-08-11","close":9350.0},{"date":"2026-08-12","close":9300.0},{"date":"2026-08-13","close":9320.0},{"date":"2026-08-14","close":9460.0},{"date":"2026-08-18","close":9210.0},{"date":"2026-08-19","close":9220.0},{"date":"2026-08-20","close":9160.0},{"date":"2026-08-21","close":9190.0},{"date":"2026-08-24","close":9240.0},{"date":"2026-08-25","close":9290.0},{"date":"2026-08-26","close":9500.0},{"date":"2026-08-27","close":9360.0},{"date":"2026-08-28","close":9320.0},{"date":"2026-08-31","close":9400.0},{"date":"2026-09-01","close":9340.0},{"date":"2026-09-02","close":9270.0},{"date":"2026-09-03","close":9190.0},{"date":"2026-09-04","close":9160.0},{"date":"2026-09-07","close":9330.0},{"date":"2026-09-08","close":9270.0},{"date":"2026-09-09","close":9200.0},{"date":"2026-09-10","close":9280.0},{"date":"2026-09-11","close":9250.0},{"date":"2026-09-14","close":9270.0},{"date":"2026-09-15","close":9210.0},{"date":"2026-09-16","close":9260.0},{"date":"2026-09-17","close":9300.0},{"date":"2026-09-18","close":9170.0},{"date":"2026-09-21","close":9080.0},{"date":"2026-09-22","close":9040.0},{"date":"2026-09-23","close":9030.0},{"date":"2026-09-28","close":9010.0},{"date":"2026-09-29","close":8950.0},{"date":"2026-09-30","close":9000.0},{"date":"2026-10-01","close":9020.0},{"date":"2026-10-02","close":9060.0},{"date":"2026-10-06","close":9000.0},{"date":"2026-10-07","close":8940.0},{"date":"2026-10-08","close":8940.0},{"date":"2026-10-12","close":8980.0},{"date":"2026-10-13","close":8890.0},{"date":"2026-10-14","close":8970.0},{"date":"2026-10-15","close":8900.0},{"date":"2026-10-16","close":8990.0},{"date":"2026-10-19","close":9040.0},{"date":"2026-10-20","close":9030.0},{"date":"2026-10-21","close":8990.0},{"date":"2026-10-22","close":8950.0},{"date":"2026-10-23","close":8890.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1404.0,"foreign_net":257.0,"institution_net":1147.0},{"date":"2026-10-21","retail_net":1560.0,"foreign_net":-2063.0,"institution_net":503.0},{"date":"2026-10-20","retail_net":878.0,"foreign_net":-173.0,"institution_net":-705.0},{"date":"2026-10-19","retail_net":-1843.0,"foreign_net":1294.0,"institution_net":549.0},{"date":"2026-10-16","retail_net":1434.0,"foreign_net":482.0,"institution_net":-1916.0},{"date":"2026-10-15","retail_net":-530.0,"foreign_net":-840.0,"institution_net":1370.0},{"date":"2026-10-14","retail_net":1093.0,"foreign_net":-2592.0,"institution_net":1499.0},{"date":"2026-10-13","retail_net":-677.0,"foreign_net":-3257.0,"institution_net":3934.0},{"date":"2026-10-12","retail_net":-646.0,"foreign_net":1053.0,"institution_net":-407.0},{"date":"2026-10-08","retail_net":2401.0,"foreign_net":-1062.0,"institution_net":-1339.0},{"date":"2026-10-07","retail_net":5849.0,"foreign_net":-5016.0,"institution_net":-833.0},{"date":"2026-10-06","retail_net":686.0,"foreign_net":-1894.0,"institution_net":1208.0},{"date":"2026-10-02","retail_net":5265.0,"foreign_net":-2745.0,"institution_net":-2520.0},{"date":"2026-10-01","retail_net":514.0,"foreign_net":-768.0,"institution_net":254.0},{"date":"2026-09-30","retail_net":337.0,"foreign_net":-287.0,"institution_net":-50.0},{"date":"2026-09-29","retail_net":1660.0,"foreign_net":-2107.0,"institution_net":447.0},{"date":"2026-09-28","retail_net":-2193.0,"foreign_net":1353.0,"institution_net":840.0},{"date":"2026-09-23","retail_net":1045.0,"foreign_net":-1269.0,"institution_net":224.0},{"date":"2026-09-22","retail_net":1479.0,"foreign_net":-1807.0,"institution_net":328.0},{"date":"2026-09-21","retail_net":1659.0,"foreign_net":-1680.0,"institution_net":21.0},{"date":"2026-09-18","retail_net":6081.0,"foreign_net":-1658.0,"institution_net":-4423.0},{"date":"2026-09-17","retail_net":6721.0,"foreign_net":-3269.0,"institution_net":-3452.0},{"date":"2026-09-16","retail_net":1846.0,"foreign_net":-1082.0,"institution_net":-764.0},{"date":"2026-09-15","retail_net":828.0,"foreign_net":-1186.0,"institution_net":358.0},{"date":"2026-09-14","retail_net":-1595.0,"foreign_net":1364.0,"institution_net":231.0},{"date":"2026-09-11","retail_net":-2527.0,"foreign_net":2662.0,"institution_net":-135.0},{"date":"2026-09-10","retail_net":11214.0,"foreign_net":-11683.0,"institution_net":469.0},{"date":"2026-09-09","retail_net":1495.0,"foreign_net":-1009.0,"institution_net":-486.0},{"date":"2026-09-08","retail_net":-7610.0,"foreign_net":7310.0,"institution_net":300.0},{"date":"2026-09-07","retail_net":1773.0,"foreign_net":787.0,"institution_net":-2560.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-1404.0,"foreign_net":257.0,"institution_net":1147.0},"d3":{"retail_net":1034.0,"foreign_net":-1979.0,"institution_net":945.0},"d7":{"retail_net":1188.0,"foreign_net":-3635.0,"institution_net":2447.0},"d14":{"retail_net":14580.0,"foreign_net":-17324.0,"institution_net":2744.0},"d30":{"retail_net":36793.0,"foreign_net":-30885.0,"institution_net":-5908.0}},"analysis":"최근 5일 외국인 순매수 -203.00, 기관 순매수 -422.00. 30일 누적: 외국인 -3.09만, 기관 -5908.00.","foreign_flow":-203.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-422.0},"insider_trades":[],"price_analysis":{"current":8840.0,"low_30d":8500.0,"support":8592.0,"high_30d":9420.0,"change_1d":-1.2,"change_7d":-0.7,"change_30d":-3.1,"resistance":9328.0,"position_in_range":37.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.32,"per":4.79,"quarter":"2024-Q2"},{"pbr":0.25,"per":9.24,"quarter":"2024-Q3"},{"pbr":0.26,"per":4.07,"quarter":"2024-Q4"},{"pbr":0.24,"per":8.19,"quarter":"2025-Q1"},{"pbr":0.28,"per":null,"quarter":"2025-Q2"},{"pbr":0.26,"per":10.71,"quarter":"2025-Q3"},{"pbr":0.25,"per":22.52,"quarter":"2025-Q4"},{"pbr":0.27,"per":8.77,"quarter":"2026-Q1"},{"pbr":0.25,"per":3.03,"quarter":"2026-Q2"},{"pbr":0.22,"per":2.98,"quarter":"현재"}],"timeline":[{"close":10748.0049,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8450.0312,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8942.8574,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8019.0479,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9504.7617,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8657.1426,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8761.9053,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9250.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.26,"pbr_5y_low":0.24,"per_5y_avg":8.91,"per_5y_low":3.03,"current_pbr":0.22,"current_per":2.98,"pbr_5y_high":0.32,"per_5y_high":22.52,"pbr_5y_median":0.26,"per_5y_median":8.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 50% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +50.1%"},"momentum":{"grade":"C","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 3.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.17,"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":12.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.68,"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":0.32,"per":4.79,"close":10748.0049,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.25,"per":9.24,"close":8450.0312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":4.07,"close":8942.8574,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.24,"per":8.19,"close":8019.0479,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.28,"per":null,"close":9504.7617,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.26,"per":10.71,"close":8657.1426,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.25,"per":22.52,"close":8761.9053,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":8.77,"close":9250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.25,"per":3.03,"close":9000.0,"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":"3.0배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.2%"}],"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":1268.76,"pbr":null,"per":null,"roa":0.027479958920191665,"roe":0.03228570764102694,"revenue":128967003906.0,"market_cap":null,"net_income":20300207727.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1298919873350694,"total_assets":738727731943.0,"total_equity":628767625375.0,"profit_margin":0.1574062133117102,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":505625880.0,"operating_margin":0.003920583286315117},{"eps":736.95,"pbr":0.26,"per":33.55,"roa":0.016413955892883476,"roe":0.019387822594455522,"revenue":85918859854.0,"market_cap":155700000000.0,"net_income":11791125303.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21371955640709217,"total_assets":718359753124.0,"total_equity":608171714258.0,"profit_margin":0.13723558858947146,"dividend_yield":5.14,"fiscal_quarter":"Q1","operating_income":4474069632.0,"operating_margin":0.05207319603172908},{"eps":799.02,"pbr":null,"per":null,"roa":0.01769612962465817,"roe":0.021198573950931027,"revenue":128037312959.0,"market_cap":null,"net_income":12784289875.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16943855751601863,"total_assets":722434235404.0,"total_equity":603073107870.0,"profit_margin":0.09984815816225208,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":777974333.0,"operating_margin":0.006076153232371585},{"eps":163.98893714721194,"pbr":null,"per":null,"roa":0.004182051594415164,"roe":0.005106460568843038,"revenue":105287175044.0,"market_cap":null,"net_income":3006796153.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15083658292059968,"total_assets":718976340946.0,"total_equity":588821966304.0,"profit_margin":0.02855804756603495,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3157301726.0,"operating_margin":-0.029987524355939352},{"eps":-645.0231527790337,"pbr":null,"per":null,"roa":-0.016414371554096408,"roe":-0.020103885568813453,"revenue":103711053217.0,"market_cap":null,"net_income":-11773828915.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16024277277589033,"total_assets":717287827694.0,"total_equity":585649419596.0,"profit_margin":-0.1135253046786152,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1556116495.0,"operating_margin":-0.015004345696345952},{"eps":71.06187276379184,"pbr":null,"per":null,"roa":0.001695807081740045,"roe":0.0021556726947967657,"revenue":117705587871.0,"market_cap":null,"net_income":1287978808.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16425653047320993,"total_assets":759507860221.0,"total_equity":597483472843.0,"profit_margin":0.010942376069788347,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2369368163.0,"operating_margin":0.02012961496438657},{"eps":1218.3181697246569,"pbr":null,"per":null,"roa":0.029109393788833142,"roe":0.03684961077467411,"revenue":115812144693.0,"market_cap":null,"net_income":22260456415.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1686332781831337,"total_assets":764717279119.0,"total_equity":604089322710.0,"profit_margin":0.19221176219479408,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1305410346.0,"operating_margin":0.011271791481458529},{"eps":-775.4766610479725,"pbr":null,"per":null,"roa":-0.018828665245802876,"roe":-0.024386785477043357,"revenue":107437919403.0,"market_cap":null,"net_income":-14169093791.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18524188152180723,"total_assets":752527787075.0,"total_equity":581015230742.0,"profit_margin":-0.13188168450890864,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":905006137.0,"operating_margin":0.00842352627479055},{"eps":465.43163774542114,"pbr":null,"per":null,"roa":0.010787528687172705,"roe":0.014284703012982106,"revenue":134754393853.0,"market_cap":null,"net_income":8504117351.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17498252797398525,"total_assets":788328596624.0,"total_equity":595330357465.0,"profit_margin":0.06310827504650361,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1279624221.0,"operating_margin":0.009495974004349782},{"eps":1290.1729278137202,"pbr":null,"per":null,"roa":0.03029720326711976,"roe":0.04018157886934423,"revenue":138116107507.0,"market_cap":null,"net_income":23573348031.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23968874446684055,"total_assets":778070101823.0,"total_equity":586670526503.0,"profit_margin":0.17067776131618287,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12948759875.0,"operating_margin":0.09375271363149103},{"eps":-65.83049994481715,"pbr":null,"per":null,"roa":-0.0016067154323419477,"roe":-0.002110017930013296,"revenue":126523745285.0,"market_cap":null,"net_income":-1202819601.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20168039750578903,"total_assets":748620183007.0,"total_equity":570051838845.0,"profit_margin":-0.00950667084894301,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3725868708.0,"operating_margin":0.029447979899799248},{"eps":555.0116503833937,"pbr":null,"per":null,"roa":0.013214406789767876,"roe":0.017775271085945385,"revenue":118842577570.0,"market_cap":null,"net_income":10140875315.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20371072358086686,"total_assets":767410560030.0,"total_equity":570504678436.0,"profit_margin":0.08533032118919566,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6988870072.0,"operating_margin":0.05880779611905888}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2244.7857,"per":4.79,"date":"2024-06","close":10748.0,"source":"reported"},{"eps":2244.7857,"per":4.3,"date":"2024-07","close":9662.35,"source":"reported"},{"eps":2244.7857,"per":3.79,"date":"2024-08","close":8513.36,"source":"reported"},{"eps":914.2974,"per":9.24,"date":"2024-09","close":8450.03,"source":"reported"},{"eps":914.2974,"per":9.37,"date":"2024-10","close":8567.64,"source":"reported"},{"eps":914.2974,"per":9.12,"date":"2024-11","close":8341.47,"source":"reported"},{"eps":2198.4461,"per":4.07,"date":"2024-12","close":8942.86,"source":"reported"},{"eps":2198.4461,"per":3.63,"date":"2025-01","close":7971.43,"source":"reported"},{"eps":2198.4461,"per":3.67,"date":"2025-02","close":8076.19,"source":"reported"},{"eps":979.335,"per":8.19,"date":"2025-03","close":8019.05,"source":"reported"},{"eps":979.335,"per":8.95,"date":"2025-04","close":8761.91,"source":"reported"},{"eps":979.335,"per":9.22,"date":"2025-05","close":9028.57,"source":"reported"},{"eps":808.3458,"per":10.71,"date":"2025-09","close":8657.14,"source":"reported"},{"eps":808.3458,"per":10.54,"date":"2025-10","close":8523.81,"source":"reported"},{"eps":808.3458,"per":10.86,"date":"2025-11","close":8780.95,"source":"reported"},{"eps":389.0477,"per":22.52,"date":"2025-12","close":8761.91,"source":"reported"},{"eps":389.0477,"per":22.5,"date":"2026-01","close":8752.38,"source":"reported"},{"eps":389.0477,"per":25.81,"date":"2026-02","close":10040.0,"source":"reported"},{"eps":1054.9358,"per":8.77,"date":"2026-03","close":9250.0,"source":"reported"},{"eps":1054.9358,"per":9.18,"date":"2026-04","close":9680.0,"source":"reported"},{"eps":1054.9358,"per":8.63,"date":"2026-05","close":9100.0,"source":"reported"},{"eps":2968.7189,"per":3.03,"date":"2026-06","close":9000.0,"source":"reported"},{"eps":2968.7189,"per":3.13,"date":"2026-07","close":9280.0,"source":"reported"},{"eps":2968.7189,"per":3.17,"date":"2026-08","close":9400.0,"source":"reported"},{"eps":2968.7189,"per":3.03,"date":"2026-09","close":9000.0,"source":"reported"},{"eps":2968.7189,"per":2.99,"date":"2026-10","close":8890.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.58,"std":6.13,"count":26,"current":2.99,"lower_1sd":2.45,"upper_1sd":14.72},"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":"신라교역","phase":"above-fold","symbol_resolved":true}