{"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":"2026-10-23T09:35:38.166692+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-8.8,"direction":"higher_better","percentile":39},{"name":"영업이익 성장률","unit":"%","value":-36.4,"direction":"higher_better","percentile":23}],"summary":"매출 -8.8%","percentile":31},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":46.3,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.6,"direction":"higher_better","percentile":41}],"summary":"RSI 46","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.17x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.66,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.7x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"강원랜드(035250)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3.03조. 현재가 14,160원, 전일 대비 -0.6%, 30일 -4.6%. PER 9.2배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 17.25만, 기관 순매수 12.77만.","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":5.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.63%","value_pct":5.63},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":51.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 52%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.63},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-77.7301316891826,"grade":"D","trend":"하락","atr_14":238.57142857142858,"rsi_14":46.268656716417915,"sma_20":14319.0,"sma_60":14485.666666666666,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.3로 중립 구간입니다. MACD(-77.73)가 시그널선(-74.79)을 하회합니다(데드크로스). 현재가가 SMA20(14319)과 SMA60(14486) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14185~14453 (현재 위치 -9%).","bb_lower":14185.0,"bb_upper":14453.0,"macd_signal":-74.79284796576133},"change_pct":-0.7,"chart_data":[{"date":"2024-10-23","open":14564,"high":14591,"low":14256,"close":14283,"volume":688340,"rsi_14":30.53,"sma_20":16810.5,"sma_60":15901.17,"sma_120":15283.83},{"date":"2024-10-24","open":14256,"high":14441,"low":14177,"close":14344,"volume":585582,"rsi_14":34.76,"sma_20":16763.5,"sma_60":15936.5,"sma_120":15295.17},{"date":"2024-10-25","open":14388,"high":14432,"low":14221,"close":14292,"volume":448333,"rsi_14":36.31,"sma_20":16709.5,"sma_60":15969.67,"sma_120":15306.25},{"date":"2024-10-28","open":14283,"high":14802,"low":14283,"close":14784,"volume":954915,"rsi_14":50.86,"sma_20":16694.5,"sma_60":16010.83,"sma_120":15320.42},{"date":"2024-10-29","open":14784,"high":15110,"low":14758,"close":15084,"volume":799317,"rsi_14":60.08,"sma_20":16701.5,"sma_60":16054.83,"sma_120":15336.67},{"date":"2024-10-30","open":15110,"high":15797,"low":15101,"close":15577,"volume":1868725,"rsi_14":70.75,"sma_20":16731.5,"sma_60":16110.17,"sma_120":15356.25},{"date":"2024-10-31","open":15585,"high":15717,"low":15418,"close":15717,"volume":789382,"rsi_14":70.75,"sma_20":16776.0,"sma_60":16168.17,"sma_120":15377.58},{"date":"2024-11-01","open":15594,"high":15638,"low":15418,"close":15524,"volume":538327,"rsi_14":66.03,"sma_20":16814.5,"sma_60":16221.5,"sma_120":15397.33},{"date":"2024-11-04","open":15488,"high":15709,"low":15427,"close":15524,"volume":506551,"rsi_14":62.85,"sma_20":16860.0,"sma_60":16273.33,"sma_120":15417.0},{"date":"2024-11-05","open":15427,"high":15638,"low":15418,"close":15638,"volume":438879,"rsi_14":68.31,"sma_20":16910.5,"sma_60":16328.17,"sma_120":15436.0},{"date":"2024-11-06","open":15612,"high":15612,"low":15339,"close":15462,"volume":531778,"rsi_14":62.84,"sma_20":16957.5,"sma_60":16393.5,"sma_120":15453.67},{"date":"2024-11-07","open":15640,"high":15640,"low":15346,"close":15462,"volume":467665,"rsi_14":57.96,"sma_20":17001.0,"sma_60":16448.83,"sma_120":15468.5},{"date":"2024-11-08","open":15207,"high":15348,"low":15119,"close":15207,"volume":385707,"rsi_14":59.09,"sma_20":17033.0,"sma_60":16502.83,"sma_120":15482.25},{"date":"2024-11-11","open":15057,"high":15295,"low":15031,"close":15110,"volume":547279,"rsi_14":61.28,"sma_20":17060.0,"sma_60":16547.33,"sma_120":15495.5},{"date":"2024-11-12","open":15084,"high":15233,"low":14996,"close":15136,"volume":686797,"rsi_14":67.77,"sma_20":17075.0,"sma_60":16594.17,"sma_120":15512.83},{"date":"2024-11-13","open":15048,"high":15092,"low":14696,"close":14714,"volume":650384,"rsi_14":56.69,"sma_20":17074.5,"sma_60":16631.17,"sma_120":15525.08},{"date":"2024-11-14","open":14740,"high":14916,"low":14670,"close":14846,"volume":588347,"rsi_14":59.75,"sma_20":17077.5,"sma_60":16671.5,"sma_120":15538.58},{"date":"2024-11-15","open":14811,"high":15084,"low":14767,"close":15057,"volume":627847,"rsi_14":55.33,"sma_20":17090.5,"sma_60":16715.0,"sma_120":15552.83},{"date":"2024-11-18","open":14978,"high":15295,"low":14952,"close":15004,"volume":623396,"rsi_14":48.29,"sma_20":17107.0,"sma_60":16755.83,"sma_120":15567.92},{"date":"2024-11-19","open":14960,"high":15092,"low":14908,"close":15040,"volume":325197,"rsi_14":35.55,"sma_20":17136.5,"sma_60":16796.17,"sma_120":15584.25},{"date":"2024-11-20","open":14969,"high":15268,"low":14969,"close":15207,"volume":376788,"rsi_14":36.45,"sma_20":17189.0,"sma_60":16836.67,"sma_120":15603.58},{"date":"2024-11-21","open":15233,"high":15339,"low":15101,"close":15268,"volume":431083,"rsi_14":42.71,"sma_20":17241.5,"sma_60":16876.0,"sma_120":15622.58},{"date":"2024-11-22","open":15356,"high":15374,"low":15216,"close":15286,"volume":307365,"rsi_14":43.28,"sma_20":17298.0,"sma_60":16916.5,"sma_120":15642.67},{"date":"2024-11-25","open":15312,"high":15330,"low":15128,"close":15198,"volume":521150,"rsi_14":37.37,"sma_20":17321.5,"sma_60":16950.5,"sma_120":15663.17},{"date":"2024-11-26","open":15136,"high":15532,"low":15136,"close":15471,"volume":581160,"rsi_14":50.24,"sma_20":17343.5,"sma_60":16990.17,"sma_120":15685.83},{"date":"2024-11-27","open":15559,"high":15929,"low":15488,"close":15893,"volume":931959,"rsi_14":65.11,"sma_20":17361.5,"sma_60":17035.0,"sma_120":15712.08},{"date":"2024-11-28","open":15999,"high":15999,"low":15709,"close":15867,"volume":383117,"rsi_14":66.23,"sma_20":17370.0,"sma_60":17081.0,"sma_120":15738.08},{"date":"2024-11-29","open":15920,"high":15920,"low":15612,"close":15841,"volume":473642,"rsi_14":68.61,"sma_20":17388.0,"sma_60":17122.67,"sma_120":15764.25},{"date":"2024-12-02","open":15920,"high":15973,"low":15726,"close":15788,"volume":479817,"rsi_14":66.37,"sma_20":17403.0,"sma_60":17155.17,"sma_120":15790.0},{"date":"2024-12-03","open":15858,"high":16254,"low":15797,"close":16193,"volume":987241,"rsi_14":87.5,"sma_20":17434.5,"sma_60":17193.83,"sma_120":15819.58},{"date":"2024-12-04","open":15885,"high":16043,"low":15145,"close":15180,"volume":1974154,"rsi_14":55.86,"sma_20":17418.5,"sma_60":17206.5,"sma_120":15840.5},{"date":"2024-12-05","open":15224,"high":15295,"low":14987,"close":15022,"volume":675541,"rsi_14":49.37,"sma_20":17404.5,"sma_60":17217.0,"sma_120":15859.83},{"date":"2024-12-06","open":15040,"high":15260,"low":14758,"close":15031,"volume":764941,"rsi_14":50.48,"sma_20":17394.5,"sma_60":17206.17,"sma_120":15880.25},{"date":"2024-12-09","open":14916,"high":14916,"low":14468,"close":14485,"volume":804327,"rsi_14":41.51,"sma_20":17359.0,"sma_60":17195.83,"sma_120":15895.5},{"date":"2024-12-10","open":14520,"high":14855,"low":14520,"close":14784,"volume":480642,"rsi_14":43.78,"sma_20":17339.0,"sma_60":17182.83,"sma_120":15913.0},{"date":"2024-12-11","open":14864,"high":14934,"low":14406,"close":14864,"volume":428660,"rsi_14":44.07,"sma_20":17347.5,"sma_60":17173.0,"sma_120":15932.42},{"date":"2024-12-12","open":14969,"high":15365,"low":14916,"close":15092,"volume":972165,"rsi_14":47.33,"sma_20":17361.5,"sma_60":17164.67,"sma_120":15954.5},{"date":"2024-12-13","open":15198,"high":15251,"low":14864,"close":15066,"volume":617206,"rsi_14":48.15,"sma_20":17362.0,"sma_60":17153.33,"sma_120":15977.0},{"date":"2024-12-16","open":15084,"high":15189,"low":14943,"close":14969,"volume":382370,"rsi_14":42.6,"sma_20":17360.0,"sma_60":17140.5,"sma_120":15998.83},{"date":"2024-12-17","open":15004,"high":15031,"low":14732,"close":14793,"volume":505809,"rsi_14":32.49,"sma_20":17346.0,"sma_60":17122.67,"sma_120":16019.25},{"date":"2024-12-18","open":14732,"high":15004,"low":14679,"close":14996,"volume":502264,"rsi_14":36.87,"sma_20":17334.0,"sma_60":17111.17,"sma_120":16043.42},{"date":"2024-12-19","open":14828,"high":14908,"low":14758,"close":14776,"volume":416909,"rsi_14":34.84,"sma_20":17306.0,"sma_60":17103.67,"sma_120":16065.33},{"date":"2024-12-20","open":14723,"high":14758,"low":14450,"close":14556,"volume":498802,"rsi_14":33.25,"sma_20":17264.5,"sma_60":17090.67,"sma_120":16086.5},{"date":"2024-12-23","open":14582,"high":14670,"low":14476,"close":14635,"volume":398227,"rsi_14":26.77,"sma_20":17232.5,"sma_60":17082.83,"sma_120":16110.42},{"date":"2024-12-24","open":14635,"high":14767,"low":14608,"close":14723,"volume":237811,"rsi_14":40.58,"sma_20":17190.0,"sma_60":17078.33,"sma_120":16134.17},{"date":"2024-12-26","open":14767,"high":14802,"low":14644,"close":14661,"volume":336211,"rsi_14":42.26,"sma_20":17120.0,"sma_60":17071.0,"sma_120":16156.08},{"date":"2024-12-27","open":14485,"high":14529,"low":14204,"close":14221,"volume":590731,"rsi_14":35.35,"sma_20":17026.5,"sma_60":17057.5,"sma_120":16175.0},{"date":"2024-12-30","open":14344,"high":14344,"low":13957,"close":14054,"volume":462140,"rsi_14":40.96,"sma_20":16925.0,"sma_60":17042.5,"sma_120":16192.92},{"date":"2025-01-02","open":14054,"high":14450,"low":14054,"close":14283,"volume":321734,"rsi_14":39.16,"sma_20":16839.5,"sma_60":17034.17,"sma_120":16212.75},{"date":"2025-01-03","open":14292,"high":14371,"low":14116,"close":14133,"volume":437876,"rsi_14":34.69,"sma_20":16722.5,"sma_60":17022.5,"sma_120":16230.42},{"date":"2025-01-06","open":14168,"high":14248,"low":14116,"close":14239,"volume":381925,"rsi_14":31.13,"sma_20":16669.0,"sma_60":17015.0,"sma_120":16249.08},{"date":"2025-01-07","open":14248,"high":14626,"low":14248,"close":14538,"volume":402447,"rsi_14":39.58,"sma_20":16641.5,"sma_60":17015.67,"sma_120":16270.33},{"date":"2025-01-08","open":14468,"high":14661,"low":14424,"close":14494,"volume":388301,"rsi_14":40.43,"sma_20":16611.0,"sma_60":17012.83,"sma_120":16291.58},{"date":"2025-01-09","open":14432,"high":14538,"low":14344,"close":14538,"volume":449247,"rsi_14":44.57,"sma_20":16614.0,"sma_60":17011.0,"sma_120":16311.5},{"date":"2025-01-10","open":14476,"high":14784,"low":14432,"close":14740,"volume":644153,"rsi_14":44.57,"sma_20":16611.5,"sma_60":17008.5,"sma_120":16332.33},{"date":"2025-01-13","open":14626,"high":14732,"low":14538,"close":14670,"volume":376771,"rsi_14":47.6,"sma_20":16600.5,"sma_60":17007.5,"sma_120":16352.92},{"date":"2025-01-14","open":14740,"high":14758,"low":14608,"close":14705,"volume":248293,"rsi_14":53.71,"sma_20":16578.5,"sma_60":17005.83,"sma_120":16373.92},{"date":"2025-01-15","open":14776,"high":14837,"low":14635,"close":14714,"volume":238005,"rsi_14":52.04,"sma_20":16558.5,"sma_60":17003.67,"sma_120":16395.0},{"date":"2025-01-16","open":14740,"high":14758,"low":14564,"close":14661,"volume":260428,"rsi_14":48.39,"sma_20":16541.0,"sma_60":17002.67,"sma_120":16415.5},{"date":"2025-01-17","open":14679,"high":14908,"low":14635,"close":14802,"volume":382149,"rsi_14":53.54,"sma_20":16541.5,"sma_60":17008.0,"sma_120":16439.0},{"date":"2025-01-20","open":14820,"high":14828,"low":14644,"close":14661,"volume":200057,"rsi_14":63.02,"sma_20":16522.5,"sma_60":17015.17,"sma_120":16458.17},{"date":"2025-01-21","open":14714,"high":14960,"low":14714,"close":14828,"volume":409654,"rsi_14":72.92,"sma_20":16525.5,"sma_60":17024.33,"sma_120":16480.42},{"date":"2025-01-22","open":14925,"high":14969,"low":14740,"close":14749,"volume":349924,"rsi_14":65.14,"sma_20":16536.5,"sma_60":17033.0,"sma_120":16501.33},{"date":"2025-01-23","open":14899,"high":14908,"low":14573,"close":14582,"volume":433696,"rsi_14":64.41,"sma_20":16533.5,"sma_60":17029.17,"sma_120":16520.0},{"date":"2025-01-24","open":14714,"high":14784,"low":14591,"close":14591,"volume":389789,"rsi_14":62.05,"sma_20":16526.0,"sma_60":17019.83,"sma_120":16537.33},{"date":"2025-01-31","open":14767,"high":14855,"low":14635,"close":14767,"volume":382960,"rsi_14":58.55,"sma_20":16532.0,"sma_60":17004.5,"sma_120":16557.33},{"date":"2025-02-03","open":14617,"high":14617,"low":14336,"close":14344,"volume":717677,"rsi_14":45.64,"sma_20":16539.0,"sma_60":16978.5,"sma_120":16573.33},{"date":"2025-02-04","open":14406,"high":14503,"low":14336,"close":14344,"volume":452431,"rsi_14":44.21,"sma_20":16555.5,"sma_60":16956.17,"sma_120":16588.83},{"date":"2025-02-05","open":14415,"high":14520,"low":14380,"close":14406,"volume":243771,"rsi_14":39.08,"sma_20":16562.5,"sma_60":16935.0,"sma_120":16604.17},{"date":"2025-02-06","open":14432,"high":14441,"low":14186,"close":14204,"volume":650089,"rsi_14":35.98,"sma_20":16566.5,"sma_60":16907.83,"sma_120":16618.0},{"date":"2025-02-07","open":14204,"high":14230,"low":14036,"close":14054,"volume":558377,"rsi_14":31.68,"sma_20":16556.0,"sma_60":16881.17,"sma_120":16637.33},{"date":"2025-02-10","open":14098,"high":14107,"low":14001,"close":14001,"volume":367261,"rsi_14":30.43,"sma_20":16525.5,"sma_60":16857.17,"sma_120":16653.0},{"date":"2025-02-11","open":14036,"high":14160,"low":14010,"close":14054,"volume":301601,"rsi_14":33.33,"sma_20":16500.5,"sma_60":16835.33,"sma_120":16669.08},{"date":"2025-02-12","open":14160,"high":14292,"low":14089,"close":14098,"volume":227581,"rsi_14":29.59,"sma_20":16475.5,"sma_60":16816.17,"sma_120":16681.75},{"date":"2025-02-13","open":14124,"high":14168,"low":13984,"close":14010,"volume":827759,"rsi_14":30.53,"sma_20":16434.0,"sma_60":16794.83,"sma_120":16694.5},{"date":"2025-02-14","open":14028,"high":14239,"low":14028,"close":14195,"volume":400561,"rsi_14":31.25,"sma_20":16407.0,"sma_60":16785.0,"sma_120":16708.08},{"date":"2025-02-17","open":14256,"high":14283,"low":14186,"close":14256,"volume":239893,"rsi_14":35.26,"sma_20":16381.5,"sma_60":16773.83,"sma_120":16722.67},{"date":"2025-02-18","open":14212,"high":14256,"low":14124,"close":14195,"volume":370906,"rsi_14":37.64,"sma_20":16352.0,"sma_60":16757.5,"sma_120":16736.25},{"date":"2025-02-19","open":14168,"high":14274,"low":14151,"close":14274,"volume":380688,"rsi_14":40.32,"sma_20":16330.0,"sma_60":16743.67,"sma_120":16749.75},{"date":"2025-02-20","open":14274,"high":14424,"low":14256,"close":14371,"volume":429370,"rsi_14":37.29,"sma_20":16305.5,"sma_60":16731.0,"sma_120":16763.58},{"date":"2025-02-21","open":14380,"high":14556,"low":14371,"close":14485,"volume":360412,"rsi_14":55.63,"sma_20":16295.5,"sma_60":16717.33,"sma_120":16777.0},{"date":"2025-02-24","open":14432,"high":14476,"low":14362,"close":14415,"volume":283951,"rsi_14":52.67,"sma_20":16272.0,"sma_60":16701.17,"sma_120":16788.58},{"date":"2025-02-25","open":14362,"high":14432,"low":14274,"close":14371,"volume":338105,"rsi_14":48.65,"sma_20":16250.5,"sma_60":16683.83,"sma_120":16800.17},{"date":"2025-02-26","open":14309,"high":14450,"low":14309,"close":14432,"volume":314572,"rsi_14":59.85,"sma_20":16242.0,"sma_60":16669.33,"sma_120":16809.92},{"date":"2025-02-27","open":14424,"high":14441,"low":14327,"close":14441,"volume":343026,"rsi_14":68.97,"sma_20":16233.5,"sma_60":16649.83,"sma_120":16820.0},{"date":"2025-02-28","open":14380,"high":14406,"low":14072,"close":14133,"volume":696678,"rsi_14":55.17,"sma_20":16197.5,"sma_60":16616.5,"sma_120":16825.75},{"date":"2025-03-04","open":14133,"high":14168,"low":14001,"close":14028,"volume":498802,"rsi_14":49.01,"sma_20":16179.5,"sma_60":16581.67,"sma_120":16831.33},{"date":"2025-03-05","open":14089,"high":14195,"low":14028,"close":14080,"volume":367709,"rsi_14":49.34,"sma_20":16164.5,"sma_60":16548.33,"sma_120":16835.5},{"date":"2025-03-06","open":14160,"high":14212,"low":14080,"close":14212,"volume":351188,"rsi_14":57.32,"sma_20":16153.5,"sma_60":16518.5,"sma_120":16836.83},{"date":"2025-03-07","open":14195,"high":14344,"low":14107,"close":14212,"volume":426249,"rsi_14":50.74,"sma_20":16154.0,"sma_60":16481.0,"sma_120":16837.42},{"date":"2025-03-10","open":14547,"high":14960,"low":14529,"close":14934,"volume":1385258,"rsi_14":68.25,"sma_20":16204.0,"sma_60":16476.33,"sma_120":16841.42},{"date":"2025-03-11","open":14679,"high":14855,"low":14670,"close":14776,"volume":617183,"rsi_14":64.86,"sma_20":16248.0,"sma_60":16471.67,"sma_120":16844.33},{"date":"2025-03-12","open":14864,"high":15013,"low":14776,"close":14890,"volume":511044,"rsi_14":65.49,"sma_20":16295.5,"sma_60":16469.0,"sma_120":16837.58},{"date":"2025-03-13","open":14916,"high":14952,"low":14582,"close":14644,"volume":1310670,"rsi_14":56.38,"sma_20":16326.5,"sma_60":16472.0,"sma_120":16833.92},{"date":"2025-03-14","open":14644,"high":14793,"low":14608,"close":14767,"volume":345001,"rsi_14":56.56,"sma_20":16369.5,"sma_60":16471.67,"sma_120":16827.25},{"date":"2025-03-17","open":14872,"high":14872,"low":14758,"close":14872,"volume":427102,"rsi_14":60.48,"sma_20":16408.0,"sma_60":16471.83,"sma_120":16822.42},{"date":"2025-03-18","open":14872,"high":14969,"low":14855,"close":14899,"volume":336587,"rsi_14":62.2,"sma_20":16444.5,"sma_60":16468.17,"sma_120":16816.42},{"date":"2025-03-19","open":14899,"high":15013,"low":14881,"close":14952,"volume":406380,"rsi_14":62.04,"sma_20":16487.5,"sma_60":16466.0,"sma_120":16809.67},{"date":"2025-03-20","open":14978,"high":14987,"low":14855,"close":14952,"volume":275315,"rsi_14":61.89,"sma_20":16526.0,"sma_60":16465.67,"sma_120":16803.08},{"date":"2025-03-21","open":14908,"high":14978,"low":14908,"close":14908,"volume":469069,"rsi_14":70.56,"sma_20":16556.5,"sma_60":16467.83,"sma_120":16795.25},{"date":"2025-03-24","open":14890,"high":14916,"low":14776,"close":14784,"volume":317111,"rsi_14":69.91,"sma_20":16573.5,"sma_60":16463.83,"sma_120":16787.5},{"date":"2025-03-25","open":14802,"high":14881,"low":14767,"close":14811,"volume":329154,"rsi_14":69.48,"sma_20":16596.0,"sma_60":16464.5,"sma_120":16784.08},{"date":"2025-03-26","open":14855,"high":14899,"low":14793,"close":14864,"volume":447079,"rsi_14":68.14,"sma_20":16624.0,"sma_60":16470.33,"sma_120":16780.5},{"date":"2025-03-27","open":14846,"high":14855,"low":14740,"close":14740,"volume":440055,"rsi_14":63.76,"sma_20":16641.5,"sma_60":16472.33,"sma_120":16777.58},{"date":"2025-03-28","open":14784,"high":14837,"low":14661,"close":14740,"volume":433276,"rsi_14":41.91,"sma_20":16658.5,"sma_60":16472.67,"sma_120":16775.5},{"date":"2025-03-31","open":14714,"high":14732,"low":14432,"close":14661,"volume":832506,"rsi_14":44.88,"sma_20":16688.5,"sma_60":16472.67,"sma_120":16771.83},{"date":"2025-04-01","open":14679,"high":14732,"low":14608,"close":14688,"volume":666665,"rsi_14":40.17,"sma_20":16726.0,"sma_60":16481.5,"sma_120":16769.5},{"date":"2025-04-02","open":14749,"high":14784,"low":14520,"close":14520,"volume":949827,"rsi_14":43.52,"sma_20":16751.0,"sma_60":16490.33,"sma_120":16766.42},{"date":"2025-04-03","open":14606,"high":14843,"low":14511,"close":14700,"volume":1035673,"rsi_14":17.19,"sma_20":16719.5,"sma_60":16478.5,"sma_120":16756.33},{"date":"2025-04-04","open":14577,"high":14814,"low":14454,"close":14795,"volume":490917,"rsi_14":16.32,"sma_20":16693.0,"sma_60":16471.17,"sma_120":16746.83},{"date":"2025-04-07","open":14483,"high":14492,"low":14198,"close":14227,"volume":822138,"rsi_14":11.34,"sma_20":16595.5,"sma_60":16451.83,"sma_120":16733.42},{"date":"2025-04-08","open":14378,"high":14435,"low":14066,"close":14132,"volume":502523,"rsi_14":8.76,"sma_20":16502.0,"sma_60":16425.17,"sma_120":16720.42},{"date":"2025-04-09","open":14019,"high":14236,"low":13886,"close":14132,"volume":606141,"rsi_14":9.49,"sma_20":16403.0,"sma_60":16399.67,"sma_120":16706.25},{"date":"2025-04-10","open":14397,"high":14464,"low":14132,"close":14378,"volume":793329,"rsi_14":17.65,"sma_20":16330.0,"sma_60":16377.33,"sma_120":16694.17},{"date":"2025-04-11","open":14236,"high":14464,"low":14198,"close":14454,"volume":323205,"rsi_14":21.05,"sma_20":16254.0,"sma_60":16352.5,"sma_120":16680.5},{"date":"2025-04-14","open":14426,"high":14549,"low":14378,"close":14473,"volume":248913,"rsi_14":20.75,"sma_20":16173.0,"sma_60":16329.33,"sma_120":16668.42},{"date":"2025-04-15","open":14483,"high":14748,"low":14483,"close":14738,"volume":323526,"rsi_14":26.83,"sma_20":16104.5,"sma_60":16310.17,"sma_120":16658.0},{"date":"2025-04-16","open":14700,"high":14814,"low":14644,"close":14681,"volume":242001,"rsi_14":27.6,"sma_20":16030.0,"sma_60":16289.83,"sma_120":16646.75},{"date":"2025-04-17","open":14757,"high":14767,"low":14634,"close":14634,"volume":184106,"rsi_14":27.11,"sma_20":15953.0,"sma_60":16269.67,"sma_120":16636.17},{"date":"2025-04-18","open":14644,"high":15022,"low":14634,"close":14833,"volume":277983,"rsi_14":33.11,"sma_20":15889.0,"sma_60":16250.33,"sma_120":16629.17},{"date":"2025-04-21","open":14861,"high":14956,"low":14795,"close":14909,"volume":197065,"rsi_14":34.22,"sma_20":15836.0,"sma_60":16235.0,"sma_120":16625.08},{"date":"2025-04-22","open":14899,"high":15108,"low":14861,"close":14985,"volume":263701,"rsi_14":38.28,"sma_20":15785.5,"sma_60":16217.83,"sma_120":16621.08},{"date":"2025-04-23","open":15041,"high":15127,"low":14975,"close":15108,"volume":260816,"rsi_14":60.49,"sma_20":15738.5,"sma_60":16204.33,"sma_120":16618.67},{"date":"2025-04-24","open":15127,"high":15202,"low":15041,"close":15070,"volume":369571,"rsi_14":57.29,"sma_20":15696.5,"sma_60":16193.33,"sma_120":16611.25},{"date":"2025-04-25","open":15146,"high":15193,"low":15070,"close":15146,"volume":407889,"rsi_14":82.99,"sma_20":15658.5,"sma_60":16183.5,"sma_120":16601.67},{"date":"2025-04-28","open":15098,"high":15278,"low":15098,"close":15250,"volume":310988,"rsi_14":89.86,"sma_20":15630.5,"sma_60":16172.17,"sma_120":16588.33},{"date":"2025-04-29","open":15250,"high":15316,"low":15202,"close":15269,"volume":231056,"rsi_14":89.86,"sma_20":15602.0,"sma_60":16169.17,"sma_120":16573.83},{"date":"2025-04-30","open":15278,"high":15363,"low":15221,"close":15345,"volume":449011,"rsi_14":88.64,"sma_20":15587.0,"sma_60":16167.5,"sma_120":16561.83},{"date":"2025-05-02","open":15269,"high":15269,"low":15013,"close":15231,"volume":378233,"rsi_14":80.15,"sma_20":15615.0,"sma_60":16162.67,"sma_120":16548.83},{"date":"2025-05-07","open":15335,"high":15695,"low":15335,"close":15657,"volume":846264,"rsi_14":84.92,"sma_20":15660.5,"sma_60":16169.17,"sma_120":16538.5},{"date":"2025-05-08","open":15572,"high":15690,"low":15411,"close":15676,"volume":535762,"rsi_14":82.35,"sma_20":15737.0,"sma_60":16178.83,"sma_120":16530.0},{"date":"2025-05-09","open":15629,"high":15676,"low":15515,"close":15638,"volume":275993,"rsi_14":83.44,"sma_20":15816.5,"sma_60":16188.83,"sma_120":16523.0},{"date":"2025-05-12","open":15704,"high":15742,"low":15619,"close":15733,"volume":302457,"rsi_14":87.18,"sma_20":15900.0,"sma_60":16199.5,"sma_120":16517.42},{"date":"2025-05-13","open":15676,"high":15922,"low":15676,"close":15903,"volume":517976,"rsi_14":86.93,"sma_20":15980.5,"sma_60":16212.33,"sma_120":16514.25},{"date":"2025-05-14","open":15913,"high":16102,"low":15913,"close":16074,"volume":543658,"rsi_14":87.73,"sma_20":16066.0,"sma_60":16229.83,"sma_120":16512.33},{"date":"2025-05-15","open":16036,"high":16405,"low":16017,"close":16358,"volume":867509,"rsi_14":89.19,"sma_20":16165.5,"sma_60":16248.83,"sma_120":16516.92},{"date":"2025-05-16","open":16358,"high":16434,"low":15951,"close":16140,"volume":506829,"rsi_14":77.95,"sma_20":16239.5,"sma_60":16262.83,"sma_120":16518.33},{"date":"2025-05-19","open":16074,"high":16197,"low":15875,"close":15922,"volume":329565,"rsi_14":71.03,"sma_20":16305.0,"sma_60":16274.17,"sma_120":16515.83},{"date":"2025-05-20","open":16027,"high":16064,"low":15828,"close":16045,"volume":332620,"rsi_14":71.69,"sma_20":16379.5,"sma_60":16286.17,"sma_120":16514.92},{"date":"2025-05-21","open":15951,"high":16254,"low":15951,"close":16244,"volume":449931,"rsi_14":72.93,"sma_20":16454.0,"sma_60":16299.83,"sma_120":16515.42},{"date":"2025-05-22","open":16235,"high":16367,"low":16140,"close":16367,"volume":505580,"rsi_14":74.17,"sma_20":16531.0,"sma_60":16313.5,"sma_120":16515.42},{"date":"2025-05-23","open":16273,"high":16367,"low":16140,"close":16225,"volume":244768,"rsi_14":68.83,"sma_20":16596.5,"sma_60":16326.0,"sma_120":16513.58},{"date":"2025-05-26","open":16225,"high":16320,"low":16083,"close":16320,"volume":288534,"rsi_14":73.47,"sma_20":16660.5,"sma_60":16341.0,"sma_120":16512.42},{"date":"2025-05-27","open":16244,"high":16367,"low":16140,"close":16225,"volume":278011,"rsi_14":64.29,"sma_20":16721.5,"sma_60":16353.17,"sma_120":16511.25},{"date":"2025-05-28","open":16159,"high":16282,"low":16159,"close":16216,"volume":268785,"rsi_14":63.64,"sma_20":16778.0,"sma_60":16365.0,"sma_120":16507.42},{"date":"2025-05-29","open":16349,"high":16349,"low":16169,"close":16263,"volume":284025,"rsi_14":65.71,"sma_20":16831.5,"sma_60":16383.5,"sma_120":16500.0},{"date":"2025-05-30","open":16263,"high":16434,"low":16102,"close":16140,"volume":520054,"rsi_14":60.09,"sma_20":16877.5,"sma_60":16401.83,"sma_120":16491.75},{"date":"2025-06-02","open":16102,"high":16282,"low":16036,"close":16216,"volume":313416,"rsi_14":58.13,"sma_20":16923.5,"sma_60":16420.5,"sma_120":16484.42},{"date":"2025-06-04","open":16282,"high":16396,"low":16273,"close":16311,"volume":510909,"rsi_14":56.41,"sma_20":16980.5,"sma_60":16438.33,"sma_120":16478.42},{"date":"2025-06-05","open":16263,"high":16320,"low":16178,"close":16311,"volume":462873,"rsi_14":48.48,"sma_20":17015.0,"sma_60":16456.17,"sma_120":16468.58},{"date":"2025-06-09","open":16339,"high":16746,"low":16320,"close":16472,"volume":710547,"rsi_14":61.01,"sma_20":17057.0,"sma_60":16463.17,"sma_120":16469.75},{"date":"2025-06-10","open":16529,"high":16529,"low":16339,"close":16462,"volume":401716,"rsi_14":70.8,"sma_20":17100.5,"sma_60":16473.0,"sma_120":16472.33},{"date":"2025-06-11","open":16424,"high":16453,"low":16140,"close":16311,"volume":832795,"rsi_14":60.0,"sma_20":17131.0,"sma_60":16478.0,"sma_120":16473.5},{"date":"2025-06-12","open":16292,"high":16547,"low":16282,"close":16519,"volume":1383834,"rsi_14":60.28,"sma_20":17163.5,"sma_60":16491.33,"sma_120":16481.67},{"date":"2025-06-13","open":16585,"high":16661,"low":16311,"close":16462,"volume":776353,"rsi_14":53.73,"sma_20":17184.0,"sma_60":16501.33,"sma_120":16486.5},{"date":"2025-06-16","open":16462,"high":16576,"low":16396,"close":16566,"volume":568232,"rsi_14":63.85,"sma_20":17195.0,"sma_60":16511.17,"sma_120":16491.5},{"date":"2025-06-17","open":16595,"high":16623,"low":16349,"close":16472,"volume":624291,"rsi_14":56.15,"sma_20":17212.5,"sma_60":16518.83,"sma_120":16493.5},{"date":"2025-06-18","open":16339,"high":16955,"low":16301,"close":16945,"volume":1002137,"rsi_14":72.35,"sma_20":17266.5,"sma_60":16533.83,"sma_120":16499.92},{"date":"2025-06-19","open":17012,"high":17173,"low":16784,"close":17106,"volume":581576,"rsi_14":75.27,"sma_20":17322.5,"sma_60":16551.67,"sma_120":16508.67},{"date":"2025-06-20","open":17154,"high":17163,"low":16974,"close":17087,"volume":742374,"rsi_14":73.77,"sma_20":17367.0,"sma_60":16570.0,"sma_120":16518.92},{"date":"2025-06-23","open":16888,"high":17087,"low":16870,"close":17002,"volume":510995,"rsi_14":75.42,"sma_20":17400.5,"sma_60":16589.17,"sma_120":16526.5},{"date":"2025-06-24","open":17068,"high":17343,"low":17068,"close":17296,"volume":696947,"rsi_14":78.22,"sma_20":17457.0,"sma_60":16613.0,"sma_120":16538.75},{"date":"2025-06-25","open":17362,"high":18063,"low":17305,"close":17911,"volume":1172515,"rsi_14":82.88,"sma_20":17541.0,"sma_60":16646.67,"sma_120":16558.5},{"date":"2025-06-26","open":18016,"high":18053,"low":17267,"close":17485,"volume":855651,"rsi_14":70.53,"sma_20":17607.5,"sma_60":16675.17,"sma_120":16573.75},{"date":"2025-06-27","open":17533,"high":17731,"low":17258,"close":17315,"volume":605370,"rsi_14":64.69,"sma_20":17665.5,"sma_60":16700.67,"sma_120":16586.67},{"date":"2025-06-30","open":17438,"high":17589,"low":17334,"close":17334,"volume":389182,"rsi_14":65.13,"sma_20":17722.0,"sma_60":16728.0,"sma_120":16600.33},{"date":"2025-07-01","open":17400,"high":17713,"low":17400,"close":17466,"volume":471365,"rsi_14":70.2,"sma_20":17792.0,"sma_60":16757.17,"sma_120":16619.33},{"date":"2025-07-02","open":17561,"high":17987,"low":17533,"close":17921,"volume":830584,"rsi_14":72.56,"sma_20":17882.0,"sma_60":16797.5,"sma_120":16643.92},{"date":"2025-07-03","open":17949,"high":18281,"low":17817,"close":18025,"volume":899425,"rsi_14":74.77,"sma_20":17972.5,"sma_60":16856.0,"sma_120":16667.25},{"date":"2025-07-04","open":18120,"high":19039,"low":18120,"close":18745,"volume":1959919,"rsi_14":78.89,"sma_20":18101.0,"sma_60":16925.5,"sma_120":16698.33},{"date":"2025-07-07","open":18802,"high":19133,"low":18461,"close":18603,"volume":661593,"rsi_14":77.92,"sma_20":18213.5,"sma_60":17002.5,"sma_120":16727.17},{"date":"2025-07-08","open":18707,"high":19086,"low":18707,"close":18925,"volume":920859,"rsi_14":77.0,"sma_20":18343.5,"sma_60":17086.83,"sma_120":16756.0},{"date":"2025-07-09","open":18944,"high":19228,"low":18859,"close":19228,"volume":685835,"rsi_14":77.86,"sma_20":18497.5,"sma_60":17176.17,"sma_120":16787.92},{"date":"2025-07-10","open":19323,"high":19417,"low":19015,"close":19228,"volume":751478,"rsi_14":78.25,"sma_20":18640.5,"sma_60":17261.5,"sma_120":16819.42},{"date":"2025-07-11","open":19275,"high":19417,"low":18991,"close":19370,"volume":444848,"rsi_14":80.79,"sma_20":18794.0,"sma_60":17348.0,"sma_120":16850.25},{"date":"2025-07-14","open":19417,"high":19512,"low":19181,"close":19465,"volume":390889,"rsi_14":79.74,"sma_20":18947.0,"sma_60":17435.83,"sma_120":16882.58},{"date":"2025-07-15","open":19417,"high":19607,"low":19417,"close":19465,"volume":353119,"rsi_14":75.62,"sma_20":19105.0,"sma_60":17519.0,"sma_120":16914.58},{"date":"2025-07-16","open":19560,"high":19560,"low":18934,"close":19039,"volume":819615,"rsi_14":75.62,"sma_20":19215.5,"sma_60":17595.67,"sma_120":16942.75},{"date":"2025-07-17","open":19133,"high":19228,"low":18915,"close":19039,"volume":462546,"rsi_14":80.13,"sma_20":19317.5,"sma_60":17673.17,"sma_120":16971.42},{"date":"2025-07-18","open":19086,"high":19181,"low":18461,"close":18650,"volume":811251,"rsi_14":70.38,"sma_20":19400.0,"sma_60":17740.33,"sma_120":16995.33},{"date":"2025-07-21","open":18641,"high":19133,"low":18641,"close":19039,"volume":543581,"rsi_14":72.55,"sma_20":19507.5,"sma_60":17813.0,"sma_120":17024.0},{"date":"2025-07-22","open":19039,"high":19228,"low":18934,"close":19039,"volume":471817,"rsi_14":68.44,"sma_20":19599.5,"sma_60":17884.33,"sma_120":17051.08},{"date":"2025-07-23","open":19086,"high":19275,"low":18745,"close":18887,"volume":528747,"rsi_14":64.0,"sma_20":19651.0,"sma_60":17950.83,"sma_120":17077.58},{"date":"2025-07-24","open":18944,"high":19181,"low":18413,"close":18527,"volume":684335,"rsi_14":45.99,"sma_20":19706.0,"sma_60":18011.67,"sma_120":17102.5},{"date":"2025-07-25","open":18423,"high":18726,"low":18328,"close":18451,"volume":409714,"rsi_14":47.14,"sma_20":19766.0,"sma_60":18069.83,"sma_120":17126.67},{"date":"2025-07-28","open":18480,"high":18612,"low":18110,"close":18215,"volume":590254,"rsi_14":36.16,"sma_20":19812.5,"sma_60":18122.0,"sma_120":17147.08},{"date":"2025-07-29","open":18129,"high":18205,"low":17874,"close":18148,"volume":411571,"rsi_14":26.83,"sma_20":19848.5,"sma_60":18172.67,"sma_120":17170.92},{"date":"2025-07-30","open":17845,"high":17845,"low":17466,"close":17485,"volume":1328116,"rsi_14":20.89,"sma_20":19825.5,"sma_60":18210.33,"sma_120":17188.92},{"date":"2025-07-31","open":17428,"high":17798,"low":17428,"close":17703,"volume":548432,"rsi_14":22.84,"sma_20":19808.5,"sma_60":18253.83,"sma_120":17208.25},{"date":"2025-08-01","open":17533,"high":17618,"low":17296,"close":17353,"volume":608232,"rsi_14":18.23,"sma_20":19735.0,"sma_60":18283.67,"sma_120":17226.42},{"date":"2025-08-04","open":17343,"high":17476,"low":17258,"close":17409,"volume":281182,"rsi_14":19.61,"sma_20":19672.0,"sma_60":18314.17,"sma_120":17246.5},{"date":"2025-08-05","open":17523,"high":17779,"low":17504,"close":17779,"volume":436180,"rsi_14":31.05,"sma_20":19611.5,"sma_60":18351.83,"sma_120":17270.33},{"date":"2025-08-06","open":17769,"high":17930,"low":17637,"close":17883,"volume":394696,"rsi_14":33.15,"sma_20":19540.5,"sma_60":18389.67,"sma_120":17294.58},{"date":"2025-08-07","open":17959,"high":18016,"low":17807,"close":18016,"volume":335181,"rsi_14":40.0,"sma_20":19476.5,"sma_60":18426.83,"sma_120":17319.58},{"date":"2025-08-08","open":17921,"high":18319,"low":17779,"close":17836,"volume":571904,"rsi_14":29.71,"sma_20":19395.5,"sma_60":18457.83,"sma_120":17343.83},{"date":"2025-08-11","open":17911,"high":17921,"low":17580,"close":17589,"volume":248560,"rsi_14":27.43,"sma_20":19296.5,"sma_60":18479.5,"sma_120":17364.17},{"date":"2025-08-12","open":17542,"high":17713,"low":17334,"close":17353,"volume":329252,"rsi_14":26.72,"sma_20":19185.0,"sma_60":18500.83,"sma_120":17381.83},{"date":"2025-08-13","open":17400,"high":17476,"low":17192,"close":17438,"volume":282692,"rsi_14":31.97,"sma_20":19100.5,"sma_60":18527.5,"sma_120":17400.83},{"date":"2025-08-14","open":17438,"high":17495,"low":17154,"close":17210,"volume":381450,"rsi_14":30.45,"sma_20":19004.0,"sma_60":18548.0,"sma_120":17417.08},{"date":"2025-08-18","open":17258,"high":17305,"low":17068,"close":17125,"volume":301700,"rsi_14":31.97,"sma_20":18923.5,"sma_60":18563.5,"sma_120":17431.67},{"date":"2025-08-19","open":17078,"high":17192,"low":16832,"close":16898,"volume":635707,"rsi_14":30.36,"sma_20":18810.5,"sma_60":18572.83,"sma_120":17443.17},{"date":"2025-08-20","open":16803,"high":17220,"low":16708,"close":17182,"volume":450529,"rsi_14":44.59,"sma_20":18712.5,"sma_60":18589.67,"sma_120":17457.83},{"date":"2025-08-21","open":17220,"high":17277,"low":17021,"close":17031,"volume":386818,"rsi_14":37.72,"sma_20":18614.5,"sma_60":18602.17,"sma_120":17471.58},{"date":"2025-08-22","open":17049,"high":17220,"low":17002,"close":17040,"volume":159395,"rsi_14":43.48,"sma_20":18536.0,"sma_60":18616.5,"sma_120":17484.83},{"date":"2025-08-25","open":17078,"high":17267,"low":17031,"close":17163,"volume":264356,"rsi_14":45.0,"sma_20":18468.0,"sma_60":18633.17,"sma_120":17499.08},{"date":"2025-08-26","open":17144,"high":17447,"low":17125,"close":17248,"volume":339690,"rsi_14":37.83,"sma_20":18417.0,"sma_60":18650.5,"sma_120":17517.0},{"date":"2025-08-27","open":17286,"high":17343,"low":17059,"close":17144,"volume":306443,"rsi_14":33.04,"sma_20":18364.0,"sma_60":18668.17,"sma_120":17535.0},{"date":"2025-08-28","open":17068,"high":17173,"low":17059,"close":17078,"volume":401157,"rsi_14":27.8,"sma_20":18342.5,"sma_60":18683.33,"sma_120":17551.92},{"date":"2025-08-29","open":17116,"high":17163,"low":16955,"close":17097,"volume":337746,"rsi_14":31.07,"sma_20":18310.5,"sma_60":18697.17,"sma_120":17567.75},{"date":"2025-09-01","open":17097,"high":17116,"low":16860,"close":17012,"volume":254456,"rsi_14":33.86,"sma_20":18292.5,"sma_60":18709.5,"sma_120":17582.83},{"date":"2025-09-02","open":16917,"high":17097,"low":16851,"close":16917,"volume":407875,"rsi_14":36.78,"sma_20":18266.5,"sma_60":18717.33,"sma_120":17590.25},{"date":"2025-09-03","open":16898,"high":17002,"low":16813,"close":16936,"volume":281307,"rsi_14":34.13,"sma_20":18222.0,"sma_60":18725.67,"sma_120":17599.33},{"date":"2025-09-04","open":16879,"high":17031,"low":16851,"close":16888,"volume":259645,"rsi_14":38.51,"sma_20":18169.5,"sma_60":18735.83,"sma_120":17606.92},{"date":"2025-09-05","open":16879,"high":16974,"low":16832,"close":16860,"volume":240003,"rsi_14":40.14,"sma_20":18108.5,"sma_60":18741.83,"sma_120":17616.58},{"date":"2025-09-08","open":16870,"high":16917,"low":16775,"close":16832,"volume":324166,"rsi_14":47.11,"sma_20":18055.5,"sma_60":18748.33,"sma_120":17624.83},{"date":"2025-09-09","open":16870,"high":16870,"low":16746,"close":16765,"volume":310774,"rsi_14":27.55,"sma_20":18012.0,"sma_60":18751.83,"sma_120":17631.5},{"date":"2025-09-10","open":16756,"high":16841,"low":16737,"close":16775,"volume":374281,"rsi_14":33.73,"sma_20":17981.5,"sma_60":18757.17,"sma_120":17638.0},{"date":"2025-09-11","open":16794,"high":16907,"low":16746,"close":16765,"volume":473817,"rsi_14":32.53,"sma_20":17946.0,"sma_60":18754.0,"sma_120":17643.92},{"date":"2025-09-12","open":16822,"high":17087,"low":16794,"close":17059,"volume":336376,"rsi_14":44.55,"sma_20":17938.0,"sma_60":18753.17,"sma_120":17652.42},{"date":"2025-09-15","open":17059,"high":17116,"low":16926,"close":17049,"volume":356546,"rsi_14":38.71,"sma_20":17934.0,"sma_60":18752.5,"sma_120":17661.25},{"date":"2025-09-16","open":17068,"high":17163,"low":16945,"close":16955,"volume":364438,"rsi_14":39.13,"sma_20":17937.0,"sma_60":18751.67,"sma_120":17670.42},{"date":"2025-09-17","open":16955,"high":17248,"low":16926,"close":17192,"volume":493319,"rsi_14":55.45,"sma_20":17937.5,"sma_60":18749.83,"sma_120":17681.42},{"date":"2025-09-18","open":17106,"high":17106,"low":16918,"close":17078,"volume":332592,"rsi_14":55.45,"sma_20":17947.0,"sma_60":18737.5,"sma_120":17692.08},{"date":"2025-09-19","open":18150,"high":18260,"low":18070,"close":18210,"volume":598611,"rsi_14":61.9,"sma_20":17958.0,"sma_60":18733.33,"sma_120":17704.25},{"date":"2025-09-22","open":17258,"high":17258,"low":17116,"close":17116,"volume":241561,"rsi_14":59.63,"sma_20":17955.5,"sma_60":18729.83,"sma_120":17715.25},{"date":"2025-09-23","open":17068,"high":17267,"low":17068,"close":17267,"volume":271906,"rsi_14":64.23,"sma_20":17956.5,"sma_60":18728.67,"sma_120":17728.33},{"date":"2025-09-24","open":17267,"high":17267,"low":16926,"close":17031,"volume":283570,"rsi_14":55.24,"sma_20":17950.5,"sma_60":18721.0,"sma_120":17739.08},{"date":"2025-09-25","open":17049,"high":17163,"low":16926,"close":17163,"volume":276438,"rsi_14":60.39,"sma_20":17955.0,"sma_60":18707.67,"sma_120":17752.58},{"date":"2025-09-26","open":17192,"high":17343,"low":16974,"close":16974,"volume":434648,"rsi_14":54.39,"sma_20":17948.5,"sma_60":18689.17,"sma_120":17772.58},{"date":"2025-09-29","open":17097,"high":17277,"low":17002,"close":17125,"volume":227421,"rsi_14":60.56,"sma_20":17954.5,"sma_60":18660.67,"sma_120":17793.08},{"date":"2025-09-30","open":17097,"high":17419,"low":17078,"close":17390,"volume":472959,"rsi_14":65.7,"sma_20":17979.5,"sma_60":18639.33,"sma_120":17820.92},{"date":"2025-10-01","open":17409,"high":17409,"low":17040,"close":17040,"volume":370175,"rsi_14":55.97,"sma_20":17985.0,"sma_60":18606.17,"sma_120":17846.5},{"date":"2025-10-02","open":17163,"high":17173,"low":16993,"close":17021,"volume":504652,"rsi_14":49.07,"sma_20":17992.0,"sma_60":18567.33,"sma_120":17871.75},{"date":"2025-10-10","open":17021,"high":17097,"low":16765,"close":16860,"volume":834706,"rsi_14":45.65,"sma_20":17992.0,"sma_60":18525.67,"sma_120":17893.58},{"date":"2025-10-13","open":16822,"high":16822,"low":16529,"close":16633,"volume":421709,"rsi_14":43.03,"sma_20":17981.5,"sma_60":18477.5,"sma_120":17912.75},{"date":"2025-10-14","open":16576,"high":16623,"low":16491,"close":16538,"volume":450751,"rsi_14":34.93,"sma_20":17969.5,"sma_60":18426.0,"sma_120":17930.92},{"date":"2025-10-15","open":16557,"high":16775,"low":16529,"close":16708,"volume":296011,"rsi_14":39.18,"sma_20":17966.0,"sma_60":18377.5,"sma_120":17948.25},{"date":"2025-10-16","open":16690,"high":16926,"low":16690,"close":16803,"volume":315030,"rsi_14":40.64,"sma_20":17968.0,"sma_60":18338.17,"sma_120":17966.92},{"date":"2025-10-17","open":16671,"high":16794,"low":16661,"close":16661,"volume":375947,"rsi_14":40.48,"sma_20":17947.0,"sma_60":18296.33,"sma_120":17984.75},{"date":"2025-10-20","open":16671,"high":16765,"low":16529,"close":16671,"volume":435857,"rsi_14":36.71,"sma_20":17927.0,"sma_60":18261.5,"sma_120":18000.92},{"date":"2025-10-21","open":16680,"high":16737,"low":16349,"close":16367,"volume":759168,"rsi_14":35.66,"sma_20":17896.0,"sma_60":18214.5,"sma_120":18013.75},{"date":"2025-10-22","open":16367,"high":16443,"low":16140,"close":16301,"volume":576550,"rsi_14":30.8,"sma_20":17849.0,"sma_60":18166.33,"sma_120":18025.33},{"date":"2025-10-23","open":16244,"high":16424,"low":16188,"close":16188,"volume":407699,"rsi_14":31.88,"sma_20":17795.0,"sma_60":18118.83,"sma_120":18034.83},{"date":"2025-10-24","open":16244,"high":16273,"low":16178,"close":16188,"volume":332635,"rsi_14":26.76,"sma_20":17739.0,"sma_60":18077.67,"sma_120":18044.67},{"date":"2025-10-27","open":16197,"high":16273,"low":16121,"close":16188,"volume":585332,"rsi_14":15.68,"sma_20":17690.0,"sma_60":18037.83,"sma_120":18053.83},{"date":"2025-10-28","open":16206,"high":16453,"low":16188,"close":16330,"volume":438803,"rsi_14":26.99,"sma_20":17640.5,"sma_60":18004.67,"sma_120":18063.33},{"date":"2025-10-29","open":16330,"high":16349,"low":16074,"close":16140,"volume":783482,"rsi_14":24.31,"sma_20":17593.5,"sma_60":17969.33,"sma_120":18071.0},{"date":"2025-10-30","open":16112,"high":16206,"low":16027,"close":16074,"volume":673363,"rsi_14":25.73,"sma_20":17536.0,"sma_60":17944.5,"sma_120":18077.42},{"date":"2025-10-31","open":16102,"high":16150,"low":15979,"close":15989,"volume":432986,"rsi_14":28.21,"sma_20":17484.0,"sma_60":17914.33,"sma_120":18084.08},{"date":"2025-11-03","open":15998,"high":16102,"low":15875,"close":15932,"volume":487599,"rsi_14":28.95,"sma_20":17421.0,"sma_60":17889.33,"sma_120":18086.5},{"date":"2025-11-04","open":15913,"high":16055,"low":15856,"close":16027,"volume":364375,"rsi_14":25.0,"sma_20":17349.0,"sma_60":17865.0,"sma_120":18089.58},{"date":"2025-11-05","open":16093,"high":16093,"low":15553,"close":15799,"volume":837327,"rsi_14":16.46,"sma_20":17283.5,"sma_60":17830.17,"sma_120":18091.0},{"date":"2025-11-06","open":15903,"high":16159,"low":15723,"close":16055,"volume":464609,"rsi_14":31.18,"sma_20":17232.5,"sma_60":17798.0,"sma_120":18093.83},{"date":"2025-11-07","open":16102,"high":16206,"low":15884,"close":15951,"volume":365739,"rsi_14":28.89,"sma_20":17184.5,"sma_60":17761.67,"sma_120":18094.25},{"date":"2025-11-10","open":16112,"high":16386,"low":16055,"close":16330,"volume":415048,"rsi_14":48.94,"sma_20":17168.5,"sma_60":17735.17,"sma_120":18096.5},{"date":"2025-11-11","open":16330,"high":16434,"low":16188,"close":16254,"volume":461006,"rsi_14":48.68,"sma_20":17153.5,"sma_60":17711.67,"sma_120":18095.58},{"date":"2025-11-12","open":16292,"high":16718,"low":16282,"close":16699,"volume":1043339,"rsi_14":62.05,"sma_20":17153.0,"sma_60":17700.17,"sma_120":18100.5},{"date":"2025-11-13","open":16661,"high":16708,"low":16434,"close":16519,"volume":510357,"rsi_14":57.2,"sma_20":17138.0,"sma_60":17684.0,"sma_120":18105.75},{"date":"2025-11-14","open":16481,"high":16623,"low":16339,"close":16377,"volume":334946,"rsi_14":53.88,"sma_20":17123.0,"sma_60":17669.33,"sma_120":18108.67},{"date":"2025-11-17","open":16415,"high":16529,"low":16301,"close":16386,"volume":315687,"rsi_14":51.23,"sma_20":17108.0,"sma_60":17656.33,"sma_120":18109.92},{"date":"2025-11-18","open":16320,"high":16604,"low":16263,"close":16472,"volume":492381,"rsi_14":57.51,"sma_20":17113.5,"sma_60":17648.83,"sma_120":18110.83},{"date":"2025-11-19","open":16671,"high":16888,"low":16491,"close":16633,"volume":640009,"rsi_14":62.14,"sma_20":17131.0,"sma_60":17639.17,"sma_120":18114.42},{"date":"2025-11-20","open":16576,"high":16851,"low":16547,"close":16699,"volume":579398,"rsi_14":65.56,"sma_20":17158.0,"sma_60":17633.33,"sma_120":18117.75},{"date":"2025-11-21","open":16604,"high":16860,"low":16519,"close":16784,"volume":719469,"rsi_14":68.44,"sma_20":17189.5,"sma_60":17628.83,"sma_120":18122.67},{"date":"2025-11-24","open":16860,"high":17040,"low":16718,"close":16974,"volume":742874,"rsi_14":69.69,"sma_20":17231.0,"sma_60":17625.5,"sma_120":18129.33},{"date":"2025-11-25","open":17012,"high":17059,"low":16595,"close":16604,"volume":387723,"rsi_14":65.8,"sma_20":17245.5,"sma_60":17614.17,"sma_120":18132.33},{"date":"2025-11-26","open":16718,"high":16926,"low":16604,"close":16926,"volume":395664,"rsi_14":66.67,"sma_20":17287.0,"sma_60":17610.33,"sma_120":18139.25},{"date":"2025-11-27","open":16888,"high":17049,"low":16794,"close":16917,"volume":318203,"rsi_14":69.17,"sma_20":17331.5,"sma_60":17607.5,"sma_120":18145.42},{"date":"2025-11-28","open":17031,"high":17087,"low":16907,"close":17040,"volume":398600,"rsi_14":65.69,"sma_20":17387.0,"sma_60":17606.5,"sma_120":18151.83},{"date":"2025-12-01","open":17078,"high":17210,"low":16945,"close":17106,"volume":414706,"rsi_14":68.91,"sma_20":17449.0,"sma_60":17608.17,"sma_120":18158.83},{"date":"2025-12-02","open":17116,"high":17239,"low":17059,"close":17192,"volume":339540,"rsi_14":63.0,"sma_20":17510.5,"sma_60":17613.0,"sma_120":18165.17},{"date":"2025-12-03","open":17192,"high":17220,"low":17087,"close":17163,"volume":216050,"rsi_14":68.48,"sma_20":17582.5,"sma_60":17617.0,"sma_120":18171.33},{"date":"2025-12-04","open":17135,"high":17163,"low":16955,"close":17049,"volume":313619,"rsi_14":69.61,"sma_20":17635.0,"sma_60":17619.83,"sma_120":18177.83},{"date":"2025-12-05","open":16936,"high":17049,"low":16898,"close":16974,"volume":273371,"rsi_14":66.49,"sma_20":17689.0,"sma_60":17621.83,"sma_120":18181.83},{"date":"2025-12-08","open":17012,"high":17049,"low":16813,"close":16870,"volume":288140,"rsi_14":61.05,"sma_20":17717.5,"sma_60":17622.5,"sma_120":18185.42},{"date":"2025-12-09","open":16964,"high":17049,"low":16841,"close":17049,"volume":306134,"rsi_14":61.46,"sma_20":17759.5,"sma_60":17627.5,"sma_120":18189.67},{"date":"2025-12-10","open":17040,"high":17040,"low":16832,"close":16832,"volume":290686,"rsi_14":53.37,"sma_20":17766.5,"sma_60":17628.5,"sma_120":18192.83},{"date":"2025-12-11","open":16907,"high":16907,"low":16775,"close":16813,"volume":480462,"rsi_14":50.75,"sma_20":17782.0,"sma_60":17629.33,"sma_120":18191.67},{"date":"2025-12-12","open":16888,"high":17078,"low":16803,"close":17031,"volume":941588,"rsi_14":51.47,"sma_20":17816.5,"sma_60":17628.83,"sma_120":18191.0},{"date":"2025-12-15","open":16983,"high":17049,"low":16879,"close":16983,"volume":264618,"rsi_14":61.76,"sma_20":17848.0,"sma_60":17627.67,"sma_120":18190.08},{"date":"2025-12-16","open":17021,"high":17845,"low":16870,"close":17419,"volume":3851584,"rsi_14":64.29,"sma_20":17898.0,"sma_60":17635.83,"sma_120":18193.75},{"date":"2025-12-17","open":17428,"high":17618,"low":17267,"close":17514,"volume":1002143,"rsi_14":66.49,"sma_20":17944.5,"sma_60":17641.5,"sma_120":18195.67},{"date":"2025-12-18","open":17485,"high":17504,"low":17286,"close":17476,"volume":524418,"rsi_14":62.64,"sma_20":17985.5,"sma_60":17646.17,"sma_120":18191.83},{"date":"2025-12-19","open":17533,"high":17599,"low":17409,"close":17570,"volume":456743,"rsi_14":63.24,"sma_20":18027.0,"sma_60":17651.83,"sma_120":18192.58},{"date":"2025-12-22","open":17570,"high":17760,"low":17533,"close":17731,"volume":444260,"rsi_14":64.77,"sma_20":18067.0,"sma_60":17662.67,"sma_120":18196.25},{"date":"2025-12-23","open":17760,"high":17978,"low":17713,"close":17817,"volume":473692,"rsi_14":67.34,"sma_20":18131.0,"sma_60":17672.33,"sma_120":18200.5},{"date":"2025-12-24","open":17883,"high":17949,"low":17741,"close":17883,"volume":505490,"rsi_14":72.68,"sma_20":18181.5,"sma_60":17687.33,"sma_120":18204.17},{"date":"2025-12-26","open":17788,"high":17864,"low":17495,"close":17561,"volume":580374,"rsi_14":64.09,"sma_20":18215.5,"sma_60":17694.33,"sma_120":18201.0},{"date":"2025-12-29","open":17353,"high":17580,"low":17343,"close":17514,"volume":368885,"rsi_14":65.89,"sma_20":18240.5,"sma_60":17703.83,"sma_120":18196.5},{"date":"2025-12-30","open":17608,"high":18252,"low":17599,"close":17949,"volume":848188,"rsi_14":69.71,"sma_20":18285.0,"sma_60":17718.33,"sma_120":18189.5},{"date":"2026-01-02","open":17902,"high":17968,"low":17428,"close":17428,"volume":551405,"rsi_14":61.54,"sma_20":18297.5,"sma_60":17719.0,"sma_120":18179.17},{"date":"2026-01-05","open":17457,"high":17466,"low":17286,"close":17324,"volume":461795,"rsi_14":59.57,"sma_20":18306.0,"sma_60":17724.0,"sma_120":18165.08},{"date":"2026-01-06","open":17381,"high":17551,"low":17324,"close":17400,"volume":587676,"rsi_14":57.3,"sma_20":18324.5,"sma_60":17730.67,"sma_120":18149.0},{"date":"2026-01-07","open":17258,"high":17334,"low":17135,"close":17239,"volume":678520,"rsi_14":54.84,"sma_20":18338.5,"sma_60":17737.33,"sma_120":18131.5},{"date":"2026-01-08","open":17144,"high":17239,"low":16955,"close":17125,"volume":736136,"rsi_14":43.67,"sma_20":18352.0,"sma_60":17746.0,"sma_120":18111.75},{"date":"2026-01-09","open":17078,"high":17192,"low":17002,"close":17021,"volume":434924,"rsi_14":39.43,"sma_20":18350.5,"sma_60":17754.5,"sma_120":18090.25},{"date":"2026-01-12","open":17031,"high":17097,"low":16926,"close":16983,"volume":370431,"rsi_14":39.43,"sma_20":18358.5,"sma_60":17759.33,"sma_120":18068.42},{"date":"2026-01-13","open":17031,"high":17182,"low":17021,"close":17182,"volume":437141,"rsi_14":42.02,"sma_20":18378.0,"sma_60":17766.0,"sma_120":18052.08},{"date":"2026-01-14","open":17192,"high":17192,"low":16983,"close":17040,"volume":461785,"rsi_14":35.69,"sma_20":18378.5,"sma_60":17772.67,"sma_120":18034.5},{"date":"2026-01-15","open":17031,"high":17210,"low":17021,"close":17040,"volume":448590,"rsi_14":33.33,"sma_20":18381.5,"sma_60":17779.17,"sma_120":18020.33},{"date":"2026-01-16","open":17078,"high":17154,"low":16841,"close":16841,"volume":686116,"rsi_14":62.3,"sma_20":17435.0,"sma_60":17603.5,"sma_120":18156.5},{"date":"2026-01-19","open":16794,"high":16898,"low":16642,"close":16737,"volume":499735,"rsi_14":31.65,"sma_20":18310.0,"sma_60":17795.17,"sma_120":17980.75},{"date":"2026-01-20","open":16737,"high":17049,"low":16718,"close":16993,"volume":291919,"rsi_14":39.38,"sma_20":18284.5,"sma_60":17809.33,"sma_120":17964.08},{"date":"2026-01-21","open":16907,"high":17040,"low":16822,"close":17031,"volume":397347,"rsi_14":27.65,"sma_20":18256.0,"sma_60":17824.17,"sma_120":17950.92},{"date":"2026-01-22","open":16926,"high":17021,"low":16813,"close":16841,"volume":648955,"rsi_14":32.97,"sma_20":18209.0,"sma_60":17835.67,"sma_120":17936.75},{"date":"2026-01-23","open":16841,"high":16983,"low":16794,"close":16803,"volume":632351,"rsi_14":34.29,"sma_20":18155.5,"sma_60":17844.0,"sma_120":17924.33},{"date":"2026-01-26","open":16832,"high":16851,"low":16623,"close":16623,"volume":691564,"rsi_14":27.96,"sma_20":18089.0,"sma_60":17852.5,"sma_120":17910.92},{"date":"2026-01-27","open":16633,"high":16727,"low":16576,"close":16623,"volume":681366,"rsi_14":30.77,"sma_20":18039.5,"sma_60":17862.17,"sma_120":17903.33},{"date":"2026-01-28","open":16604,"high":16671,"low":16491,"close":16510,"volume":843905,"rsi_14":30.77,"sma_20":17986.5,"sma_60":17871.33,"sma_120":17892.83},{"date":"2026-01-29","open":16472,"high":16727,"low":16254,"close":16699,"volume":1101068,"rsi_14":40.45,"sma_20":17920.5,"sma_60":17884.83,"sma_120":17887.08},{"date":"2026-01-30","open":16633,"high":16794,"low":16472,"close":16519,"volume":708224,"rsi_14":37.31,"sma_20":17872.5,"sma_60":17893.5,"sma_120":17879.25},{"date":"2026-02-02","open":16595,"high":16595,"low":16027,"close":16159,"volume":1144136,"rsi_14":24.29,"sma_20":17811.0,"sma_60":17899.83,"sma_120":17865.0},{"date":"2026-02-03","open":16263,"high":16377,"low":16140,"close":16358,"volume":825872,"rsi_14":33.33,"sma_20":17756.0,"sma_60":17905.17,"sma_120":17851.58},{"date":"2026-02-04","open":16292,"high":16708,"low":16292,"close":16671,"volume":550098,"rsi_14":49.33,"sma_20":17469.0,"sma_60":17599.17,"sma_120":18158.25},{"date":"2026-02-05","open":16642,"high":16993,"low":16424,"close":16794,"volume":781327,"rsi_14":56.68,"sma_20":17521.5,"sma_60":17596.67,"sma_120":18161.17},{"date":"2026-02-06","open":16775,"high":16775,"low":16386,"close":16756,"volume":784733,"rsi_14":59.71,"sma_20":17558.5,"sma_60":17594.33,"sma_120":18165.08},{"date":"2026-02-09","open":16964,"high":17192,"low":16879,"close":17040,"volume":555803,"rsi_14":64.68,"sma_20":17616.0,"sma_60":17597.5,"sma_120":18169.67},{"date":"2026-02-10","open":17087,"high":17485,"low":17002,"close":17428,"volume":808754,"rsi_14":68.91,"sma_20":17674.0,"sma_60":17608.0,"sma_120":18178.17},{"date":"2026-02-11","open":17504,"high":17608,"low":17457,"close":17570,"volume":553557,"rsi_14":68.68,"sma_20":17743.5,"sma_60":17622.17,"sma_120":18187.0},{"date":"2026-02-12","open":17589,"high":17997,"low":17570,"close":17997,"volume":1016417,"rsi_14":72.61,"sma_20":17812.0,"sma_60":17643.67,"sma_120":18200.42},{"date":"2026-02-13","open":17798,"high":17978,"low":17703,"close":17864,"volume":505166,"rsi_14":68.51,"sma_20":17883.0,"sma_60":17663.0,"sma_120":18208.5},{"date":"2026-02-19","open":18044,"high":18129,"low":17940,"close":18091,"volume":592112,"rsi_14":68.91,"sma_20":17973.5,"sma_60":17681.17,"sma_120":18217.17},{"date":"2026-02-20","open":18063,"high":18499,"low":18025,"close":18366,"volume":728728,"rsi_14":80.79,"sma_20":18078.0,"sma_60":17704.33,"sma_120":18228.42},{"date":"2026-02-23","open":18432,"high":18518,"low":18290,"close":18470,"volume":477094,"rsi_14":79.21,"sma_20":18183.5,"sma_60":17731.0,"sma_120":18241.33},{"date":"2026-02-24","open":18470,"high":18518,"low":18243,"close":18385,"volume":465151,"rsi_14":77.0,"sma_20":18276.0,"sma_60":17752.0,"sma_120":18250.92},{"date":"2026-02-25","open":18413,"high":18537,"low":18262,"close":18499,"volume":564015,"rsi_14":91.03,"sma_20":18234.0,"sma_60":18173.5,"sma_120":17893.83},{"date":"2026-02-26","open":18556,"high":18556,"low":18158,"close":18376,"volume":678854,"rsi_14":79.14,"sma_20":18455.0,"sma_60":17794.5,"sma_120":18263.92},{"date":"2026-02-27","open":18366,"high":18385,"low":17618,"close":18044,"volume":697589,"rsi_14":74.58,"sma_20":18401.5,"sma_60":18218.83,"sma_120":17913.17},{"date":"2026-03-03","open":17731,"high":18186,"low":17675,"close":17750,"volume":750160,"rsi_14":66.13,"sma_20":18467.0,"sma_60":18231.33,"sma_120":17918.92},{"date":"2026-03-04","open":17201,"high":17258,"low":16424,"close":16453,"volume":1629664,"rsi_14":46.41,"sma_20":18454.0,"sma_60":18219.83,"sma_120":17914.0},{"date":"2026-03-05","open":17087,"high":17248,"low":16851,"close":16888,"volume":832303,"rsi_14":48.27,"sma_20":18473.5,"sma_60":18214.5,"sma_120":17913.75},{"date":"2026-03-06","open":16727,"high":17523,"low":16699,"close":17125,"volume":572378,"rsi_14":46.41,"sma_20":18524.5,"sma_60":18213.83,"sma_120":17915.42},{"date":"2026-03-09","open":16576,"high":16907,"low":16301,"close":16813,"volume":658575,"rsi_14":41.38,"sma_20":18548.5,"sma_60":18209.67,"sma_120":17914.75},{"date":"2026-03-10","open":17182,"high":17248,"low":16775,"close":16907,"volume":635569,"rsi_14":36.6,"sma_20":18561.0,"sma_60":18208.5,"sma_120":17915.17},{"date":"2026-03-11","open":17059,"high":17258,"low":16964,"close":17031,"volume":564597,"rsi_14":39.72,"sma_20":18573.5,"sma_60":18211.33,"sma_120":17916.92},{"date":"2026-03-12","open":16993,"high":17381,"low":16879,"close":17315,"volume":854136,"rsi_14":40.55,"sma_20":18603.0,"sma_60":18216.0,"sma_120":17921.75},{"date":"2026-03-13","open":17059,"high":17267,"low":17021,"close":17182,"volume":415434,"rsi_14":35.08,"sma_20":18610.5,"sma_60":18222.17,"sma_120":17925.33},{"date":"2026-03-16","open":17078,"high":17353,"low":17078,"close":17097,"volume":425999,"rsi_14":32.61,"sma_20":18593.0,"sma_60":17811.83,"sma_120":18144.67},{"date":"2026-03-17","open":17144,"high":17277,"low":17106,"close":17144,"volume":469962,"rsi_14":34.14,"sma_20":18570.5,"sma_60":17822.5,"sma_120":18124.25},{"date":"2026-03-18","open":17305,"high":17315,"low":17125,"close":17144,"volume":546179,"rsi_14":32.17,"sma_20":18525.5,"sma_60":17830.17,"sma_120":18103.83},{"date":"2026-03-19","open":17059,"high":17116,"low":16907,"close":16907,"volume":667140,"rsi_14":31.23,"sma_20":18475.0,"sma_60":17832.0,"sma_120":18085.08},{"date":"2026-03-20","open":17068,"high":17315,"low":17068,"close":17229,"volume":627685,"rsi_14":39.56,"sma_20":18429.5,"sma_60":17842.0,"sma_120":18069.17},{"date":"2026-03-23","open":16945,"high":16993,"low":16784,"close":16841,"volume":585373,"rsi_14":38.63,"sma_20":18349.0,"sma_60":17845.0,"sma_120":18053.25},{"date":"2026-03-24","open":17135,"high":17210,"low":16926,"close":17163,"volume":634780,"rsi_14":61.76,"sma_20":18280.0,"sma_60":17859.0,"sma_120":18036.75},{"date":"2026-03-25","open":17305,"high":17343,"low":17116,"close":17182,"volume":451266,"rsi_14":55.64,"sma_20":18216.5,"sma_60":17874.5,"sma_120":18020.42},{"date":"2026-03-26","open":17239,"high":17428,"low":17116,"close":17277,"volume":743013,"rsi_14":53.08,"sma_20":18152.0,"sma_60":17893.67,"sma_120":18006.25},{"date":"2026-03-27","open":17182,"high":17334,"low":16993,"close":17296,"volume":740646,"rsi_14":61.14,"sma_20":18095.0,"sma_60":17913.17,"sma_120":17995.42},{"date":"2026-03-30","open":17021,"high":17173,"low":16955,"close":17040,"volume":1033942,"rsi_14":52.85,"sma_20":18042.0,"sma_60":17928.17,"sma_120":17983.0},{"date":"2026-03-31","open":17230,"high":17230,"low":16850,"close":16890,"volume":1091268,"rsi_14":34.11,"sma_20":17949.5,"sma_60":17922.33,"sma_120":17963.5},{"date":"2026-04-01","open":17120,"high":17180,"low":16850,"close":17130,"volume":586318,"rsi_14":33.53,"sma_20":17939.0,"sma_60":17924.33,"sma_120":17946.83},{"date":"2026-04-02","open":17170,"high":17340,"low":16710,"close":16780,"volume":763527,"rsi_14":31.32,"sma_20":17886.5,"sma_60":17921.17,"sma_120":17932.83},{"date":"2026-04-03","open":16610,"high":17090,"low":16600,"close":16610,"volume":561237,"rsi_14":30.65,"sma_20":17813.0,"sma_60":17916.67,"sma_120":17915.5},{"date":"2026-04-06","open":16640,"high":16730,"low":16560,"close":16620,"volume":357504,"rsi_14":29.89,"sma_20":17756.5,"sma_60":17913.33,"sma_120":17901.33},{"date":"2026-04-07","open":16600,"high":16710,"low":16450,"close":16490,"volume":380676,"rsi_14":28.87,"sma_20":17688.5,"sma_60":17906.17,"sma_120":17885.58},{"date":"2026-04-08","open":16880,"high":16980,"low":16710,"close":16740,"volume":597522,"rsi_14":35.43,"sma_20":17626.5,"sma_60":17907.17,"sma_120":17868.67},{"date":"2026-04-09","open":16800,"high":16880,"low":16670,"close":16790,"volume":551190,"rsi_14":30.11,"sma_20":17552.0,"sma_60":17904.5,"sma_120":17851.25},{"date":"2026-04-10","open":16780,"high":17000,"low":16780,"close":17000,"volume":463929,"rsi_14":38.25,"sma_20":17495.0,"sma_60":17907.17,"sma_120":17834.42},{"date":"2026-04-13","open":16820,"high":16880,"low":16710,"close":16820,"volume":471862,"rsi_14":29.43,"sma_20":17433.5,"sma_60":17900.17,"sma_120":17817.67},{"date":"2026-04-14","open":16850,"high":17050,"low":16850,"close":16970,"volume":449478,"rsi_14":32.22,"sma_20":17377.0,"sma_60":17897.0,"sma_120":17804.33},{"date":"2026-04-15","open":17050,"high":17150,"low":16880,"close":16920,"volume":558333,"rsi_14":29.63,"sma_20":17318.0,"sma_60":17885.17,"sma_120":17792.67},{"date":"2026-04-16","open":17040,"high":17160,"low":17010,"close":17140,"volume":625336,"rsi_14":33.72,"sma_20":17282.5,"sma_60":17880.17,"sma_120":17782.08},{"date":"2026-04-17","open":17130,"high":17150,"low":16950,"close":17090,"volume":477934,"rsi_14":36.02,"sma_20":17227.5,"sma_60":17876.83,"sma_120":17773.08},{"date":"2026-04-20","open":17100,"high":17110,"low":16920,"close":16920,"volume":451165,"rsi_14":50.66,"sma_20":17184.5,"sma_60":17870.5,"sma_120":17763.42},{"date":"2026-04-21","open":16950,"high":17000,"low":16800,"close":16840,"volume":532371,"rsi_14":42.38,"sma_20":17120.5,"sma_60":17861.33,"sma_120":17755.08},{"date":"2026-04-22","open":16800,"high":16930,"low":16720,"close":16880,"volume":446988,"rsi_14":52.84,"sma_20":17057.5,"sma_60":17850.0,"sma_120":17744.58},{"date":"2026-04-23","open":16980,"high":16990,"low":16650,"close":16800,"volume":718396,"rsi_14":55.69,"sma_20":16985.5,"sma_60":17836.17,"sma_120":17734.75},{"date":"2026-04-24","open":16790,"high":16990,"low":16790,"close":16950,"volume":566779,"rsi_14":59.12,"sma_20":16920.0,"sma_60":17823.33,"sma_120":17726.08},{"date":"2026-04-27","open":16940,"high":17260,"low":16920,"close":17160,"volume":696720,"rsi_14":67.72,"sma_20":16878.5,"sma_60":17810.67,"sma_120":17718.08},{"date":"2026-04-28","open":17170,"high":17380,"low":17110,"close":17320,"volume":462951,"rsi_14":66.11,"sma_20":16900.0,"sma_60":17807.17,"sma_120":17710.67},{"date":"2026-04-29","open":17340,"high":17340,"low":17070,"close":17200,"volume":311082,"rsi_14":60.96,"sma_20":16902.0,"sma_60":17796.0,"sma_120":17703.17},{"date":"2026-04-30","open":17110,"high":17350,"low":16980,"close":17200,"volume":508560,"rsi_14":58.65,"sma_20":16985.5,"sma_60":17388.0,"sma_120":17823.08},{"date":"2026-05-04","open":17380,"high":17380,"low":16940,"close":16950,"volume":780167,"rsi_14":53.76,"sma_20":16940.0,"sma_60":17759.17,"sma_120":17671.0},{"date":"2026-05-06","open":16920,"high":16930,"low":16410,"close":16410,"volume":1659904,"rsi_14":36.79,"sma_20":16929.5,"sma_60":17744.83,"sma_120":17659.17},{"date":"2026-05-07","open":16490,"high":16550,"low":16300,"close":16300,"volume":833492,"rsi_14":35.78,"sma_20":16920.0,"sma_60":17723.17,"sma_120":17646.67},{"date":"2026-05-08","open":16490,"high":16490,"low":16230,"close":16270,"volume":673944,"rsi_14":28.14,"sma_20":16896.5,"sma_60":17698.83,"sma_120":17634.17},{"date":"2026-05-11","open":16190,"high":16230,"low":16000,"close":16010,"volume":713203,"rsi_14":25.45,"sma_20":16857.5,"sma_60":17670.83,"sma_120":17620.08},{"date":"2026-05-12","open":16030,"high":16090,"low":15620,"close":15880,"volume":976114,"rsi_14":25.93,"sma_20":16801.5,"sma_60":17635.67,"sma_120":17604.83},{"date":"2026-05-13","open":16130,"high":16150,"low":15650,"close":15650,"volume":674340,"rsi_14":24.24,"sma_20":16743.0,"sma_60":17589.83,"sma_120":17587.75},{"date":"2026-05-14","open":15690,"high":16220,"low":15610,"close":16220,"volume":724444,"rsi_14":38.38,"sma_20":16705.5,"sma_60":17551.0,"sma_120":17572.83},{"date":"2026-05-15","open":16170,"high":16560,"low":15960,"close":16300,"volume":1227767,"rsi_14":41.2,"sma_20":16674.5,"sma_60":17506.0,"sma_120":17558.67},{"date":"2026-05-18","open":16290,"high":16290,"low":15750,"close":15950,"volume":698199,"rsi_14":33.55,"sma_20":16615.0,"sma_60":17457.5,"sma_120":17542.42},{"date":"2026-05-19","open":16060,"high":16070,"low":15670,"close":15740,"volume":581595,"rsi_14":26.64,"sma_20":16547.5,"sma_60":17401.5,"sma_120":17522.33},{"date":"2026-05-20","open":15910,"high":15950,"low":15310,"close":15380,"volume":689562,"rsi_14":20.06,"sma_20":16470.5,"sma_60":17334.67,"sma_120":17499.08},{"date":"2026-05-21","open":15480,"high":15530,"low":15290,"close":15390,"volume":549436,"rsi_14":21.09,"sma_20":16398.0,"sma_60":17266.17,"sma_120":17475.58},{"date":"2026-05-22","open":15570,"high":15720,"low":15500,"close":15660,"volume":453311,"rsi_14":27.35,"sma_20":16337.0,"sma_60":17203.67,"sma_120":17455.5},{"date":"2026-05-26","open":15850,"high":15860,"low":15480,"close":15570,"volume":502891,"rsi_14":28.7,"sma_20":16275.5,"sma_60":17137.67,"sma_120":17433.33},{"date":"2026-05-27","open":15500,"high":15550,"low":15210,"close":15330,"volume":754784,"rsi_14":31.63,"sma_20":16194.5,"sma_60":17069.83,"sma_120":17411.25},{"date":"2026-05-28","open":15260,"high":15340,"low":14820,"close":15070,"volume":862280,"rsi_14":30.1,"sma_20":16090.0,"sma_60":17003.5,"sma_120":17385.83},{"date":"2026-05-29","open":15220,"high":15300,"low":14900,"close":15030,"volume":734579,"rsi_14":30.0,"sma_20":15975.5,"sma_60":16941.67,"sma_120":17361.75},{"date":"2026-06-01","open":15030,"high":15180,"low":14820,"close":14990,"volume":710084,"rsi_14":32.29,"sma_20":15865.0,"sma_60":16902.0,"sma_120":17336.0},{"date":"2026-06-02","open":14910,"high":15080,"low":14780,"close":15040,"volume":619618,"rsi_14":35.0,"sma_20":15757.0,"sma_60":16855.5,"sma_120":17308.33},{"date":"2026-06-04","open":15040,"high":15110,"low":14780,"close":14970,"volume":900832,"rsi_14":37.12,"sma_20":15658.0,"sma_60":16803.67,"sma_120":17283.17},{"date":"2026-06-05","open":15100,"high":15250,"low":14840,"close":15060,"volume":642671,"rsi_14":23.15,"sma_20":15590.5,"sma_60":16758.83,"sma_120":17258.92},{"date":"2026-06-08","open":14800,"high":14940,"low":14570,"close":14620,"volume":779537,"rsi_14":16.67,"sma_20":15506.5,"sma_60":16705.0,"sma_120":17232.42},{"date":"2026-06-09","open":14710,"high":15030,"low":14550,"close":14720,"volume":734871,"rsi_14":22.91,"sma_20":15429.0,"sma_60":16650.67,"sma_120":17208.75},{"date":"2026-06-10","open":14600,"high":15140,"low":14600,"close":15020,"volume":913240,"rsi_14":34.75,"sma_20":15379.5,"sma_60":16596.33,"sma_120":17188.42},{"date":"2026-06-11","open":14990,"high":15600,"low":14750,"close":15600,"volume":809312,"rsi_14":54.26,"sma_20":15365.5,"sma_60":16554.0,"sma_120":17171.42},{"date":"2026-06-12","open":15590,"high":16060,"low":15290,"close":15700,"volume":1525158,"rsi_14":55.81,"sma_20":15368.0,"sma_60":16514.83,"sma_120":17154.42},{"date":"2026-06-15","open":15960,"high":16330,"low":15650,"close":16000,"volume":1656852,"rsi_14":56.3,"sma_20":15357.0,"sma_60":16479.83,"sma_120":17141.17},{"date":"2026-06-16","open":16010,"high":16470,"low":15830,"close":16170,"volume":2408892,"rsi_14":60.79,"sma_20":15350.5,"sma_60":16447.67,"sma_120":17129.25},{"date":"2026-06-17","open":16010,"high":16240,"low":15510,"close":15540,"volume":611569,"rsi_14":59.16,"sma_20":15527.5,"sma_60":16214.0,"sma_120":17066.92},{"date":"2026-06-18","open":15500,"high":15530,"low":15230,"close":15300,"volume":331895,"rsi_14":53.65,"sma_20":15308.0,"sma_60":16361.0,"sma_120":17098.83},{"date":"2026-06-19","open":15200,"high":15290,"low":14880,"close":15270,"volume":796863,"rsi_14":53.82,"sma_20":15302.5,"sma_60":16319.17,"sma_120":17083.67},{"date":"2026-06-22","open":15270,"high":15270,"low":14810,"close":14810,"volume":455599,"rsi_14":47.47,"sma_20":15273.5,"sma_60":16264.0,"sma_120":17064.67},{"date":"2026-06-23","open":14860,"high":14910,"low":14470,"close":14490,"volume":578053,"rsi_14":42.82,"sma_20":15215.0,"sma_60":16203.17,"sma_120":17043.0},{"date":"2026-06-24","open":14490,"high":14550,"low":14250,"close":14360,"volume":463560,"rsi_14":42.16,"sma_20":15154.5,"sma_60":16138.5,"sma_120":17019.0},{"date":"2026-06-25","open":14500,"high":14550,"low":14160,"close":14160,"volume":452445,"rsi_14":38.75,"sma_20":15096.0,"sma_60":16070.17,"sma_120":16995.0},{"date":"2026-06-26","open":14140,"high":14200,"low":13920,"close":14130,"volume":590338,"rsi_14":43.18,"sma_20":15049.0,"sma_60":16005.83,"sma_120":16971.33},{"date":"2026-06-29","open":14260,"high":14650,"low":14250,"close":14540,"volume":419194,"rsi_14":47.69,"sma_20":15024.5,"sma_60":15966.67,"sma_120":16951.83},{"date":"2026-06-30","open":14550,"high":14730,"low":14300,"close":14300,"volume":465844,"rsi_14":40.62,"sma_20":14990.0,"sma_60":15919.0,"sma_120":16930.83},{"date":"2026-07-01","open":14490,"high":14500,"low":14270,"close":14300,"volume":399087,"rsi_14":30.06,"sma_20":14953.0,"sma_60":15877.67,"sma_120":16909.0},{"date":"2026-07-02","open":14340,"high":15030,"low":14200,"close":14750,"volume":539510,"rsi_14":36.84,"sma_20":14942.0,"sma_60":15846.67,"sma_120":16892.92},{"date":"2026-07-03","open":14890,"high":15040,"low":14740,"close":14890,"volume":397402,"rsi_14":33.91,"sma_20":14933.5,"sma_60":15817.83,"sma_120":16875.75},{"date":"2026-07-06","open":14890,"high":15010,"low":14640,"close":14750,"volume":241896,"rsi_14":29.24,"sma_20":14940.0,"sma_60":15788.83,"sma_120":16858.33},{"date":"2026-07-07","open":14900,"high":15100,"low":14730,"close":15080,"volume":509846,"rsi_14":42.63,"sma_20":14958.0,"sma_60":15761.17,"sma_120":16840.33},{"date":"2026-07-08","open":15070,"high":15080,"low":14520,"close":14780,"volume":550902,"rsi_14":41.82,"sma_20":14946.0,"sma_60":15727.67,"sma_120":16820.5},{"date":"2026-07-09","open":14740,"high":14800,"low":14400,"close":14710,"volume":683142,"rsi_14":41.3,"sma_20":14901.5,"sma_60":15689.5,"sma_120":16796.17},{"date":"2026-07-10","open":14920,"high":14950,"low":14610,"close":14610,"volume":449384,"rsi_14":46.5,"sma_20":14847.0,"sma_60":15652.67,"sma_120":16772.58},{"date":"2026-07-13","open":14710,"high":15070,"low":14640,"close":14680,"volume":472414,"rsi_14":53.64,"sma_20":14781.0,"sma_60":15614.5,"sma_120":16750.83},{"date":"2026-07-14","open":14930,"high":15000,"low":14340,"close":14520,"volume":474782,"rsi_14":53.03,"sma_20":14698.5,"sma_60":15574.5,"sma_120":16727.67},{"date":"2026-07-15","open":14720,"high":14800,"low":14270,"close":14300,"volume":604134,"rsi_14":52.63,"sma_20":14636.5,"sma_60":15527.17,"sma_120":16701.92},{"date":"2026-07-16","open":14360,"high":14560,"low":14240,"close":14410,"volume":446740,"rsi_14":55.11,"sma_20":14592.0,"sma_60":15482.5,"sma_120":16675.67},{"date":"2026-07-20","open":14410,"high":14530,"low":14080,"close":14260,"volume":353972,"rsi_14":44.35,"sma_20":14541.5,"sma_60":15438.17,"sma_120":16647.58},{"date":"2026-07-21","open":14260,"high":14330,"low":14110,"close":14110,"volume":332241,"rsi_14":46.03,"sma_20":14506.5,"sma_60":15392.67,"sma_120":16617.5},{"date":"2026-07-22","open":14200,"high":14360,"low":14140,"close":14180,"volume":298907,"rsi_14":47.56,"sma_20":14491.0,"sma_60":15347.67,"sma_120":16586.33},{"date":"2026-07-23","open":14170,"high":14480,"low":14165,"close":14400,"volume":314147,"rsi_14":42.15,"sma_20":14493.0,"sma_60":15307.67,"sma_120":16560.25},{"date":"2026-07-24","open":14200,"high":14570,"low":14200,"close":14460,"volume":251542,"rsi_14":40.0,"sma_20":14508.0,"sma_60":15266.17,"sma_120":16531.83},{"date":"2026-07-27","open":14500,"high":14810,"low":14410,"close":14490,"volume":271794,"rsi_14":43.63,"sma_20":14526.0,"sma_60":15221.67,"sma_120":16503.75},{"date":"2026-07-28","open":14480,"high":14550,"low":14280,"close":14350,"volume":442112,"rsi_14":30.27,"sma_20":14516.5,"sma_60":15172.17,"sma_120":16473.42},{"date":"2026-07-29","open":14530,"high":14800,"low":14070,"close":14450,"volume":680626,"rsi_14":40.0,"sma_20":14524.0,"sma_60":15126.33,"sma_120":16445.67},{"date":"2026-07-30","open":14320,"high":14870,"low":14300,"close":14560,"volume":408540,"rsi_14":45.56,"sma_20":14537.0,"sma_60":15082.33,"sma_120":16421.67},{"date":"2026-07-31","open":14570,"high":14760,"low":14370,"close":14700,"volume":507126,"rsi_14":52.6,"sma_20":14534.5,"sma_60":15044.83,"sma_120":16402.0},{"date":"2026-08-03","open":14650,"high":14840,"low":14430,"close":14540,"volume":300522,"rsi_14":46.15,"sma_20":14517.0,"sma_60":15013.67,"sma_120":16379.25},{"date":"2026-08-04","open":14420,"high":14630,"low":14410,"close":14500,"volume":549768,"rsi_14":49.41,"sma_20":14504.5,"sma_60":14983.67,"sma_120":16353.42},{"date":"2026-08-05","open":14530,"high":14660,"low":14180,"close":14180,"volume":723432,"rsi_14":46.67,"sma_20":14459.5,"sma_60":14948.83,"sma_120":16323.83},{"date":"2026-08-06","open":14170,"high":14500,"low":14150,"close":14500,"volume":336322,"rsi_14":52.24,"sma_20":14445.5,"sma_60":14923.67,"sma_120":16297.25},{"date":"2026-08-07","open":14400,"high":14710,"low":14400,"close":14690,"volume":369616,"rsi_14":60.49,"sma_20":14444.5,"sma_60":14903.83,"sma_120":16269.75},{"date":"2026-08-10","open":14600,"high":14730,"low":14410,"close":14600,"volume":280147,"rsi_14":62.31,"sma_20":14444.0,"sma_60":14886.33,"sma_120":16238.08},{"date":"2026-08-11","open":14610,"high":14720,"low":14490,"close":14510,"volume":242147,"rsi_14":58.21,"sma_20":14435.5,"sma_60":14857.83,"sma_120":16204.42},{"date":"2026-08-12","open":14520,"high":14680,"low":14510,"close":14550,"volume":341328,"rsi_14":54.1,"sma_20":14437.0,"sma_60":14828.67,"sma_120":16167.33},{"date":"2026-08-13","open":14550,"high":14640,"low":14340,"close":14340,"volume":542194,"rsi_14":46.97,"sma_20":14439.0,"sma_60":14801.83,"sma_120":16129.67},{"date":"2026-08-14","open":14350,"high":14750,"low":14320,"close":14590,"volume":338739,"rsi_14":52.27,"sma_20":14448.0,"sma_60":14782.67,"sma_120":16092.08},{"date":"2026-08-18","open":14510,"high":14630,"low":14340,"close":14450,"volume":422478,"rsi_14":52.27,"sma_20":14457.5,"sma_60":14767.17,"sma_120":16050.92},{"date":"2026-08-19","open":14340,"high":14340,"low":14180,"close":14290,"volume":307030,"rsi_14":46.46,"sma_20":14466.5,"sma_60":14748.83,"sma_120":16007.5},{"date":"2026-08-20","open":14290,"high":14460,"low":14270,"close":14320,"volume":317534,"rsi_14":44.5,"sma_20":14473.5,"sma_60":14726.5,"sma_120":15965.08},{"date":"2026-08-21","open":14260,"high":14380,"low":14200,"close":14310,"volume":204483,"rsi_14":40.49,"sma_20":14469.0,"sma_60":14705.5,"sma_120":15921.58},{"date":"2026-08-24","open":14340,"high":14510,"low":14290,"close":14490,"volume":179487,"rsi_14":48.79,"sma_20":14470.5,"sma_60":14691.5,"sma_120":15880.67},{"date":"2026-08-25","open":14550,"high":14570,"low":14380,"close":14460,"volume":202557,"rsi_14":49.03,"sma_20":14469.0,"sma_60":14681.33,"sma_120":15842.42},{"date":"2026-08-26","open":14600,"high":14680,"low":14480,"close":14640,"volume":250116,"rsi_14":61.98,"sma_20":14483.5,"sma_60":14674.83,"sma_120":15808.25},{"date":"2026-08-27","open":14790,"high":14870,"low":14470,"close":14540,"volume":253472,"rsi_14":51.18,"sma_20":14488.0,"sma_60":14667.33,"sma_120":15784.67},{"date":"2026-08-28","open":14520,"high":14790,"low":14470,"close":14790,"volume":292999,"rsi_14":52.84,"sma_20":14499.5,"sma_60":14663.17,"sma_120":15759.33},{"date":"2026-08-31","open":14790,"high":14800,"low":14530,"close":14650,"volume":346972,"rsi_14":51.38,"sma_20":14497.0,"sma_60":14657.83,"sma_120":15730.75},{"date":"2026-09-01","open":14610,"high":14810,"low":14560,"close":14750,"volume":196382,"rsi_14":56.59,"sma_20":14507.5,"sma_60":14652.67,"sma_120":15705.75},{"date":"2026-09-02","open":14690,"high":14730,"low":14490,"close":14600,"volume":278070,"rsi_14":51.3,"sma_20":14512.5,"sma_60":14652.33,"sma_120":15678.67},{"date":"2026-09-03","open":14650,"high":14850,"low":14530,"close":14720,"volume":214007,"rsi_14":60.33,"sma_20":14539.5,"sma_60":14652.33,"sma_120":15651.5},{"date":"2026-09-04","open":14820,"high":14820,"low":14660,"close":14750,"volume":205546,"rsi_14":54.94,"sma_20":14552.0,"sma_60":14647.83,"sma_120":15622.08},{"date":"2026-09-07","open":14870,"high":14880,"low":14680,"close":14790,"volume":205008,"rsi_14":61.18,"sma_20":14557.0,"sma_60":14634.33,"sma_120":15594.17},{"date":"2026-09-08","open":14870,"high":15000,"low":14800,"close":14850,"volume":264555,"rsi_14":69.72,"sma_20":14569.5,"sma_60":14620.17,"sma_120":15567.5},{"date":"2026-09-09","open":14850,"high":14910,"low":14670,"close":14670,"volume":156679,"rsi_14":61.15,"sma_20":14577.5,"sma_60":14598.0,"sma_120":15538.92},{"date":"2026-09-10","open":14590,"high":14750,"low":14560,"close":14690,"volume":334792,"rsi_14":62.03,"sma_20":14584.5,"sma_60":14573.33,"sma_120":15510.5},{"date":"2026-09-11","open":14550,"high":14800,"low":14520,"close":14800,"volume":178004,"rsi_14":60.26,"sma_20":14607.5,"sma_60":14561.0,"sma_120":15485.08},{"date":"2026-09-14","open":14720,"high":14910,"low":14640,"close":14800,"volume":184734,"rsi_14":61.49,"sma_20":14618.0,"sma_60":14552.67,"sma_120":15456.83},{"date":"2026-09-15","open":14760,"high":14900,"low":14680,"close":14740,"volume":148167,"rsi_14":53.68,"sma_20":14632.5,"sma_60":14543.83,"sma_120":15431.5},{"date":"2026-09-16","open":14730,"high":14750,"low":14480,"close":14580,"volume":217209,"rsi_14":51.41,"sma_20":14647.0,"sma_60":14540.0,"sma_120":15402.0},{"date":"2026-09-17","open":14630,"high":14680,"low":14480,"close":14650,"volume":166593,"rsi_14":44.35,"sma_20":14663.5,"sma_60":14542.67,"sma_120":15372.92},{"date":"2026-09-18","open":14650,"high":14700,"low":14280,"close":14420,"volume":487704,"rsi_14":41.35,"sma_20":14669.0,"sma_60":14543.67,"sma_120":15341.08},{"date":"2026-09-21","open":14350,"high":14420,"low":14250,"close":14400,"volume":187384,"rsi_14":36.0,"sma_20":14664.5,"sma_60":14547.67,"sma_120":15308.92},{"date":"2026-09-22","open":14460,"high":14460,"low":14310,"close":14400,"volume":182116,"rsi_14":40.91,"sma_20":14661.5,"sma_60":14552.17,"sma_120":15279.0},{"date":"2026-09-23","open":14430,"high":14460,"low":14300,"close":14380,"volume":220903,"rsi_14":33.0,"sma_20":14648.5,"sma_60":14549.5,"sma_120":15258.08},{"date":"2026-09-28","open":14380,"high":14500,"low":14250,"close":14430,"volume":276763,"rsi_14":34.31,"sma_20":14643.0,"sma_60":14551.67,"sma_120":15235.33},{"date":"2026-09-29","open":14570,"high":14570,"low":14320,"close":14400,"volume":234066,"rsi_14":30.69,"sma_20":14623.5,"sma_60":14553.33,"sma_120":15215.5},{"date":"2026-09-30","open":14490,"high":14490,"low":14230,"close":14300,"volume":275449,"rsi_14":23.81,"sma_20":14606.0,"sma_60":14545.83,"sma_120":15196.25},{"date":"2026-10-01","open":14230,"high":14330,"low":14220,"close":14280,"volume":135701,"rsi_14":28.09,"sma_20":14582.5,"sma_60":14535.67,"sma_120":15176.75},{"date":"2026-10-02","open":14300,"high":14680,"low":14200,"close":14330,"volume":181612,"rsi_14":30.43,"sma_20":14569.0,"sma_60":14528.67,"sma_120":15158.75},{"date":"2026-10-06","open":14300,"high":14400,"low":14250,"close":14310,"volume":128107,"rsi_14":20.48,"sma_20":14548.5,"sma_60":14515.83,"sma_120":15138.5},{"date":"2026-10-07","open":14290,"high":14370,"low":14230,"close":14270,"volume":154726,"rsi_14":19.54,"sma_20":14524.5,"sma_60":14507.33,"sma_120":15117.5},{"date":"2026-10-08","open":14260,"high":14330,"low":14190,"close":14220,"volume":316357,"rsi_14":19.77,"sma_20":14496.0,"sma_60":14499.17,"sma_120":15094.33},{"date":"2026-10-12","open":14170,"high":14460,"low":14170,"close":14380,"volume":328668,"rsi_14":38.37,"sma_20":14472.5,"sma_60":14495.33,"sma_120":15074.0},{"date":"2026-10-13","open":14390,"high":14400,"low":14140,"close":14340,"volume":299624,"rsi_14":31.33,"sma_20":14456.0,"sma_60":14489.67,"sma_120":15052.08},{"date":"2026-10-14","open":14310,"high":14530,"low":14270,"close":14350,"volume":206134,"rsi_14":44.26,"sma_20":14439.0,"sma_60":14486.83,"sma_120":15030.67},{"date":"2026-10-15","open":14400,"high":14400,"low":14200,"close":14370,"volume":436728,"rsi_14":47.54,"sma_20":14417.5,"sma_60":14488.0,"sma_120":15007.58},{"date":"2026-10-16","open":14360,"high":14560,"low":14210,"close":14270,"volume":438691,"rsi_14":40.85,"sma_20":14391.0,"sma_60":14485.67,"sma_120":14984.08},{"date":"2026-10-19","open":14260,"high":14380,"low":14110,"close":14250,"volume":194745,"rsi_14":40.85,"sma_20":14366.5,"sma_60":14485.5,"sma_120":14961.83},{"date":"2026-10-20","open":14280,"high":14430,"low":14180,"close":14260,"volume":189118,"rsi_14":37.31,"sma_20":14350.5,"sma_60":14488.0,"sma_120":14940.33},{"date":"2026-10-21","open":14220,"high":14330,"low":14140,"close":14190,"volume":294579,"rsi_14":35.21,"sma_20":14327.5,"sma_60":14488.17,"sma_120":14917.92},{"date":"2026-10-22","open":14140,"high":14330,"low":14080,"close":14250,"volume":375156,"rsi_14":46.27,"sma_20":14319.0,"sma_60":14485.67,"sma_120":14896.67},{"date":"2026-10-23","open":14270,"high":14280,"low":14100,"close":14150,"volume":213963}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1543.85,"pbr":0.77,"per":9.17,"roa":2.38,"roe":2.81,"grade":"C","comment":"PER 9.17배, ROE 2.81%","revenue":1474152868939.0,"analysis":"PER 9.2배입니다. ROE 2.8%입니다. 시가총액 3.03조. 매출 1.47조, 영업이익 2152.53억.","eps_basis":"TTM","debt_ratio":0.18127253863169587,"market_cap":3027224327250,"net_income":330292073884.0,"total_debt":708674132101.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.68,"total_assets":4618114235110.0,"total_equity":3909440103009.0,"profit_margin":22.41,"revenue_basis":"TTM","dividend_yield":5.63,"net_income_basis":"TTM","operating_income":215253148109.0,"operating_margin":14.6,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14150.0,"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":39500.0},{"date":"2016-10-25","close":38850.0},{"date":"2016-10-26","close":38550.0},{"date":"2016-10-27","close":38900.0},{"date":"2016-10-28","close":38500.0},{"date":"2016-10-31","close":37950.0},{"date":"2016-11-01","close":38450.0},{"date":"2016-11-02","close":38150.0},{"date":"2016-11-03","close":36000.0},{"date":"2016-11-04","close":37200.0},{"date":"2016-11-07","close":36450.0},{"date":"2016-11-08","close":36600.0},{"date":"2016-11-09","close":36850.0},{"date":"2016-11-10","close":37500.0},{"date":"2016-11-11","close":36500.0},{"date":"2016-11-14","close":36150.0},{"date":"2016-11-15","close":35600.0},{"date":"2016-11-16","close":35450.0},{"date":"2016-11-17","close":36000.0},{"date":"2016-11-18","close":35600.0},{"date":"2016-11-21","close":35350.0},{"date":"2016-11-22","close":35900.0},{"date":"2016-11-23","close":36100.0},{"date":"2016-11-24","close":36850.0},{"date":"2016-11-25","close":37450.0},{"date":"2016-11-28","close":37200.0},{"date":"2016-11-29","close":37150.0},{"date":"2016-11-30","close":35650.0},{"date":"2016-12-01","close":36800.0},{"date":"2016-12-02","close":36300.0},{"date":"2016-12-05","close":36250.0},{"date":"2016-12-06","close":36550.0},{"date":"2016-12-07","close":36850.0},{"date":"2016-12-08","close":37750.0},{"date":"2016-12-09","close":37400.0},{"date":"2016-12-12","close":36900.0},{"date":"2016-12-13","close":37050.0},{"date":"2016-12-14","close":37350.0},{"date":"2016-12-15","close":37050.0},{"date":"2016-12-16","close":36650.0},{"date":"2016-12-19","close":37050.0},{"date":"2016-12-20","close":36650.0},{"date":"2016-12-21","close":36550.0},{"date":"2016-12-22","close":36950.0},{"date":"2016-12-23","close":37550.0},{"date":"2016-12-26","close":37350.0},{"date":"2016-12-27","close":37150.0},{"date":"2016-12-28","close":36250.0},{"date":"2016-12-29","close":35750.0},{"date":"2017-01-02","close":35700.0},{"date":"2017-01-03","close":35550.0},{"date":"2017-01-04","close":36300.0},{"date":"2017-01-05","close":36650.0},{"date":"2017-01-06","close":36050.0},{"date":"2017-01-09","close":34550.0},{"date":"2017-01-10","close":34800.0},{"date":"2017-01-11","close":34500.0},{"date":"2017-01-12","close":34650.0},{"date":"2017-01-13","close":35100.0},{"date":"2017-01-16","close":34950.0},{"date":"2017-01-17","close":34950.0},{"date":"2017-01-18","close":34500.0},{"date":"2017-01-19","close":34200.0},{"date":"2017-01-20","close":34000.0},{"date":"2017-01-23","close":34050.0},{"date":"2017-01-24","close":33900.0},{"date":"2017-01-25","close":32950.0},{"date":"2017-01-26","close":32650.0},{"date":"2017-01-31","close":32700.0},{"date":"2017-02-01","close":34000.0},{"date":"2017-02-02","close":34550.0},{"date":"2017-02-03","close":34500.0},{"date":"2017-02-06","close":35100.0},{"date":"2017-02-07","close":35450.0},{"date":"2017-02-08","close":35000.0},{"date":"2017-02-09","close":35350.0},{"date":"2017-02-10","close":34900.0},{"date":"2017-02-13","close":35200.0},{"date":"2017-02-14","close":35500.0},{"date":"2017-02-15","close":35600.0},{"date":"2017-02-16","close":34300.0},{"date":"2017-02-17","close":34150.0},{"date":"2017-02-20","close":34450.0},{"date":"2017-02-21","close":34500.0},{"date":"2017-02-22","close":34650.0},{"date":"2017-02-23","close":35450.0},{"date":"2017-02-24","close":35450.0},{"date":"2017-02-27","close":35650.0},{"date":"2017-02-28","close":35350.0},{"date":"2017-03-02","close":34700.0},{"date":"2017-03-03","close":34350.0},{"date":"2017-03-06","close":33350.0},{"date":"2017-03-07","close":34250.0},{"date":"2017-03-08","close":34250.0},{"date":"2017-03-09","close":34000.0},{"date":"2017-03-10","close":33750.0},{"date":"2017-03-13","close":33750.0},{"date":"2017-03-14","close":34200.0},{"date":"2017-03-15","close":34350.0},{"date":"2017-03-16","close":34600.0},{"date":"2017-03-17","close":35900.0},{"date":"2017-03-20","close":35950.0},{"date":"2017-03-21","close":35950.0},{"date":"2017-03-22","close":37500.0},{"date":"2017-03-23","close":37300.0},{"date":"2017-03-24","close":37150.0},{"date":"2017-03-27","close":37300.0},{"date":"2017-03-28","close":36800.0},{"date":"2017-03-29","close":37000.0},{"date":"2017-03-30","close":38150.0},{"date":"2017-03-31","close":38200.0},{"date":"2017-04-03","close":37400.0},{"date":"2017-04-04","close":37300.0},{"date":"2017-04-05","close":37250.0},{"date":"2017-04-06","close":36600.0},{"date":"2017-04-07","close":37000.0},{"date":"2017-04-10","close":36450.0},{"date":"2017-04-11","close":36000.0},{"date":"2017-04-12","close":36000.0},{"date":"2017-04-13","close":37300.0},{"date":"2017-04-14","close":37350.0},{"date":"2017-04-17","close":37050.0},{"date":"2017-04-18","close":37500.0},{"date":"2017-04-19","close":36800.0},{"date":"2017-04-20","close":37600.0},{"date":"2017-04-21","close":37500.0},{"date":"2017-04-24","close":36950.0},{"date":"2017-04-25","close":37550.0},{"date":"2017-04-26","close":37650.0},{"date":"2017-04-27","close":37400.0},{"date":"2017-04-28","close":36150.0},{"date":"2017-05-02","close":36800.0},{"date":"2017-05-04","close":37100.0},{"date":"2017-05-08","close":37600.0},{"date":"2017-05-10","close":37800.0},{"date":"2017-05-11","close":38800.0},{"date":"2017-05-12","close":38550.0},{"date":"2017-05-15","close":38550.0},{"date":"2017-05-16","close":36900.0},{"date":"2017-05-17","close":36850.0},{"date":"2017-05-18","close":36250.0},{"date":"2017-05-19","close":36500.0},{"date":"2017-05-22","close":36100.0},{"date":"2017-05-23","close":36450.0},{"date":"2017-05-24","close":36950.0},{"date":"2017-05-25","close":36700.0},{"date":"2017-05-26","close":36550.0},{"date":"2017-05-29","close":36050.0},{"date":"2017-05-30","close":36250.0},{"date":"2017-05-31","close":36250.0},{"date":"2017-06-01","close":36200.0},{"date":"2017-06-02","close":37150.0},{"date":"2017-06-05","close":36600.0},{"date":"2017-06-07","close":36050.0},{"date":"2017-06-08","close":35950.0},{"date":"2017-06-09","close":35300.0},{"date":"2017-06-12","close":35600.0},{"date":"2017-06-13","close":35800.0},{"date":"2017-06-14","close":35350.0},{"date":"2017-06-15","close":35450.0},{"date":"2017-06-16","close":35200.0},{"date":"2017-06-19","close":35350.0},{"date":"2017-06-20","close":34600.0},{"date":"2017-06-21","close":34950.0},{"date":"2017-06-22","close":35500.0},{"date":"2017-06-23","close":35150.0},{"date":"2017-06-26","close":35000.0},{"date":"2017-06-27","close":35100.0},{"date":"2017-06-28","close":35400.0},{"date":"2017-06-29","close":35050.0},{"date":"2017-06-30","close":34850.0},{"date":"2017-07-03","close":35400.0},{"date":"2017-07-04","close":35300.0},{"date":"2017-07-05","close":34900.0},{"date":"2017-07-06","close":34850.0},{"date":"2017-07-07","close":34800.0},{"date":"2017-07-10","close":34000.0},{"date":"2017-07-11","close":34300.0},{"date":"2017-07-12","close":34050.0},{"date":"2017-07-13","close":33400.0},{"date":"2017-07-14","close":33700.0},{"date":"2017-07-17","close":34350.0},{"date":"2017-07-18","close":34500.0},{"date":"2017-07-19","close":35050.0},{"date":"2017-07-20","close":34950.0},{"date":"2017-07-21","close":34500.0},{"date":"2017-07-24","close":34550.0},{"date":"2017-07-25","close":35500.0},{"date":"2017-07-26","close":35350.0},{"date":"2017-07-27","close":36900.0},{"date":"2017-07-28","close":36900.0},{"date":"2017-07-31","close":37000.0},{"date":"2017-08-01","close":37650.0},{"date":"2017-08-02","close":37050.0},{"date":"2017-08-03","close":36800.0},{"date":"2017-08-04","close":36500.0},{"date":"2017-08-07","close":36300.0},{"date":"2017-08-08","close":36200.0},{"date":"2017-08-09","close":37300.0},{"date":"2017-08-10","close":35900.0},{"date":"2017-08-11","close":35650.0},{"date":"2017-08-14","close":35700.0},{"date":"2017-08-16","close":35050.0},{"date":"2017-08-17","close":35050.0},{"date":"2017-08-18","close":35350.0},{"date":"2017-08-21","close":35350.0},{"date":"2017-08-22","close":35250.0},{"date":"2017-08-23","close":34850.0},{"date":"2017-08-24","close":34800.0},{"date":"2017-08-25","close":34900.0},{"date":"2017-08-28","close":35150.0},{"date":"2017-08-29","close":35100.0},{"date":"2017-08-30","close":34850.0},{"date":"2017-08-31","close":34500.0},{"date":"2017-09-01","close":34450.0},{"date":"2017-09-04","close":34300.0},{"date":"2017-09-05","close":34850.0},{"date":"2017-09-06","close":35250.0},{"date":"2017-09-07","close":35450.0},{"date":"2017-09-08","close":35350.0},{"date":"2017-09-11","close":35950.0},{"date":"2017-09-12","close":35900.0},{"date":"2017-09-13","close":34850.0},{"date":"2017-09-14","close":35500.0},{"date":"2017-09-15","close":35700.0},{"date":"2017-09-18","close":35650.0},{"date":"2017-09-19","close":34850.0},{"date":"2017-09-20","close":35050.0},{"date":"2017-09-21","close":34400.0},{"date":"2017-09-22","close":34400.0},{"date":"2017-09-25","close":34100.0},{"date":"2017-09-26","close":34600.0},{"date":"2017-09-27","close":34700.0},{"date":"2017-09-28","close":34700.0},{"date":"2017-09-29","close":35000.0},{"date":"2017-10-10","close":34750.0},{"date":"2017-10-11","close":34050.0},{"date":"2017-10-12","close":34150.0},{"date":"2017-10-13","close":34250.0},{"date":"2017-10-16","close":34750.0},{"date":"2017-10-17","close":34050.0},{"date":"2017-10-18","close":33850.0},{"date":"2017-10-19","close":34350.0},{"date":"2017-10-20","close":34250.0},{"date":"2017-10-23","close":33900.0},{"date":"2017-10-24","close":34100.0},{"date":"2017-10-25","close":33800.0},{"date":"2017-10-26","close":33850.0},{"date":"2017-10-27","close":34200.0},{"date":"2017-10-30","close":34150.0},{"date":"2017-10-31","close":34300.0},{"date":"2017-11-01","close":34100.0},{"date":"2017-11-02","close":34150.0},{"date":"2017-11-03","close":34500.0},{"date":"2017-11-06","close":34350.0},{"date":"2017-11-07","close":34550.0},{"date":"2017-11-08","close":34650.0},{"date":"2017-11-09","close":35800.0},{"date":"2017-11-10","close":35900.0},{"date":"2017-11-13","close":35700.0},{"date":"2017-11-14","close":37600.0},{"date":"2017-11-15","close":37950.0},{"date":"2017-11-16","close":38200.0},{"date":"2017-11-17","close":38000.0},{"date":"2017-11-20","close":38050.0},{"date":"2017-11-21","close":37700.0},{"date":"2017-11-22","close":37200.0},{"date":"2017-11-23","close":37950.0},{"date":"2017-11-24","close":37500.0},{"date":"2017-11-27","close":36800.0},{"date":"2017-11-28","close":37150.0},{"date":"2017-11-29","close":37350.0},{"date":"2017-11-30","close":37150.0},{"date":"2017-12-01","close":36700.0},{"date":"2017-12-04","close":37250.0},{"date":"2017-12-05","close":37650.0},{"date":"2017-12-06","close":37600.0},{"date":"2017-12-07","close":37900.0},{"date":"2017-12-08","close":36650.0},{"date":"2017-12-11","close":36950.0},{"date":"2017-12-12","close":36950.0},{"date":"2017-12-13","close":37950.0},{"date":"2017-12-14","close":38100.0},{"date":"2017-12-15","close":36750.0},{"date":"2017-12-18","close":36050.0},{"date":"2017-12-19","close":35050.0},{"date":"2017-12-20","close":35000.0},{"date":"2017-12-21","close":34850.0},{"date":"2017-12-22","close":34650.0},{"date":"2017-12-26","close":34900.0},{"date":"2017-12-27","close":34300.0},{"date":"2017-12-28","close":34800.0},{"date":"2018-01-02","close":24753.9551},{"date":"2018-01-03","close":24676.7207},{"date":"2018-01-04","close":24522.252},{"date":"2018-01-05","close":24097.4551},{"date":"2018-01-08","close":24367.7793},{"date":"2018-01-09","close":24522.252},{"date":"2018-01-10","close":24445.0156},{"date":"2018-01-11","close":24097.4551},{"date":"2018-01-12","close":24251.9277},{"date":"2018-01-15","close":24136.0723},{"date":"2018-01-16","close":24483.6328},{"date":"2018-01-17","close":25140.1328},{"date":"2018-01-18","close":24599.4863},{"date":"2018-01-19","close":24985.6641},{"date":"2018-01-22","close":24947.0488},{"date":"2018-01-23","close":25410.457},{"date":"2018-01-24","close":25371.8418},{"date":"2018-01-25","close":25371.8418},{"date":"2018-01-26","close":25526.3105},{"date":"2018-01-29","close":25796.6348},{"date":"2018-01-30","close":25294.6035},{"date":"2018-01-31","close":25062.8984},{"date":"2018-02-01","close":25642.166},{"date":"2018-02-02","close":25796.6348},{"date":"2018-02-05","close":24869.8105},{"date":"2018-02-06","close":24599.4863},{"date":"2018-02-07","close":24290.5449},{"date":"2018-02-08","close":24251.9277},{"date":"2018-02-09","close":23054.7773},{"date":"2018-02-12","close":23054.7773},{"date":"2018-02-13","close":22784.4531},{"date":"2018-02-14","close":22938.9258},{"date":"2018-02-19","close":23209.248},{"date":"2018-02-20","close":22861.6875},{"date":"2018-02-21","close":22823.0703},{"date":"2018-02-22","close":22591.3633},{"date":"2018-02-23","close":22436.8945},{"date":"2018-02-26","close":22591.3633},{"date":"2018-02-27","close":22668.6016},{"date":"2018-02-28","close":22282.4219},{"date":"2018-03-02","close":21934.8652},{"date":"2018-03-05","close":21664.541},{"date":"2018-03-06","close":22166.5703},{"date":"2018-03-07","close":22205.1855},{"date":"2018-03-08","close":22359.6602},{"date":"2018-03-09","close":22552.7461},{"date":"2018-03-12","close":22243.8047},{"date":"2018-03-13","close":21973.4824},{"date":"2018-03-14","close":21934.8652},{"date":"2018-03-15","close":22012.0977},{"date":"2018-03-16","close":21664.541},{"date":"2018-03-19","close":21587.3027},{"date":"2018-03-20","close":21548.6855},{"date":"2018-03-21","close":21857.627},{"date":"2018-03-22","close":21934.8652},{"date":"2018-03-23","close":21162.5078},{"date":"2018-03-26","close":21123.8906},{"date":"2018-03-27","close":21278.3613},{"date":"2018-03-28","close":21355.5977},{"date":"2018-03-29","close":21046.6562},{"date":"2018-03-30","close":21780.3926},{"date":"2018-04-02","close":22012.0977},{"date":"2018-04-03","close":21896.2441},{"date":"2018-04-04","close":21973.4824},{"date":"2018-04-05","close":21780.3926},{"date":"2018-04-06","close":21548.6855},{"date":"2018-04-09","close":21316.9785},{"date":"2018-04-10","close":21162.5078},{"date":"2018-04-11","close":21008.0391},{"date":"2018-04-12","close":20737.7148},{"date":"2018-04-13","close":20158.4453},{"date":"2018-04-16","close":20428.7734},{"date":"2018-04-17","close":20930.8027},{"date":"2018-04-18","close":21471.4512},{"date":"2018-04-19","close":21316.9785},{"date":"2018-04-20","close":22205.1855},{"date":"2018-04-23","close":22205.1855},{"date":"2018-04-24","close":22823.0703},{"date":"2018-04-25","close":22745.8359},{"date":"2018-04-26","close":22398.2773},{"date":"2018-04-27","close":22359.6602},{"date":"2018-04-30","close":22321.041},{"date":"2018-05-02","close":22591.3633},{"date":"2018-05-03","close":22514.1309},{"date":"2018-05-04","close":22436.8945},{"date":"2018-05-08","close":22398.2773},{"date":"2018-05-09","close":22127.9512},{"date":"2018-05-10","close":22127.9512},{"date":"2018-05-11","close":22127.9512},{"date":"2018-05-14","close":21587.3027},{"date":"2018-05-15","close":21587.3027},{"date":"2018-05-16","close":21316.9785},{"date":"2018-05-17","close":21587.3027},{"date":"2018-05-18","close":21741.7754},{"date":"2018-05-21","close":21587.3027},{"date":"2018-05-23","close":21201.127},{"date":"2018-05-24","close":21316.9785},{"date":"2018-05-25","close":21239.7461},{"date":"2018-05-28","close":20853.5684},{"date":"2018-05-29","close":20776.3301},{"date":"2018-05-30","close":20699.0977},{"date":"2018-05-31","close":20737.7148},{"date":"2018-06-01","close":20853.5684},{"date":"2018-06-04","close":20814.9492},{"date":"2018-06-05","close":21085.2754},{"date":"2018-06-07","close":21162.5078},{"date":"2018-06-08","close":21703.1582},{"date":"2018-06-11","close":21703.1582},{"date":"2018-06-12","close":22282.4219},{"date":"2018-06-14","close":22127.9512},{"date":"2018-06-15","close":22089.334},{"date":"2018-06-18","close":22243.8047},{"date":"2018-06-19","close":22359.6602},{"date":"2018-06-20","close":21973.4824},{"date":"2018-06-21","close":21085.2754},{"date":"2018-06-22","close":21355.5977},{"date":"2018-06-25","close":21278.3613},{"date":"2018-06-26","close":20892.1816},{"date":"2018-06-27","close":20583.2422},{"date":"2018-06-28","close":20042.5957},{"date":"2018-06-29","close":20197.0645},{"date":"2018-07-02","close":19965.3613},{"date":"2018-07-03","close":19849.5078},{"date":"2018-07-04","close":19888.123},{"date":"2018-07-05","close":19617.8008},{"date":"2018-07-06","close":19695.0371},{"date":"2018-07-09","close":19965.3613},{"date":"2018-07-10","close":20042.5957},{"date":"2018-07-11","close":20003.9805},{"date":"2018-07-12","close":20003.9805},{"date":"2018-07-13","close":19965.3613},{"date":"2018-07-16","close":20081.2129},{"date":"2018-07-17","close":20351.5391},{"date":"2018-07-18","close":20853.5684},{"date":"2018-07-19","close":20621.8594},{"date":"2018-07-20","close":20699.0977},{"date":"2018-07-23","close":20621.8594},{"date":"2018-07-24","close":20390.1562},{"date":"2018-07-25","close":20544.625},{"date":"2018-07-26","close":20506.0078},{"date":"2018-07-27","close":20390.1562},{"date":"2018-07-30","close":20351.5391},{"date":"2018-07-31","close":20081.2129},{"date":"2018-08-01","close":20003.9805},{"date":"2018-08-02","close":19926.7422},{"date":"2018-08-03","close":19926.7422},{"date":"2018-08-06","close":20081.2129},{"date":"2018-08-07","close":20197.0645},{"date":"2018-08-08","close":20081.2129},{"date":"2018-08-09","close":20699.0977},{"date":"2018-08-10","close":22321.041},{"date":"2018-08-13","close":22359.6602},{"date":"2018-08-14","close":22823.0703},{"date":"2018-08-16","close":22166.5703},{"date":"2018-08-17","close":22745.8359},{"date":"2018-08-20","close":22668.6016},{"date":"2018-08-21","close":22668.6016},{"date":"2018-08-22","close":22552.7461},{"date":"2018-08-23","close":22977.543},{"date":"2018-08-24","close":22900.3047},{"date":"2018-08-27","close":22321.041},{"date":"2018-08-28","close":22514.1309},{"date":"2018-08-29","close":21934.8652},{"date":"2018-08-30","close":22089.334},{"date":"2018-08-31","close":22359.6602},{"date":"2018-09-03","close":22012.0977},{"date":"2018-09-04","close":22012.0977},{"date":"2018-09-05","close":21973.4824},{"date":"2018-09-06","close":22012.0977},{"date":"2018-09-07","close":21934.8652},{"date":"2018-09-10","close":21664.541},{"date":"2018-09-11","close":21587.3027},{"date":"2018-09-12","close":20853.5684},{"date":"2018-09-13","close":20853.5684},{"date":"2018-09-14","close":21316.9785},{"date":"2018-09-17","close":21201.127},{"date":"2018-09-18","close":21510.0684},{"date":"2018-09-19","close":21548.6855},{"date":"2018-09-20","close":21471.4512},{"date":"2018-09-21","close":21973.4824},{"date":"2018-09-27","close":21896.2441},{"date":"2018-09-28","close":22166.5703},{"date":"2018-10-01","close":21819.0117},{"date":"2018-10-02","close":21432.834},{"date":"2018-10-04","close":21703.1582},{"date":"2018-10-05","close":21973.4824},{"date":"2018-10-08","close":21857.627},{"date":"2018-10-10","close":22166.5703},{"date":"2018-10-11","close":21741.7754},{"date":"2018-10-12","close":21201.127},{"date":"2018-10-15","close":21973.4824},{"date":"2018-10-16","close":22243.8047},{"date":"2018-10-17","close":22823.0703},{"date":"2018-10-18","close":22861.6875},{"date":"2018-10-19","close":22745.8359},{"date":"2018-10-22","close":23286.4824},{"date":"2018-10-23","close":23016.1602},{"date":"2018-10-24","close":22861.6875},{"date":"2018-10-25","close":22629.9805},{"date":"2018-10-26","close":22089.334},{"date":"2018-10-29","close":21741.7754},{"date":"2018-10-30","close":21587.3027},{"date":"2018-10-31","close":22166.5703},{"date":"2018-11-01","close":21625.9199},{"date":"2018-11-02","close":22012.0977},{"date":"2018-11-05","close":22166.5703},{"date":"2018-11-06","close":22166.5703},{"date":"2018-11-07","close":22282.4219},{"date":"2018-11-08","close":22514.1309},{"date":"2018-11-09","close":23247.8652},{"date":"2018-11-12","close":22745.8359},{"date":"2018-11-13","close":23054.7773},{"date":"2018-11-14","close":23286.4824},{"date":"2018-11-15","close":23286.4824},{"date":"2018-11-16","close":23247.8652},{"date":"2018-11-19","close":23363.7188},{"date":"2018-11-20","close":23247.8652},{"date":"2018-11-21","close":23209.248},{"date":"2018-11-22","close":23634.043},{"date":"2018-11-23","close":23286.4824},{"date":"2018-11-26","close":23286.4824},{"date":"2018-11-27","close":23325.0996},{"date":"2018-11-28","close":23440.9551},{"date":"2018-11-29","close":24985.6641},{"date":"2018-11-30","close":24908.4277},{"date":"2018-12-03","close":24599.4863},{"date":"2018-12-04","close":24715.3359},{"date":"2018-12-05","close":25294.6035},{"date":"2018-12-06","close":25449.0762},{"date":"2018-12-07","close":25294.6035},{"date":"2018-12-10","close":25449.0762},{"date":"2018-12-11","close":25719.4004},{"date":"2018-12-12","close":25449.0762},{"date":"2018-12-13","close":26453.1348},{"date":"2018-12-14","close":25217.3691},{"date":"2018-12-17","close":25371.8418},{"date":"2018-12-18","close":25410.457},{"date":"2018-12-19","close":25642.166},{"date":"2018-12-20","close":25873.8711},{"date":"2018-12-21","close":25410.457},{"date":"2018-12-24","close":25217.3691},{"date":"2018-12-26","close":24947.0488},{"date":"2018-12-27","close":25384.0156},{"date":"2018-12-28","close":25423.7402},{"date":"2019-01-02","close":24549.7988},{"date":"2019-01-03","close":25185.3926},{"date":"2019-01-04","close":26099.0586},{"date":"2019-01-07","close":25701.8145},{"date":"2019-01-08","close":25582.6406},{"date":"2019-01-09","close":25304.5684},{"date":"2019-01-10","close":25264.8418},{"date":"2019-01-11","close":25622.3633},{"date":"2019-01-14","close":25662.0898},{"date":"2019-01-15","close":25582.6406},{"date":"2019-01-16","close":25622.3633},{"date":"2019-01-17","close":25066.2207},{"date":"2019-01-18","close":25542.9121},{"date":"2019-01-21","close":25423.7402},{"date":"2019-01-22","close":25503.1895},{"date":"2019-01-23","close":26416.8574},{"date":"2019-01-24","close":26615.4785},{"date":"2019-01-25","close":26138.7852},{"date":"2019-01-28","close":26257.9551},{"date":"2019-01-29","close":26337.4082},{"date":"2019-01-30","close":26734.6523},{"date":"2019-01-31","close":27012.7246},{"date":"2019-02-01","close":26615.4785},{"date":"2019-02-07","close":27012.7246},{"date":"2019-02-08","close":26973.0},{"date":"2019-02-11","close":27052.4492},{"date":"2019-02-12","close":26655.2031},{"date":"2019-02-13","close":27092.1758},{"date":"2019-02-14","close":27449.6973},{"date":"2019-02-15","close":25463.4629},{"date":"2019-02-18","close":25701.8145},{"date":"2019-02-19","close":25185.3926},{"date":"2019-02-20","close":25264.8418},{"date":"2019-02-21","close":24947.0469},{"date":"2019-02-22","close":25066.2207},{"date":"2019-02-25","close":25105.9434},{"date":"2019-02-26","close":24668.9727},{"date":"2019-02-27","close":24788.1465},{"date":"2019-02-28","close":24549.7988},{"date":"2019-03-04","close":24192.2773},{"date":"2019-03-05","close":24430.627},{"date":"2019-03-06","close":24510.0762},{"date":"2019-03-07","close":24430.627},{"date":"2019-03-08","close":24192.2773},{"date":"2019-03-11","close":25026.4961},{"date":"2019-03-12","close":24708.6973},{"date":"2019-03-13","close":25026.4961},{"date":"2019-03-14","close":25423.7402},{"date":"2019-03-15","close":25940.1621},{"date":"2019-03-18","close":26019.6094},{"date":"2019-03-19","close":25940.1621},{"date":"2019-03-20","close":25940.1621},{"date":"2019-03-21","close":25503.1895},{"date":"2019-03-22","close":25701.8145},{"date":"2019-03-25","close":25463.4629},{"date":"2019-03-26","close":25741.5371},{"date":"2019-03-27","close":25542.9121},{"date":"2019-03-28","close":25026.4961},{"date":"2019-03-29","close":25423.7402},{"date":"2019-04-01","close":25145.6699},{"date":"2019-04-02","close":25622.3633},{"date":"2019-04-03","close":25225.1191},{"date":"2019-04-04","close":25105.9434},{"date":"2019-04-05","close":25185.3926},{"date":"2019-04-08","close":25026.4961},{"date":"2019-04-09","close":24827.8711},{"date":"2019-04-10","close":25105.9434},{"date":"2019-04-11","close":24827.8711},{"date":"2019-04-12","close":25900.4355},{"date":"2019-04-15","close":26178.5078},{"date":"2019-04-16","close":26059.334},{"date":"2019-04-17","close":25820.9863},{"date":"2019-04-18","close":25860.7129},{"date":"2019-04-19","close":26297.6797},{"date":"2019-04-22","close":27012.7246},{"date":"2019-04-23","close":27092.1758},{"date":"2019-04-24","close":26973.0},{"date":"2019-04-25","close":26893.5508},{"date":"2019-04-26","close":26893.5508},{"date":"2019-04-29","close":27012.7246},{"date":"2019-04-30","close":27012.7246},{"date":"2019-05-02","close":27131.8984},{"date":"2019-05-03","close":26178.5078},{"date":"2019-05-07","close":26297.6797},{"date":"2019-05-08","close":26337.4082},{"date":"2019-05-09","close":25781.2637},{"date":"2019-05-10","close":25701.8145},{"date":"2019-05-13","close":25820.9863},{"date":"2019-05-14","close":25185.3926},{"date":"2019-05-15","close":25066.2207},{"date":"2019-05-16","close":24589.5273},{"date":"2019-05-17","close":24668.9727},{"date":"2019-05-20","close":24629.248},{"date":"2019-05-21","close":24430.627},{"date":"2019-05-22","close":24390.9023},{"date":"2019-05-23","close":24351.1777},{"date":"2019-05-24","close":24748.4219},{"date":"2019-05-27","close":24549.7988},{"date":"2019-05-28","close":24827.8711},{"date":"2019-05-29","close":24390.9023},{"date":"2019-05-30","close":24708.6973},{"date":"2019-05-31","close":24668.9727},{"date":"2019-06-03","close":25264.8418},{"date":"2019-06-04","close":25384.0156},{"date":"2019-06-05","close":24867.5977},{"date":"2019-06-07","close":24510.0762},{"date":"2019-06-10","close":25026.4961},{"date":"2019-06-11","close":24351.1777},{"date":"2019-06-12","close":24232.002},{"date":"2019-06-13","close":24510.0762},{"date":"2019-06-14","close":24311.4531},{"date":"2019-06-17","close":24351.1777},{"date":"2019-06-18","close":24470.3516},{"date":"2019-06-19","close":24748.4219},{"date":"2019-06-20","close":24788.1465},{"date":"2019-06-21","close":24867.5977},{"date":"2019-06-24","close":24549.7988},{"date":"2019-06-25","close":24311.4531},{"date":"2019-06-26","close":24311.4531},{"date":"2019-06-27","close":24390.9023},{"date":"2019-06-28","close":24033.3789},{"date":"2019-07-01","close":24073.1055},{"date":"2019-07-02","close":24311.4531},{"date":"2019-07-03","close":23953.9297},{"date":"2019-07-04","close":24589.5273},{"date":"2019-07-05","close":24510.0762},{"date":"2019-07-08","close":24351.1777},{"date":"2019-07-09","close":24351.1777},{"date":"2019-07-10","close":23596.4102},{"date":"2019-07-11","close":23556.6855},{"date":"2019-07-12","close":23834.7578},{"date":"2019-07-15","close":23556.6855},{"date":"2019-07-16","close":23993.6543},{"date":"2019-07-17","close":24033.3789},{"date":"2019-07-18","close":24351.1777},{"date":"2019-07-19","close":24470.3516},{"date":"2019-07-22","close":24668.9727},{"date":"2019-07-23","close":24271.7266},{"date":"2019-07-24","close":24629.248},{"date":"2019-07-25","close":24510.0762},{"date":"2019-07-26","close":24311.4531},{"date":"2019-07-29","close":24311.4531},{"date":"2019-07-30","close":24232.002},{"date":"2019-07-31","close":24430.627},{"date":"2019-08-01","close":24152.5547},{"date":"2019-08-02","close":24152.5547},{"date":"2019-08-05","close":24589.5273},{"date":"2019-08-06","close":23755.3086},{"date":"2019-08-07","close":23040.2656},{"date":"2019-08-08","close":23556.6855},{"date":"2019-08-09","close":23636.1348},{"date":"2019-08-12","close":23715.584},{"date":"2019-08-13","close":23477.2344},{"date":"2019-08-14","close":23000.541},{"date":"2019-08-16","close":22523.8438},{"date":"2019-08-19","close":22603.2949},{"date":"2019-08-20","close":22682.7422},{"date":"2019-08-21","close":22444.3965},{"date":"2019-08-22","close":22563.5723},{"date":"2019-08-23","close":22404.6719},{"date":"2019-08-26","close":22325.2227},{"date":"2019-08-27","close":22126.5996},{"date":"2019-08-28","close":22126.5996},{"date":"2019-08-29","close":22484.1211},{"date":"2019-08-30","close":22444.3965},{"date":"2019-09-02","close":22563.5723},{"date":"2019-09-03","close":22484.1211},{"date":"2019-09-04","close":22881.3652},{"date":"2019-09-05","close":23000.541},{"date":"2019-09-06","close":23119.7148},{"date":"2019-09-09","close":23159.4395},{"date":"2019-09-10","close":23159.4395},{"date":"2019-09-11","close":23516.959},{"date":"2019-09-16","close":23914.2051},{"date":"2019-09-17","close":23715.584},{"date":"2019-09-18","close":23397.7871},{"date":"2019-09-19","close":23477.2344},{"date":"2019-09-20","close":23238.8867},{"date":"2019-09-23","close":23318.3379},{"date":"2019-09-24","close":23278.6133},{"date":"2019-09-25","close":23993.6543},{"date":"2019-09-26","close":23596.4102},{"date":"2019-09-27","close":23437.5098},{"date":"2019-09-30","close":23477.2344},{"date":"2019-10-01","close":23914.2051},{"date":"2019-10-02","close":23596.4102},{"date":"2019-10-04","close":23199.1641},{"date":"2019-10-07","close":23040.2656},{"date":"2019-10-08","close":23278.6133},{"date":"2019-10-10","close":23159.4395},{"date":"2019-10-11","close":23636.1348},{"date":"2019-10-14","close":23993.6543},{"date":"2019-10-15","close":23993.6543},{"date":"2019-10-16","close":24152.5547},{"date":"2019-10-17","close":24430.627},{"date":"2019-10-18","close":24589.5273},{"date":"2019-10-21","close":24470.3516},{"date":"2019-10-22","close":24629.248},{"date":"2019-10-23","close":24549.7988},{"date":"2019-10-24","close":24668.9727},{"date":"2019-10-25","close":24748.4219},{"date":"2019-10-28","close":24907.3203},{"date":"2019-10-29","close":25145.6699},{"date":"2019-10-30","close":25145.6699},{"date":"2019-10-31","close":24907.3203},{"date":"2019-11-01","close":25384.0156},{"date":"2019-11-04","close":24827.8711},{"date":"2019-11-05","close":24112.8301},{"date":"2019-11-06","close":23993.6543},{"date":"2019-11-07","close":24112.8301},{"date":"2019-11-08","close":24192.2773},{"date":"2019-11-11","close":24629.248},{"date":"2019-11-12","close":24867.5977},{"date":"2019-11-13","close":24947.0469},{"date":"2019-11-14","close":24589.5273},{"date":"2019-11-15","close":25026.4961},{"date":"2019-11-18","close":24986.7715},{"date":"2019-11-19","close":24986.7715},{"date":"2019-11-20","close":24430.627},{"date":"2019-11-21","close":24112.8301},{"date":"2019-11-22","close":23437.5098},{"date":"2019-11-25","close":23834.7578},{"date":"2019-11-26","close":23755.3086},{"date":"2019-11-27","close":23993.6543},{"date":"2019-11-28","close":23953.9297},{"date":"2019-11-29","close":23318.3379},{"date":"2019-12-02","close":23795.0332},{"date":"2019-12-03","close":23953.9297},{"date":"2019-12-04","close":23477.2344},{"date":"2019-12-05","close":23238.8867},{"date":"2019-12-06","close":23318.3379},{"date":"2019-12-09","close":23358.0625},{"date":"2019-12-10","close":23159.4395},{"date":"2019-12-11","close":23477.2344},{"date":"2019-12-12","close":23834.7578},{"date":"2019-12-13","close":24351.1777},{"date":"2019-12-16","close":24033.3789},{"date":"2019-12-17","close":23914.2051},{"date":"2019-12-18","close":23755.3086},{"date":"2019-12-19","close":23834.7578},{"date":"2019-12-20","close":23755.3086},{"date":"2019-12-23","close":23795.0332},{"date":"2019-12-24","close":24073.1055},{"date":"2019-12-26","close":24311.4531},{"date":"2019-12-27","close":24270.5254},{"date":"2019-12-30","close":24229.5957},{"date":"2020-01-02","close":23943.0977},{"date":"2020-01-03","close":23861.2402},{"date":"2020-01-06","close":23697.5273},{"date":"2020-01-07","close":23861.2402},{"date":"2020-01-08","close":23329.1719},{"date":"2020-01-09","close":23738.4551},{"date":"2020-01-10","close":23738.4551},{"date":"2020-01-13","close":24065.8809},{"date":"2020-01-14","close":23984.0254},{"date":"2020-01-15","close":24147.7402},{"date":"2020-01-16","close":23574.7441},{"date":"2020-01-17","close":23411.0293},{"date":"2020-01-20","close":23492.8848},{"date":"2020-01-21","close":23206.3867},{"date":"2020-01-22","close":23615.6719},{"date":"2020-01-23","close":23411.0293},{"date":"2020-01-28","close":22633.3887},{"date":"2020-01-29","close":22346.8926},{"date":"2020-01-30","close":22919.8906},{"date":"2020-01-31","close":22551.5332},{"date":"2020-02-03","close":22183.1777},{"date":"2020-02-04","close":21937.6074},{"date":"2020-02-05","close":21896.6797},{"date":"2020-02-06","close":22633.3887},{"date":"2020-02-07","close":22346.8926},{"date":"2020-02-10","close":22142.248},{"date":"2020-02-11","close":22060.3926},{"date":"2020-02-12","close":22265.0332},{"date":"2020-02-13","close":21978.5352},{"date":"2020-02-14","close":21814.8242},{"date":"2020-02-17","close":21651.1094},{"date":"2020-02-18","close":21446.4668},{"date":"2020-02-19","close":21487.3965},{"date":"2020-02-20","close":21119.041},{"date":"2020-02-21","close":20505.1133},{"date":"2020-02-24","close":19481.9043},{"date":"2020-02-25","close":19768.4043},{"date":"2020-02-26","close":19318.1914},{"date":"2020-02-27","close":19522.832},{"date":"2020-02-28","close":18663.3398},{"date":"2020-03-02","close":18867.9805},{"date":"2020-03-03","close":19113.5508},{"date":"2020-03-04","close":19359.1211},{"date":"2020-03-05","close":20013.9746},{"date":"2020-03-06","close":19604.6895},{"date":"2020-03-09","close":19604.6895},{"date":"2020-03-10","close":19154.4785},{"date":"2020-03-11","close":18867.9805},{"date":"2020-03-12","close":18867.9805},{"date":"2020-03-13","close":17394.5566},{"date":"2020-03-16","close":17108.0605},{"date":"2020-03-17","close":16207.6357},{"date":"2020-03-18","close":15143.4971},{"date":"2020-03-19","close":13833.791},{"date":"2020-03-20","close":14243.0732},{"date":"2020-03-23","close":13301.7207},{"date":"2020-03-24","close":14938.8564},{"date":"2020-03-25","close":15839.2812},{"date":"2020-03-26","close":16043.9209},{"date":"2020-03-27","close":16412.2773},{"date":"2020-03-30","close":15798.3516},{"date":"2020-03-31","close":16166.708},{"date":"2020-04-01","close":15102.5684},{"date":"2020-04-02","close":15307.2109},{"date":"2020-04-03","close":15266.2832},{"date":"2020-04-06","close":16371.3486},{"date":"2020-04-07","close":16944.3457},{"date":"2020-04-08","close":16985.2754},{"date":"2020-04-09","close":19072.6211},{"date":"2020-04-10","close":19727.4766},{"date":"2020-04-13","close":19154.4785},{"date":"2020-04-14","close":19400.0488},{"date":"2020-04-16","close":20218.6152},{"date":"2020-04-17","close":20423.2578},{"date":"2020-04-20","close":19973.0449},{"date":"2020-04-21","close":20177.6855},{"date":"2020-04-22","close":20300.4727},{"date":"2020-04-23","close":20013.9746},{"date":"2020-04-24","close":19768.4043},{"date":"2020-04-27","close":20218.6152},{"date":"2020-04-28","close":20627.9004},{"date":"2020-04-29","close":20505.1133},{"date":"2020-05-04","close":19973.0449},{"date":"2020-05-06","close":19973.0449},{"date":"2020-05-07","close":20095.832},{"date":"2020-05-08","close":20382.3281},{"date":"2020-05-11","close":20054.9004},{"date":"2020-05-12","close":19481.9043},{"date":"2020-05-13","close":18663.3398},{"date":"2020-05-14","close":18417.7676},{"date":"2020-05-15","close":18827.0508},{"date":"2020-05-18","close":18745.1934},{"date":"2020-05-19","close":19481.9043},{"date":"2020-05-20","close":20464.1855},{"date":"2020-05-21","close":20382.3281},{"date":"2020-05-22","close":20300.4727},{"date":"2020-05-25","close":20423.2578},{"date":"2020-05-26","close":20586.9727},{"date":"2020-05-27","close":21487.3965},{"date":"2020-05-28","close":20177.6855},{"date":"2020-05-29","close":19809.332},{"date":"2020-06-01","close":20218.6152},{"date":"2020-06-02","close":20259.5449},{"date":"2020-06-03","close":20709.7559},{"date":"2020-06-04","close":21200.8965},{"date":"2020-06-05","close":20996.2559},{"date":"2020-06-08","close":20668.8281},{"date":"2020-06-09","close":20750.6816},{"date":"2020-06-10","close":20382.3281},{"date":"2020-06-11","close":20054.9004},{"date":"2020-06-12","close":19481.9043},{"date":"2020-06-15","close":18213.127},{"date":"2020-06-16","close":19113.5508},{"date":"2020-06-17","close":18622.4082},{"date":"2020-06-18","close":18622.4082},{"date":"2020-06-19","close":18499.625},{"date":"2020-06-22","close":18294.9805},{"date":"2020-06-23","close":18458.6953},{"date":"2020-06-24","close":18254.0547},{"date":"2020-06-25","close":17803.8418},{"date":"2020-06-26","close":17967.5566},{"date":"2020-06-29","close":17558.2715},{"date":"2020-06-30","close":17599.1992},{"date":"2020-07-01","close":17762.9141},{"date":"2020-07-02","close":18417.7676},{"date":"2020-07-03","close":18008.4844},{"date":"2020-07-06","close":18213.127},{"date":"2020-07-07","close":18335.9121},{"date":"2020-07-08","close":18990.7637},{"date":"2020-07-09","close":18949.8359},{"date":"2020-07-10","close":19031.6934},{"date":"2020-07-13","close":19031.6934},{"date":"2020-07-14","close":19277.2617},{"date":"2020-07-15","close":19645.6191},{"date":"2020-07-16","close":19850.2598},{"date":"2020-07-17","close":19973.0449},{"date":"2020-07-20","close":20464.1855},{"date":"2020-07-21","close":20300.4727},{"date":"2020-07-22","close":19563.7617},{"date":"2020-07-23","close":18990.7637},{"date":"2020-07-24","close":18786.123},{"date":"2020-07-27","close":18786.123},{"date":"2020-07-28","close":18622.4082},{"date":"2020-07-29","close":18867.9805},{"date":"2020-07-30","close":18786.123},{"date":"2020-07-31","close":18704.2656},{"date":"2020-08-03","close":18417.7676},{"date":"2020-08-04","close":18376.8379},{"date":"2020-08-05","close":18376.8379},{"date":"2020-08-06","close":18786.123},{"date":"2020-08-07","close":18663.3398},{"date":"2020-08-10","close":18499.625},{"date":"2020-08-11","close":18867.9805},{"date":"2020-08-12","close":19563.7617},{"date":"2020-08-13","close":19236.3359},{"date":"2020-08-14","close":19031.6934},{"date":"2020-08-18","close":18090.3398},{"date":"2020-08-19","close":17967.5566},{"date":"2020-08-20","close":17108.0605},{"date":"2020-08-21","close":16903.416},{"date":"2020-08-24","close":16903.416},{"date":"2020-08-25","close":17476.416},{"date":"2020-08-26","close":17189.9141},{"date":"2020-08-27","close":16780.6348},{"date":"2020-08-28","close":17108.0605},{"date":"2020-08-31","close":16903.416},{"date":"2020-09-01","close":17189.9141},{"date":"2020-09-02","close":17476.416},{"date":"2020-09-03","close":17271.7734},{"date":"2020-09-04","close":17026.2031},{"date":"2020-09-07","close":17394.5566},{"date":"2020-09-08","close":17558.2715},{"date":"2020-09-09","close":17271.7734},{"date":"2020-09-10","close":17230.8438},{"date":"2020-09-11","close":17312.7031},{"date":"2020-09-14","close":17394.5566},{"date":"2020-09-15","close":17394.5566},{"date":"2020-09-16","close":17599.1992},{"date":"2020-09-17","close":17721.9844},{"date":"2020-09-18","close":17435.4883},{"date":"2020-09-21","close":17353.6309},{"date":"2020-09-22","close":17148.9883},{"date":"2020-09-23","close":17271.7734},{"date":"2020-09-24","close":16862.4883},{"date":"2020-09-25","close":17026.2031},{"date":"2020-09-28","close":17517.3418},{"date":"2020-09-29","close":17599.1992},{"date":"2020-10-05","close":17599.1992},{"date":"2020-10-06","close":17435.4883},{"date":"2020-10-07","close":17599.1992},{"date":"2020-10-08","close":17844.7695},{"date":"2020-10-12","close":19154.4785},{"date":"2020-10-13","close":18827.0508},{"date":"2020-10-14","close":18458.6953},{"date":"2020-10-15","close":18008.4844},{"date":"2020-10-16","close":18049.4121},{"date":"2020-10-19","close":18335.9121},{"date":"2020-10-20","close":18417.7676},{"date":"2020-10-21","close":18949.8359},{"date":"2020-10-22","close":18745.1934},{"date":"2020-10-23","close":18786.123},{"date":"2020-10-26","close":18458.6953},{"date":"2020-10-27","close":18458.6953},{"date":"2020-10-28","close":18458.6953},{"date":"2020-10-29","close":17844.7695},{"date":"2020-10-30","close":17271.7734},{"date":"2020-11-02","close":17353.6309},{"date":"2020-11-03","close":17721.9844},{"date":"2020-11-04","close":17721.9844},{"date":"2020-11-05","close":17844.7695},{"date":"2020-11-06","close":17558.2715},{"date":"2020-11-09","close":17599.1992},{"date":"2020-11-10","close":18254.0547},{"date":"2020-11-11","close":19195.4062},{"date":"2020-11-12","close":18827.0508},{"date":"2020-11-13","close":18335.9121},{"date":"2020-11-16","close":18376.8379},{"date":"2020-11-17","close":18704.2656},{"date":"2020-11-18","close":18704.2656},{"date":"2020-11-19","close":18540.5547},{"date":"2020-11-20","close":18908.9082},{"date":"2020-11-23","close":18663.3398},{"date":"2020-11-24","close":19031.6934},{"date":"2020-11-25","close":19563.7617},{"date":"2020-11-26","close":18908.9082},{"date":"2020-11-27","close":18990.7637},{"date":"2020-11-30","close":18376.8379},{"date":"2020-12-01","close":18949.8359},{"date":"2020-12-02","close":19522.832},{"date":"2020-12-03","close":19440.9785},{"date":"2020-12-04","close":19277.2617},{"date":"2020-12-07","close":19277.2617},{"date":"2020-12-08","close":19031.6934},{"date":"2020-12-09","close":19400.0488},{"date":"2020-12-10","close":19400.0488},{"date":"2020-12-11","close":19604.6895},{"date":"2020-12-14","close":19481.9043},{"date":"2020-12-15","close":19440.9785},{"date":"2020-12-16","close":19154.4785},{"date":"2020-12-17","close":18908.9082},{"date":"2020-12-18","close":18990.7637},{"date":"2020-12-21","close":19072.6211},{"date":"2020-12-22","close":18745.1934},{"date":"2020-12-23","close":18622.4082},{"date":"2020-12-24","close":18908.9082},{"date":"2020-12-28","close":18949.8359},{"date":"2020-12-29","close":19195.4062},{"date":"2020-12-30","close":19236.3359},{"date":"2021-01-04","close":19113.5508},{"date":"2021-01-05","close":19195.4062},{"date":"2021-01-06","close":19195.4062},{"date":"2021-01-07","close":19154.4785},{"date":"2021-01-08","close":19645.6191},{"date":"2021-01-11","close":19400.0488},{"date":"2021-01-12","close":20382.3281},{"date":"2021-01-13","close":20382.3281},{"date":"2021-01-14","close":20996.2559},{"date":"2021-01-15","close":20627.9004},{"date":"2021-01-18","close":19932.1172},{"date":"2021-01-19","close":20136.7598},{"date":"2021-01-20","close":20013.9746},{"date":"2021-01-21","close":19973.0449},{"date":"2021-01-22","close":20709.7559},{"date":"2021-01-25","close":20791.6133},{"date":"2021-01-26","close":20259.5449},{"date":"2021-01-27","close":20136.7598},{"date":"2021-01-28","close":19563.7617},{"date":"2021-01-29","close":19277.2617},{"date":"2021-02-01","close":19318.1914},{"date":"2021-02-02","close":19481.9043},{"date":"2021-02-03","close":19645.6191},{"date":"2021-02-04","close":19481.9043},{"date":"2021-02-05","close":19563.7617},{"date":"2021-02-08","close":19973.0449},{"date":"2021-02-09","close":20095.832},{"date":"2021-02-10","close":20013.9746},{"date":"2021-02-15","close":20177.6855},{"date":"2021-02-16","close":20586.9727},{"date":"2021-02-17","close":20218.6152},{"date":"2021-02-18","close":20013.9746},{"date":"2021-02-19","close":20013.9746},{"date":"2021-02-22","close":20136.7598},{"date":"2021-02-23","close":20709.7559},{"date":"2021-02-24","close":20136.7598},{"date":"2021-02-25","close":20300.4727},{"date":"2021-02-26","close":19809.332},{"date":"2021-03-02","close":19850.2598},{"date":"2021-03-03","close":20464.1855},{"date":"2021-03-04","close":21364.6094},{"date":"2021-03-05","close":21446.4668},{"date":"2021-03-08","close":21119.041},{"date":"2021-03-09","close":21078.1094},{"date":"2021-03-10","close":21078.1094},{"date":"2021-03-11","close":20914.3984},{"date":"2021-03-12","close":20873.4707},{"date":"2021-03-15","close":21200.8965},{"date":"2021-03-16","close":21978.5352},{"date":"2021-03-17","close":22142.248},{"date":"2021-03-18","close":21896.6797},{"date":"2021-03-19","close":21692.0371},{"date":"2021-03-22","close":22101.3223},{"date":"2021-03-23","close":21978.5352},{"date":"2021-03-24","close":21528.3242},{"date":"2021-03-25","close":21528.3242},{"date":"2021-03-26","close":21446.4668},{"date":"2021-03-29","close":21037.1836},{"date":"2021-03-30","close":20832.541},{"date":"2021-03-31","close":20709.7559},{"date":"2021-04-01","close":20791.6133},{"date":"2021-04-02","close":20750.6816},{"date":"2021-04-05","close":20750.6816},{"date":"2021-04-06","close":20873.4707},{"date":"2021-04-07","close":20955.3262},{"date":"2021-04-08","close":20586.9727},{"date":"2021-04-09","close":20423.2578},{"date":"2021-04-12","close":20259.5449},{"date":"2021-04-13","close":20464.1855},{"date":"2021-04-14","close":20259.5449},{"date":"2021-04-15","close":20054.9004},{"date":"2021-04-16","close":19891.1895},{"date":"2021-04-19","close":20218.6152},{"date":"2021-04-20","close":20464.1855},{"date":"2021-04-21","close":20095.832},{"date":"2021-04-22","close":20054.9004},{"date":"2021-04-23","close":20054.9004},{"date":"2021-04-26","close":20464.1855},{"date":"2021-04-27","close":20464.1855},{"date":"2021-04-28","close":20382.3281},{"date":"2021-04-29","close":20423.2578},{"date":"2021-04-30","close":20709.7559},{"date":"2021-05-03","close":20586.9727},{"date":"2021-05-04","close":20505.1133},{"date":"2021-05-06","close":20709.7559},{"date":"2021-05-07","close":20914.3984},{"date":"2021-05-10","close":21282.752},{"date":"2021-05-11","close":21323.6836},{"date":"2021-05-12","close":20873.4707},{"date":"2021-05-13","close":20955.3262},{"date":"2021-05-14","close":21241.8262},{"date":"2021-05-17","close":21487.3965},{"date":"2021-05-18","close":21528.3242},{"date":"2021-05-20","close":21282.752},{"date":"2021-05-21","close":20996.2559},{"date":"2021-05-24","close":20914.3984},{"date":"2021-05-25","close":22305.9609},{"date":"2021-05-26","close":22797.1035},{"date":"2021-05-27","close":23165.457},{"date":"2021-05-28","close":22838.0293},{"date":"2021-05-31","close":23533.8125},{"date":"2021-06-01","close":23533.8125},{"date":"2021-06-02","close":24065.8809},{"date":"2021-06-03","close":23820.3125},{"date":"2021-06-04","close":23370.0996},{"date":"2021-06-07","close":23370.0996},{"date":"2021-06-08","close":23247.3164},{"date":"2021-06-09","close":23288.2441},{"date":"2021-06-10","close":23206.3867},{"date":"2021-06-11","close":23083.6016},{"date":"2021-06-14","close":23042.6738},{"date":"2021-06-15","close":22919.8906},{"date":"2021-06-16","close":23083.6016},{"date":"2021-06-17","close":23042.6738},{"date":"2021-06-18","close":22674.3184},{"date":"2021-06-21","close":22428.748},{"date":"2021-06-22","close":22592.4609},{"date":"2021-06-23","close":22224.1074},{"date":"2021-06-24","close":22183.1777},{"date":"2021-06-25","close":22346.8926},{"date":"2021-06-28","close":22224.1074},{"date":"2021-06-29","close":22142.248},{"date":"2021-06-30","close":22019.4648},{"date":"2021-07-01","close":21978.5352},{"date":"2021-07-02","close":21978.5352},{"date":"2021-07-05","close":22142.248},{"date":"2021-07-06","close":22346.8926},{"date":"2021-07-07","close":21732.9668},{"date":"2021-07-08","close":21159.9688},{"date":"2021-07-09","close":20832.541},{"date":"2021-07-12","close":21119.041},{"date":"2021-07-13","close":21405.5371},{"date":"2021-07-14","close":20996.2559},{"date":"2021-07-15","close":21282.752},{"date":"2021-07-16","close":21200.8965},{"date":"2021-07-19","close":20955.3262},{"date":"2021-07-20","close":20873.4707},{"date":"2021-07-21","close":20873.4707},{"date":"2021-07-22","close":21364.6094},{"date":"2021-07-23","close":21364.6094},{"date":"2021-07-26","close":21037.1836},{"date":"2021-07-27","close":21282.752},{"date":"2021-07-28","close":21241.8262},{"date":"2021-07-29","close":21405.5371},{"date":"2021-07-30","close":21200.8965},{"date":"2021-08-02","close":21405.5371},{"date":"2021-08-03","close":21487.3965},{"date":"2021-08-04","close":22060.3926},{"date":"2021-08-05","close":22060.3926},{"date":"2021-08-06","close":22265.0332},{"date":"2021-08-09","close":22183.1777},{"date":"2021-08-10","close":21937.6074},{"date":"2021-08-11","close":22633.3887},{"date":"2021-08-12","close":22346.8926},{"date":"2021-08-13","close":21896.6797},{"date":"2021-08-17","close":21323.6836},{"date":"2021-08-18","close":21610.1797},{"date":"2021-08-19","close":20750.6816},{"date":"2021-08-20","close":20709.7559},{"date":"2021-08-23","close":21405.5371},{"date":"2021-08-24","close":22060.3926},{"date":"2021-08-25","close":22346.8926},{"date":"2021-08-26","close":22387.8203},{"date":"2021-08-27","close":22305.9609},{"date":"2021-08-30","close":22674.3184},{"date":"2021-08-31","close":22674.3184},{"date":"2021-09-01","close":22878.9609},{"date":"2021-09-02","close":23165.457},{"date":"2021-09-03","close":23206.3867},{"date":"2021-09-06","close":23042.6738},{"date":"2021-09-07","close":23206.3867},{"date":"2021-09-08","close":23288.2441},{"date":"2021-09-09","close":22633.3887},{"date":"2021-09-10","close":22960.8164},{"date":"2021-09-13","close":22838.0293},{"date":"2021-09-14","close":23001.7461},{"date":"2021-09-15","close":23083.6016},{"date":"2021-09-16","close":23083.6016},{"date":"2021-09-17","close":23206.3867},{"date":"2021-09-23","close":23247.3164},{"date":"2021-09-24","close":23042.6738},{"date":"2021-09-27","close":22919.8906},{"date":"2021-09-28","close":23247.3164},{"date":"2021-09-29","close":23533.8125},{"date":"2021-09-30","close":23451.957},{"date":"2021-10-01","close":23247.3164},{"date":"2021-10-05","close":24065.8809},{"date":"2021-10-06","close":22960.8164},{"date":"2021-10-07","close":23206.3867},{"date":"2021-10-08","close":23165.457},{"date":"2021-10-12","close":23247.3164},{"date":"2021-10-13","close":23451.957},{"date":"2021-10-14","close":23533.8125},{"date":"2021-10-15","close":24024.9531},{"date":"2021-10-18","close":23861.2402},{"date":"2021-10-19","close":23779.3848},{"date":"2021-10-20","close":23656.5996},{"date":"2021-10-21","close":23697.5273},{"date":"2021-10-22","close":23492.8848},{"date":"2021-10-25","close":23656.5996},{"date":"2021-10-26","close":23656.5996},{"date":"2021-10-27","close":23288.2441},{"date":"2021-10-28","close":22797.1035},{"date":"2021-10-29","close":22756.1738},{"date":"2021-11-01","close":22838.0293},{"date":"2021-11-02","close":22633.3887},{"date":"2021-11-03","close":21978.5352},{"date":"2021-11-04","close":21937.6074},{"date":"2021-11-05","close":21814.8242},{"date":"2021-11-08","close":22183.1777},{"date":"2021-11-09","close":22060.3926},{"date":"2021-11-10","close":21855.75},{"date":"2021-11-11","close":21487.3965},{"date":"2021-11-12","close":21773.8945},{"date":"2021-11-15","close":21569.252},{"date":"2021-11-16","close":21405.5371},{"date":"2021-11-17","close":20955.3262},{"date":"2021-11-18","close":20546.043},{"date":"2021-11-19","close":20627.9004},{"date":"2021-11-22","close":20464.1855},{"date":"2021-11-23","close":20382.3281},{"date":"2021-11-24","close":20218.6152},{"date":"2021-11-25","close":19850.2598},{"date":"2021-11-26","close":19277.2617},{"date":"2021-11-29","close":18745.1934},{"date":"2021-11-30","close":18008.4844},{"date":"2021-12-01","close":18540.5547},{"date":"2021-12-02","close":18827.0508},{"date":"2021-12-03","close":19686.5469},{"date":"2021-12-06","close":19727.4766},{"date":"2021-12-07","close":19850.2598},{"date":"2021-12-08","close":19850.2598},{"date":"2021-12-09","close":20259.5449},{"date":"2021-12-10","close":19850.2598},{"date":"2021-12-13","close":19768.4043},{"date":"2021-12-14","close":19727.4766},{"date":"2021-12-15","close":19727.4766},{"date":"2021-12-16","close":19604.6895},{"date":"2021-12-17","close":19768.4043},{"date":"2021-12-20","close":19236.3359},{"date":"2021-12-21","close":19236.3359},{"date":"2021-12-22","close":19727.4766},{"date":"2021-12-23","close":19727.4766},{"date":"2021-12-24","close":19727.4766},{"date":"2021-12-27","close":19645.6191},{"date":"2021-12-28","close":19768.4043},{"date":"2021-12-29","close":19932.1172},{"date":"2021-12-30","close":19686.5469},{"date":"2022-01-03","close":24200.0},{"date":"2022-01-04","close":19604.6895},{"date":"2022-01-05","close":19645.6191},{"date":"2022-01-06","close":19727.4766},{"date":"2022-01-07","close":20095.832},{"date":"2022-01-10","close":20013.9746},{"date":"2022-01-11","close":20136.7598},{"date":"2022-01-12","close":20177.6855},{"date":"2022-01-13","close":20832.541},{"date":"2022-01-14","close":20791.6133},{"date":"2022-01-17","close":20996.2559},{"date":"2022-01-18","close":20668.8281},{"date":"2022-01-19","close":20750.6816},{"date":"2022-01-20","close":20750.6816},{"date":"2022-01-21","close":20832.541},{"date":"2022-01-24","close":20341.4023},{"date":"2022-01-25","close":19850.2598},{"date":"2022-01-26","close":19850.2598},{"date":"2022-01-27","close":19563.7617},{"date":"2022-01-28","close":20300.4727},{"date":"2022-02-03","close":20505.1133},{"date":"2022-02-04","close":21446.4668},{"date":"2022-02-07","close":21569.252},{"date":"2022-02-08","close":21569.252},{"date":"2022-02-09","close":21569.252},{"date":"2022-02-10","close":21200.8965},{"date":"2022-02-11","close":21855.75},{"date":"2022-02-14","close":21078.1094},{"date":"2022-02-15","close":21037.1836},{"date":"2022-02-16","close":21651.1094},{"date":"2022-02-17","close":21773.8945},{"date":"2022-02-18","close":21569.252},{"date":"2022-02-21","close":21569.252},{"date":"2022-02-22","close":21569.252},{"date":"2022-02-23","close":21569.252},{"date":"2022-02-24","close":20914.3984},{"date":"2022-02-25","close":21405.5371},{"date":"2022-02-28","close":21405.5371},{"date":"2022-03-02","close":22019.4648},{"date":"2022-03-03","close":21896.6797},{"date":"2022-03-04","close":21896.6797},{"date":"2022-03-07","close":21241.8262},{"date":"2022-03-08","close":20791.6133},{"date":"2022-03-10","close":20791.6133},{"date":"2022-03-11","close":22674.3184},{"date":"2022-03-14","close":22551.5332},{"date":"2022-03-15","close":22551.5332},{"date":"2022-03-16","close":23001.7461},{"date":"2022-03-17","close":23001.7461},{"date":"2022-03-18","close":22387.8203},{"date":"2022-03-21","close":22428.748},{"date":"2022-03-22","close":22346.8926},{"date":"2022-03-23","close":22469.6758},{"date":"2022-03-24","close":22224.1074},{"date":"2022-03-25","close":22387.8203},{"date":"2022-03-28","close":22510.6035},{"date":"2022-03-29","close":22469.6758},{"date":"2022-03-30","close":22838.0293},{"date":"2022-03-31","close":22797.1035},{"date":"2022-04-01","close":22919.8906},{"date":"2022-04-04","close":22919.8906},{"date":"2022-04-05","close":23001.7461},{"date":"2022-04-06","close":22838.0293},{"date":"2022-04-07","close":22265.0332},{"date":"2022-04-08","close":22469.6758},{"date":"2022-04-11","close":22551.5332},{"date":"2022-04-12","close":22510.6035},{"date":"2022-04-13","close":22633.3887},{"date":"2022-04-14","close":22674.3184},{"date":"2022-04-15","close":22633.3887},{"date":"2022-04-18","close":22305.9609},{"date":"2022-04-19","close":22265.0332},{"date":"2022-04-20","close":22019.4648},{"date":"2022-04-21","close":22265.0332},{"date":"2022-04-22","close":21937.6074},{"date":"2022-04-25","close":21610.1797},{"date":"2022-04-26","close":21610.1797},{"date":"2022-04-27","close":21692.0371},{"date":"2022-04-28","close":21773.8945},{"date":"2022-04-29","close":21937.6074},{"date":"2022-05-02","close":21855.75},{"date":"2022-05-03","close":21651.1094},{"date":"2022-05-04","close":21528.3242},{"date":"2022-05-06","close":21528.3242},{"date":"2022-05-09","close":25750.0},{"date":"2022-05-10","close":20955.3262},{"date":"2022-05-11","close":21078.1094},{"date":"2022-05-12","close":21569.252},{"date":"2022-05-13","close":22838.0293},{"date":"2022-05-16","close":22551.5332},{"date":"2022-05-17","close":22183.1777},{"date":"2022-05-18","close":22265.0332},{"date":"2022-05-19","close":21814.8242},{"date":"2022-05-20","close":21978.5352},{"date":"2022-05-23","close":21937.6074},{"date":"2022-05-24","close":21855.75},{"date":"2022-05-25","close":22142.248},{"date":"2022-05-26","close":22060.3926},{"date":"2022-05-27","close":22551.5332},{"date":"2022-05-30","close":22756.1738},{"date":"2022-05-31","close":23001.7461},{"date":"2022-06-02","close":22960.8164},{"date":"2022-06-03","close":23124.5312},{"date":"2022-06-07","close":23001.7461},{"date":"2022-06-08","close":22878.9609},{"date":"2022-06-09","close":23165.457},{"date":"2022-06-10","close":23206.3867},{"date":"2022-06-13","close":22592.4609},{"date":"2022-06-14","close":22756.1738},{"date":"2022-06-15","close":22428.748},{"date":"2022-06-16","close":22060.3926},{"date":"2022-06-17","close":22224.1074},{"date":"2022-06-20","close":22101.3223},{"date":"2022-06-21","close":22183.1777},{"date":"2022-06-22","close":21610.1797},{"date":"2022-06-23","close":20791.6133},{"date":"2022-06-24","close":20996.2559},{"date":"2022-06-27","close":21487.3965},{"date":"2022-06-28","close":21528.3242},{"date":"2022-06-29","close":21037.1836},{"date":"2022-06-30","close":20791.6133},{"date":"2022-07-01","close":20955.3262},{"date":"2022-07-04","close":21814.8242},{"date":"2022-07-05","close":21528.3242},{"date":"2022-07-06","close":21119.041},{"date":"2022-07-07","close":21037.1836},{"date":"2022-07-08","close":20832.541},{"date":"2022-07-11","close":20095.832},{"date":"2022-07-12","close":19440.9785},{"date":"2022-07-13","close":19809.332},{"date":"2022-07-14","close":19686.5469},{"date":"2022-07-15","close":20136.7598},{"date":"2022-07-18","close":20054.9004},{"date":"2022-07-19","close":19727.4766},{"date":"2022-07-20","close":20341.4023},{"date":"2022-07-21","close":20341.4023},{"date":"2022-07-22","close":20300.4727},{"date":"2022-07-25","close":20750.6816},{"date":"2022-07-26","close":20750.6816},{"date":"2022-07-27","close":20791.6133},{"date":"2022-07-28","close":20873.4707},{"date":"2022-07-29","close":21200.8965},{"date":"2022-08-01","close":21037.1836},{"date":"2022-08-02","close":20955.3262},{"date":"2022-08-03","close":21037.1836},{"date":"2022-08-04","close":21078.1094},{"date":"2022-08-05","close":20668.8281},{"date":"2022-08-08","close":20996.2559},{"date":"2022-08-09","close":20914.3984},{"date":"2022-08-10","close":20873.4707},{"date":"2022-08-11","close":21200.8965},{"date":"2022-08-12","close":21200.8965},{"date":"2022-08-16","close":21200.8965},{"date":"2022-08-17","close":21200.8965},{"date":"2022-08-18","close":21610.1797},{"date":"2022-08-19","close":21732.9668},{"date":"2022-08-22","close":21773.8945},{"date":"2022-08-23","close":21446.4668},{"date":"2022-08-24","close":21651.1094},{"date":"2022-08-25","close":21692.0371},{"date":"2022-08-26","close":21692.0371},{"date":"2022-08-29","close":21528.3242},{"date":"2022-08-30","close":21855.75},{"date":"2022-08-31","close":21732.9668},{"date":"2022-09-01","close":21569.252},{"date":"2022-09-02","close":21323.6836},{"date":"2022-09-05","close":21405.5371},{"date":"2022-09-06","close":21323.6836},{"date":"2022-09-07","close":21078.1094},{"date":"2022-09-08","close":20914.3984},{"date":"2022-09-13","close":21282.752},{"date":"2022-09-14","close":20791.6133},{"date":"2022-09-15","close":20791.6133},{"date":"2022-09-16","close":20750.6816},{"date":"2022-09-19","close":20668.8281},{"date":"2022-09-20","close":21241.8262},{"date":"2022-09-21","close":21078.1094},{"date":"2022-09-22","close":21569.252},{"date":"2022-09-23","close":21037.1836},{"date":"2022-09-26","close":20177.6855},{"date":"2022-09-27","close":20709.7559},{"date":"2022-09-28","close":20382.3281},{"date":"2022-09-29","close":19563.7617},{"date":"2022-09-30","close":19277.2617},{"date":"2022-10-04","close":19686.5469},{"date":"2022-10-05","close":19400.0488},{"date":"2022-10-06","close":19727.4766},{"date":"2022-10-07","close":19809.332},{"date":"2022-10-11","close":19359.1211},{"date":"2022-10-12","close":19522.832},{"date":"2022-10-13","close":18949.8359},{"date":"2022-10-14","close":19400.0488},{"date":"2022-10-17","close":19154.4785},{"date":"2022-10-18","close":19522.832},{"date":"2022-10-19","close":19072.6211},{"date":"2022-10-20","close":18867.9805},{"date":"2022-10-21","close":18908.9082},{"date":"2022-10-24","close":18908.9082},{"date":"2022-10-25","close":18827.0508},{"date":"2022-10-26","close":18663.3398},{"date":"2022-10-27","close":18622.4082},{"date":"2022-10-28","close":19154.4785},{"date":"2022-10-31","close":18827.0508},{"date":"2022-11-01","close":18949.8359},{"date":"2022-11-02","close":18786.123},{"date":"2022-11-03","close":18827.0508},{"date":"2022-11-04","close":19113.5508},{"date":"2022-11-07","close":19154.4785},{"date":"2022-11-08","close":19400.0488},{"date":"2022-11-09","close":19277.2617},{"date":"2022-11-10","close":19400.0488},{"date":"2022-11-11","close":19768.4043},{"date":"2022-11-14","close":19850.2598},{"date":"2022-11-15","close":19768.4043},{"date":"2022-11-16","close":19768.4043},{"date":"2022-11-17","close":19686.5469},{"date":"2022-11-18","close":19686.5469},{"date":"2022-11-21","close":19850.2598},{"date":"2022-11-22","close":19604.6895},{"date":"2022-11-23","close":19809.332},{"date":"2022-11-24","close":19891.1895},{"date":"2022-11-25","close":19727.4766},{"date":"2022-11-28","close":19645.6191},{"date":"2022-11-29","close":20136.7598},{"date":"2022-11-30","close":20505.1133},{"date":"2022-12-01","close":20177.6855},{"date":"2022-12-02","close":20136.7598},{"date":"2022-12-05","close":20177.6855},{"date":"2022-12-06","close":20177.6855},{"date":"2022-12-07","close":20382.3281},{"date":"2022-12-08","close":20177.6855},{"date":"2022-12-09","close":20177.6855},{"date":"2022-12-12","close":19932.1172},{"date":"2022-12-13","close":20013.9746},{"date":"2022-12-14","close":19973.0449},{"date":"2022-12-15","close":19645.6191},{"date":"2022-12-16","close":19604.6895},{"date":"2022-12-19","close":19727.4766},{"date":"2022-12-20","close":19440.9785},{"date":"2022-12-21","close":19481.9043},{"date":"2022-12-22","close":19727.4766},{"date":"2022-12-23","close":19604.6895},{"date":"2022-12-26","close":19318.1914},{"date":"2022-12-27","close":19481.9043},{"date":"2022-12-28","close":19564.9824},{"date":"2022-12-29","close":19274.209},{"date":"2023-01-02","close":19024.9727},{"date":"2023-01-03","close":18858.8164},{"date":"2023-01-04","close":19024.9727},{"date":"2023-01-05","close":19564.9824},{"date":"2023-01-06","close":19357.2871},{"date":"2023-01-09","close":19689.6016},{"date":"2023-01-10","close":19772.6797},{"date":"2023-01-11","close":19357.2871},{"date":"2023-01-12","close":19149.5918},{"date":"2023-01-13","close":19357.2871},{"date":"2023-01-16","close":19481.9043},{"date":"2023-01-17","close":19315.748},{"date":"2023-01-18","close":19523.4453},{"date":"2023-01-19","close":19689.6016},{"date":"2023-01-20","close":19814.2188},{"date":"2023-01-25","close":19689.6016},{"date":"2023-01-26","close":19814.2188},{"date":"2023-01-27","close":19855.7578},{"date":"2023-01-30","close":19772.6797},{"date":"2023-01-31","close":19564.9824},{"date":"2023-02-01","close":19232.6699},{"date":"2023-02-02","close":18983.4336},{"date":"2023-02-03","close":19108.0527},{"date":"2023-02-06","close":18858.8164},{"date":"2023-02-07","close":18858.8164},{"date":"2023-02-08","close":18817.2793},{"date":"2023-02-09","close":18858.8164},{"date":"2023-02-10","close":18858.8164},{"date":"2023-02-13","close":17778.7949},{"date":"2023-02-14","close":17778.7949},{"date":"2023-02-15","close":17529.5605},{"date":"2023-02-16","close":17571.1016},{"date":"2023-02-17","close":17529.5605},{"date":"2023-02-20","close":17529.5605},{"date":"2023-02-21","close":17404.9434},{"date":"2023-02-22","close":17072.6289},{"date":"2023-02-23","close":17155.707},{"date":"2023-02-24","close":17072.6289},{"date":"2023-02-27","close":16864.9316},{"date":"2023-02-28","close":16781.8555},{"date":"2023-03-02","close":16374.7695},{"date":"2023-03-03","close":16408.002},{"date":"2023-03-06","close":16283.3828},{"date":"2023-03-07","close":15959.377},{"date":"2023-03-08","close":15851.376},{"date":"2023-03-09","close":15942.7627},{"date":"2023-03-10","close":15627.0645},{"date":"2023-03-13","close":15319.6729},{"date":"2023-03-14","close":14987.3584},{"date":"2023-03-15","close":15062.1299},{"date":"2023-03-16","close":15070.4385},{"date":"2023-03-17","close":15718.4502},{"date":"2023-03-20","close":15926.1455},{"date":"2023-03-21","close":16549.2344},{"date":"2023-03-22","close":16133.8428},{"date":"2023-03-23","close":16183.6904},{"date":"2023-03-24","close":16075.6885},{"date":"2023-03-27","close":16125.5342},{"date":"2023-03-28","close":16167.0723},{"date":"2023-03-29","close":16474.4648},{"date":"2023-03-30","close":16341.5391},{"date":"2023-03-31","close":16532.6191},{"date":"2023-04-03","close":16615.6973},{"date":"2023-04-04","close":16599.0801},{"date":"2023-04-05","close":16557.543},{"date":"2023-04-06","close":16424.6172},{"date":"2023-04-07","close":16391.3867},{"date":"2023-04-10","close":16291.6914},{"date":"2023-04-11","close":16216.9199},{"date":"2023-04-12","close":16316.6143},{"date":"2023-04-13","close":16366.4629},{"date":"2023-04-14","close":16366.4629},{"date":"2023-04-17","close":16183.6904},{"date":"2023-04-18","close":16374.7695},{"date":"2023-04-19","close":16266.7686},{"date":"2023-04-20","close":16300.0},{"date":"2023-04-21","close":16042.457},{"date":"2023-04-24","close":15926.1455},{"date":"2023-04-25","close":15726.7568},{"date":"2023-04-26","close":15809.835},{"date":"2023-04-27","close":15602.1396},{"date":"2023-04-28","close":15701.834},{"date":"2023-05-02","close":15967.6855},{"date":"2023-05-03","close":15809.835},{"date":"2023-05-04","close":15643.6797},{"date":"2023-05-08","close":15685.2188},{"date":"2023-05-09","close":15519.0625},{"date":"2023-05-10","close":15602.1396},{"date":"2023-05-11","close":15552.2939},{"date":"2023-05-12","close":15219.9795},{"date":"2023-05-15","close":15244.9033},{"date":"2023-05-16","close":15236.5938},{"date":"2023-05-17","close":15244.9033},{"date":"2023-05-18","close":15386.1357},{"date":"2023-05-19","close":15444.291},{"date":"2023-05-22","close":15618.7568},{"date":"2023-05-23","close":15768.2969},{"date":"2023-05-24","close":15577.2168},{"date":"2023-05-25","close":15394.4434},{"date":"2023-05-26","close":15386.1357},{"date":"2023-05-30","close":15236.5938},{"date":"2023-05-31","close":15145.208},{"date":"2023-06-01","close":15053.8213},{"date":"2023-06-02","close":15062.1299},{"date":"2023-06-05","close":15111.9775},{"date":"2023-06-07","close":15103.6689},{"date":"2023-06-08","close":15136.9014},{"date":"2023-06-09","close":15103.6689},{"date":"2023-06-12","close":14979.0518},{"date":"2023-06-13","close":14879.3564},{"date":"2023-06-14","close":14821.2031},{"date":"2023-06-15","close":14655.0449},{"date":"2023-06-16","close":14663.3535},{"date":"2023-06-19","close":14704.8916},{"date":"2023-06-20","close":14746.4316},{"date":"2023-06-21","close":14547.043},{"date":"2023-06-22","close":14422.4258},{"date":"2023-06-23","close":14164.8818},{"date":"2023-06-26","close":14181.498},{"date":"2023-06-27","close":14688.2773},{"date":"2023-06-28","close":14621.8145},{"date":"2023-06-29","close":14297.8076},{"date":"2023-06-30","close":14439.041},{"date":"2023-07-03","close":14530.4277},{"date":"2023-07-04","close":14389.1943},{"date":"2023-07-05","close":14355.9629},{"date":"2023-07-06","close":14031.9561},{"date":"2023-07-07","close":13724.5664},{"date":"2023-07-10","close":13990.417},{"date":"2023-07-11","close":14090.1113},{"date":"2023-07-12","close":14380.8867},{"date":"2023-07-13","close":14264.5762},{"date":"2023-07-14","close":14239.6533},{"date":"2023-07-17","close":14031.9561},{"date":"2023-07-18","close":13732.874},{"date":"2023-07-19","close":13633.1797},{"date":"2023-07-20","close":13583.333},{"date":"2023-07-21","close":13425.4834},{"date":"2023-07-24","close":13201.1719},{"date":"2023-07-25","close":12852.2422},{"date":"2023-07-26","close":12403.6172},{"date":"2023-07-27","close":13300.8662},{"date":"2023-07-28","close":13109.7852},{"date":"2023-07-31","close":12960.2441},{"date":"2023-08-01","close":13217.7871},{"date":"2023-08-02","close":13010.0918},{"date":"2023-08-03","close":12868.8584},{"date":"2023-08-04","close":13159.6328},{"date":"2023-08-07","close":13425.4834},{"date":"2023-08-08","close":13350.7129},{"date":"2023-08-09","close":13350.7129},{"date":"2023-08-10","close":13857.4912},{"date":"2023-08-11","close":13633.1797},{"date":"2023-08-14","close":13757.7979},{"date":"2023-08-16","close":13292.5576},{"date":"2023-08-17","close":13101.4775},{"date":"2023-08-18","close":12603.0059},{"date":"2023-08-21","close":12744.2402},{"date":"2023-08-22","close":12760.8564},{"date":"2023-08-23","close":12752.5479},{"date":"2023-08-24","close":12802.3955},{"date":"2023-08-25","close":12927.0127},{"date":"2023-08-28","close":13068.2461},{"date":"2023-08-29","close":13010.0918},{"date":"2023-08-30","close":13026.7061},{"date":"2023-08-31","close":12885.4736},{"date":"2023-09-01","close":12943.6289},{"date":"2023-09-04","close":13051.6309},{"date":"2023-09-05","close":13001.7832},{"date":"2023-09-06","close":12943.6289},{"date":"2023-09-07","close":12810.7031},{"date":"2023-09-08","close":13126.4004},{"date":"2023-09-11","close":13184.5557},{"date":"2023-09-12","close":13167.9404},{"date":"2023-09-13","close":13292.5576},{"date":"2023-09-14","close":13192.8643},{"date":"2023-09-15","close":13500.2539},{"date":"2023-09-18","close":13400.5605},{"date":"2023-09-19","close":13184.5557},{"date":"2023-09-20","close":13151.3252},{"date":"2023-09-21","close":12902.0889},{"date":"2023-09-22","close":12727.625},{"date":"2023-09-25","close":12819.0107},{"date":"2023-09-26","close":12544.8516},{"date":"2023-09-27","close":12544.8516},{"date":"2023-10-04","close":12245.7686},{"date":"2023-10-05","close":12212.5371},{"date":"2023-10-06","close":12187.6143},{"date":"2023-10-10","close":12229.1533},{"date":"2023-10-11","close":12403.6172},{"date":"2023-10-12","close":12619.6221},{"date":"2023-10-13","close":12420.2344},{"date":"2023-10-16","close":12461.7734},{"date":"2023-10-17","close":12461.7734},{"date":"2023-10-18","close":12586.3916},{"date":"2023-10-19","close":12370.3857},{"date":"2023-10-20","close":12245.7686},{"date":"2023-10-23","close":12262.3848},{"date":"2023-10-24","close":12262.3848},{"date":"2023-10-25","close":12436.8486},{"date":"2023-10-26","close":12096.2285},{"date":"2023-10-27","close":12029.7656},{"date":"2023-10-30","close":12187.6143},{"date":"2023-10-31","close":12187.6143},{"date":"2023-11-01","close":12254.0771},{"date":"2023-11-02","close":12270.6924},{"date":"2023-11-03","close":12461.7734},{"date":"2023-11-06","close":12935.3203},{"date":"2023-11-07","close":12785.7793},{"date":"2023-11-08","close":12885.4736},{"date":"2023-11-09","close":12918.7051},{"date":"2023-11-10","close":12636.2373},{"date":"2023-11-13","close":12378.6953},{"date":"2023-11-14","close":12395.3105},{"date":"2023-11-15","close":12810.7031},{"date":"2023-11-16","close":12868.8584},{"date":"2023-11-17","close":12760.8564},{"date":"2023-11-20","close":12885.4736},{"date":"2023-11-21","close":12935.3203},{"date":"2023-11-22","close":13035.0146},{"date":"2023-11-23","close":13043.3223},{"date":"2023-11-24","close":13084.8623},{"date":"2023-11-27","close":13101.4775},{"date":"2023-11-28","close":12960.2441},{"date":"2023-11-29","close":12910.3975},{"date":"2023-11-30","close":12877.166},{"date":"2023-12-01","close":12860.5498},{"date":"2023-12-04","close":13043.3223},{"date":"2023-12-05","close":13134.709},{"date":"2023-12-06","close":13400.5605},{"date":"2023-12-07","close":13359.0205},{"date":"2023-12-08","close":13400.5605},{"date":"2023-12-11","close":13425.4834},{"date":"2023-12-12","close":13342.4053},{"date":"2023-12-13","close":13392.252},{"date":"2023-12-14","close":13508.5625},{"date":"2023-12-15","close":13550.1016},{"date":"2023-12-18","close":13674.7188},{"date":"2023-12-19","close":13707.9502},{"date":"2023-12-20","close":13832.5684},{"date":"2023-12-21","close":13799.3369},{"date":"2023-12-22","close":13674.7188},{"date":"2023-12-26","close":13807.6445},{"date":"2023-12-27","close":13966.0488},{"date":"2023-12-28","close":14080.4531},{"date":"2024-01-02","close":13939.6494},{"date":"2024-01-03","close":13693.2402},{"date":"2024-01-04","close":13578.8369},{"date":"2024-01-05","close":13499.6348},{"date":"2024-01-08","close":13473.2334},{"date":"2024-01-09","close":13710.8418},{"date":"2024-01-10","close":13596.4385},{"date":"2024-01-11","close":13499.6348},{"date":"2024-01-12","close":13429.2324},{"date":"2024-01-15","close":13297.2285},{"date":"2024-01-16","close":13112.4229},{"date":"2024-01-17","close":12874.8145},{"date":"2024-01-18","close":12866.0137},{"date":"2024-01-19","close":13042.0195},{"date":"2024-01-22","close":13165.2236},{"date":"2024-01-23","close":13191.625},{"date":"2024-01-24","close":13288.4277},{"date":"2024-01-25","close":13297.2285},{"date":"2024-01-26","close":13385.2305},{"date":"2024-01-29","close":13297.2285},{"date":"2024-01-30","close":13314.8281},{"date":"2024-01-31","close":13209.2246},{"date":"2024-02-01","close":13666.8398},{"date":"2024-02-02","close":14027.6514},{"date":"2024-02-05","close":13834.0449},{"date":"2024-02-06","close":14573.2695},{"date":"2024-02-07","close":14784.4756},{"date":"2024-02-08","close":15347.6943},{"date":"2024-02-13","close":15030.8838},{"date":"2024-02-14","close":14775.6758},{"date":"2024-02-15","close":14696.4727},{"date":"2024-02-16","close":14969.2812},{"date":"2024-02-19","close":15858.1104},{"date":"2024-02-20","close":15743.707},{"date":"2024-02-21","close":15638.1025},{"date":"2024-02-22","close":15550.1006},{"date":"2024-02-23","close":15330.0928},{"date":"2024-02-26","close":15048.4844},{"date":"2024-02-27","close":15048.4844},{"date":"2024-02-28","close":15277.292},{"date":"2024-02-29","close":15294.8926},{"date":"2024-03-04","close":15409.2959},{"date":"2024-03-05","close":15118.8867},{"date":"2024-03-06","close":15013.2832},{"date":"2024-03-07","close":15092.4863},{"date":"2024-03-08","close":15224.4902},{"date":"2024-03-11","close":14916.4805},{"date":"2024-03-12","close":14828.4766},{"date":"2024-03-13","close":14617.2705},{"date":"2024-03-14","close":14599.6699},{"date":"2024-03-15","close":14608.4707},{"date":"2024-03-18","close":14942.8809},{"date":"2024-03-19","close":14652.4717},{"date":"2024-03-20","close":14705.2734},{"date":"2024-03-21","close":14758.0752},{"date":"2024-03-22","close":14810.877},{"date":"2024-03-25","close":14793.2764},{"date":"2024-03-26","close":14810.877},{"date":"2024-03-27","close":14846.0781},{"date":"2024-03-28","close":14450.0645},{"date":"2024-03-29","close":14335.6611},{"date":"2024-04-01","close":14538.0684},{"date":"2024-04-02","close":14124.4551},{"date":"2024-04-03","close":13552.4355},{"date":"2024-04-04","close":13552.4355},{"date":"2024-04-05","close":13675.6406},{"date":"2024-04-08","close":13543.6357},{"date":"2024-04-09","close":13490.834},{"date":"2024-04-11","close":13306.0283},{"date":"2024-04-12","close":13209.2246},{"date":"2024-04-15","close":13112.4229},{"date":"2024-04-16","close":12962.8174},{"date":"2024-04-17","close":12945.2168},{"date":"2024-04-18","close":13086.0215},{"date":"2024-04-19","close":12945.2168},{"date":"2024-04-22","close":13200.4248},{"date":"2024-04-23","close":13086.0215},{"date":"2024-04-24","close":13147.624},{"date":"2024-04-25","close":13121.2227},{"date":"2024-04-26","close":13288.4277},{"date":"2024-04-29","close":13367.6299},{"date":"2024-04-30","close":13508.4346},{"date":"2024-05-02","close":13464.4336},{"date":"2024-05-03","close":13438.0322},{"date":"2024-05-07","close":13446.833},{"date":"2024-05-08","close":13631.6396},{"date":"2024-05-09","close":13596.4385},{"date":"2024-05-10","close":13702.041},{"date":"2024-05-13","close":13754.8428},{"date":"2024-05-14","close":13710.8418},{"date":"2024-05-16","close":13306.0283},{"date":"2024-05-17","close":13420.4316},{"date":"2024-05-20","close":13420.4316},{"date":"2024-05-21","close":13552.4355},{"date":"2024-05-22","close":13411.6318},{"date":"2024-05-23","close":13314.8281},{"date":"2024-05-24","close":13165.2236},{"date":"2024-05-27","close":13262.0273},{"date":"2024-05-28","close":13165.2236},{"date":"2024-05-29","close":13033.2197},{"date":"2024-05-30","close":13077.2207},{"date":"2024-05-31","close":13121.2227},{"date":"2024-06-03","close":13121.2227},{"date":"2024-06-04","close":13077.2207},{"date":"2024-06-05","close":13068.4209},{"date":"2024-06-07","close":13068.4209},{"date":"2024-06-10","close":12971.6172},{"date":"2024-06-11","close":12980.418},{"date":"2024-06-12","close":12874.8145},{"date":"2024-06-13","close":12874.8145},{"date":"2024-06-14","close":12936.416},{"date":"2024-06-17","close":12813.2129},{"date":"2024-06-18","close":12760.4102},{"date":"2024-06-19","close":12690.0078},{"date":"2024-06-20","close":12663.6074},{"date":"2024-06-21","close":12637.207},{"date":"2024-06-24","close":12443.6006},{"date":"2024-06-25","close":12461.2012},{"date":"2024-06-26","close":12320.3975},{"date":"2024-06-27","close":12109.1895},{"date":"2024-06-28","close":12214.793},{"date":"2024-07-01","close":12346.7969},{"date":"2024-07-02","close":12223.5938},{"date":"2024-07-03","close":12161.9912},{"date":"2024-07-04","close":12188.3926},{"date":"2024-07-05","close":12267.5947},{"date":"2024-07-08","close":12267.5947},{"date":"2024-07-09","close":12293.9961},{"date":"2024-07-10","close":12249.9941},{"date":"2024-07-11","close":12434.8008},{"date":"2024-07-12","close":12540.4033},{"date":"2024-07-15","close":12496.4023},{"date":"2024-07-16","close":12487.6016},{"date":"2024-07-17","close":12487.6016},{"date":"2024-07-18","close":12496.4023},{"date":"2024-07-19","close":12320.3975},{"date":"2024-07-22","close":12637.207},{"date":"2024-07-23","close":12478.8018},{"date":"2024-07-24","close":12540.4033},{"date":"2024-07-25","close":12610.8057},{"date":"2024-07-26","close":12760.4102},{"date":"2024-07-29","close":12654.8076},{"date":"2024-07-30","close":12654.8076},{"date":"2024-07-31","close":12707.6094},{"date":"2024-08-01","close":12786.8115},{"date":"2024-08-02","close":12742.8105},{"date":"2024-08-05","close":12012.3867},{"date":"2024-08-06","close":12346.7969},{"date":"2024-08-07","close":12355.5977},{"date":"2024-08-08","close":12760.4102},{"date":"2024-08-09","close":12663.6074},{"date":"2024-08-12","close":12760.4102},{"date":"2024-08-13","close":12716.4092},{"date":"2024-08-14","close":12760.4102},{"date":"2024-08-16","close":12848.4141},{"date":"2024-08-19","close":12910.0156},{"date":"2024-08-20","close":13068.4209},{"date":"2024-08-21","close":13191.625},{"date":"2024-08-22","close":13147.624},{"date":"2024-08-23","close":13402.8311},{"date":"2024-08-26","close":13376.4307},{"date":"2024-08-27","close":13526.0361},{"date":"2024-08-28","close":13438.0322},{"date":"2024-08-29","close":13640.4395},{"date":"2024-08-30","close":14071.6523},{"date":"2024-09-02","close":14150.8555},{"date":"2024-09-03","close":14511.667},{"date":"2024-09-04","close":14467.666},{"date":"2024-09-05","close":15602.9023},{"date":"2024-09-06","close":15030.8838},{"date":"2024-09-09","close":15470.8975},{"date":"2024-09-10","close":15382.8945},{"date":"2024-09-11","close":15532.5},{"date":"2024-09-12","close":15664.5039},{"date":"2024-09-13","close":15646.9033},{"date":"2024-09-19","close":15734.9062},{"date":"2024-09-20","close":15602.9023},{"date":"2024-09-23","close":15171.6885},{"date":"2024-09-24","close":15242.0908},{"date":"2024-09-25","close":15048.4844},{"date":"2024-09-26","close":14960.4814},{"date":"2024-09-27","close":15048.4844},{"date":"2024-09-30","close":14934.0801},{"date":"2024-10-02","close":14846.0781},{"date":"2024-10-04","close":14722.874},{"date":"2024-10-07","close":14749.2744},{"date":"2024-10-08","close":14634.8711},{"date":"2024-10-10","close":14502.8672},{"date":"2024-10-11","close":14643.6719},{"date":"2024-10-14","close":14643.6719},{"date":"2024-10-15","close":14872.4795},{"date":"2024-10-16","close":14722.874},{"date":"2024-10-17","close":14793.2764},{"date":"2024-10-18","close":14828.4766},{"date":"2024-10-21","close":14714.0732},{"date":"2024-10-22","close":14520.4668},{"date":"2024-10-23","close":14282.8594},{"date":"2024-10-24","close":14344.4619},{"date":"2024-10-25","close":14291.6602},{"date":"2024-10-28","close":14784.4756},{"date":"2024-10-29","close":15083.6855},{"date":"2024-10-30","close":15576.501},{"date":"2024-10-31","close":15717.3057},{"date":"2024-11-01","close":15523.6992},{"date":"2024-11-04","close":15523.6992},{"date":"2024-11-05","close":15638.1025},{"date":"2024-11-06","close":15462.0977},{"date":"2024-11-07","close":15462.0977},{"date":"2024-11-08","close":15206.8896},{"date":"2024-11-11","close":15110.0859},{"date":"2024-11-12","close":15136.4873},{"date":"2024-11-13","close":14714.0732},{"date":"2024-11-14","close":14846.0781},{"date":"2024-11-15","close":15057.2852},{"date":"2024-11-18","close":15004.4824},{"date":"2024-11-19","close":15039.6836},{"date":"2024-11-20","close":15206.8896},{"date":"2024-11-21","close":15268.4912},{"date":"2024-11-22","close":15286.0918},{"date":"2024-11-25","close":15198.0889},{"date":"2024-11-26","close":15470.8975},{"date":"2024-11-27","close":15893.3125},{"date":"2024-11-28","close":15866.9111},{"date":"2024-11-29","close":15840.5098},{"date":"2024-12-02","close":15787.708},{"date":"2024-12-03","close":16192.5215},{"date":"2024-12-04","close":15180.4893},{"date":"2024-12-05","close":15022.084},{"date":"2024-12-06","close":15030.8838},{"date":"2024-12-09","close":14485.2656},{"date":"2024-12-10","close":14784.4756},{"date":"2024-12-11","close":14863.6777},{"date":"2024-12-12","close":15092.4863},{"date":"2024-12-13","close":15066.085},{"date":"2024-12-16","close":14969.2812},{"date":"2024-12-17","close":14793.2764},{"date":"2024-12-18","close":14995.6826},{"date":"2024-12-19","close":14775.6758},{"date":"2024-12-20","close":14555.668},{"date":"2024-12-23","close":14634.8711},{"date":"2024-12-24","close":14722.874},{"date":"2024-12-26","close":14661.2715},{"date":"2024-12-27","close":14221.2578},{"date":"2024-12-30","close":14054.0527},{"date":"2025-01-02","close":14282.8594},{"date":"2025-01-03","close":14133.2549},{"date":"2025-01-06","close":14238.8584},{"date":"2025-01-07","close":14538.0684},{"date":"2025-01-08","close":14494.0674},{"date":"2025-01-09","close":14538.0684},{"date":"2025-01-10","close":14740.4746},{"date":"2025-01-13","close":14670.0723},{"date":"2025-01-14","close":14705.2734},{"date":"2025-01-15","close":14714.0732},{"date":"2025-01-16","close":14661.2715},{"date":"2025-01-17","close":14802.0771},{"date":"2025-01-20","close":14661.2715},{"date":"2025-01-21","close":14828.4766},{"date":"2025-01-22","close":14749.2744},{"date":"2025-01-23","close":14582.0693},{"date":"2025-01-24","close":14590.8691},{"date":"2025-01-31","close":14766.876},{"date":"2025-02-03","close":14344.4619},{"date":"2025-02-04","close":14344.4619},{"date":"2025-02-05","close":14406.0635},{"date":"2025-02-06","close":14203.6572},{"date":"2025-02-07","close":14054.0527},{"date":"2025-02-10","close":14001.25},{"date":"2025-02-11","close":14054.0527},{"date":"2025-02-12","close":14098.0537},{"date":"2025-02-13","close":14010.0518},{"date":"2025-02-14","close":14194.8574},{"date":"2025-02-17","close":14256.459},{"date":"2025-02-18","close":14194.8574},{"date":"2025-02-19","close":14274.0596},{"date":"2025-02-20","close":14370.8623},{"date":"2025-02-21","close":14485.2656},{"date":"2025-02-24","close":14414.8633},{"date":"2025-02-25","close":14370.8623},{"date":"2025-02-26","close":14432.4648},{"date":"2025-02-27","close":14441.2646},{"date":"2025-02-28","close":14133.2549},{"date":"2025-03-04","close":14027.6514},{"date":"2025-03-05","close":14080.4531},{"date":"2025-03-06","close":14212.457},{"date":"2025-03-07","close":14212.457},{"date":"2025-03-10","close":14934.0801},{"date":"2025-03-11","close":14775.6758},{"date":"2025-03-12","close":14890.0791},{"date":"2025-03-13","close":14643.6719},{"date":"2025-03-14","close":14766.876},{"date":"2025-03-17","close":14872.4795},{"date":"2025-03-18","close":14898.8789},{"date":"2025-03-19","close":14951.6816},{"date":"2025-03-20","close":14951.6816},{"date":"2025-03-21","close":14907.6807},{"date":"2025-03-24","close":14784.4756},{"date":"2025-03-25","close":14810.877},{"date":"2025-03-26","close":14863.6777},{"date":"2025-03-27","close":14740.4746},{"date":"2025-03-28","close":14740.4746},{"date":"2025-03-31","close":14661.2715},{"date":"2025-04-01","close":14687.6729},{"date":"2025-04-02","close":14520.4668},{"date":"2025-04-03","close":14700.4336},{"date":"2025-04-04","close":14795.1533},{"date":"2025-04-07","close":14226.8379},{"date":"2025-04-08","close":14132.1182},{"date":"2025-04-09","close":14132.1182},{"date":"2025-04-10","close":14378.3887},{"date":"2025-04-11","close":14454.1641},{"date":"2025-04-14","close":14473.1074},{"date":"2025-04-15","close":14738.3213},{"date":"2025-04-16","close":14681.4902},{"date":"2025-04-17","close":14634.1309},{"date":"2025-04-18","close":14833.041},{"date":"2025-04-21","close":14908.8164},{"date":"2025-04-22","close":14984.5918},{"date":"2025-04-23","close":15107.7266},{"date":"2025-04-24","close":15069.8389},{"date":"2025-04-25","close":15145.6143},{"date":"2025-04-28","close":15249.8057},{"date":"2025-04-29","close":15268.75},{"date":"2025-04-30","close":15344.5254},{"date":"2025-05-02","close":15230.8623},{"date":"2025-05-07","close":15657.0986},{"date":"2025-05-08","close":15676.043},{"date":"2025-05-09","close":15638.1553},{"date":"2025-05-12","close":15732.874},{"date":"2025-05-13","close":15903.3691},{"date":"2025-05-14","close":16073.8633},{"date":"2025-05-15","close":16358.0215},{"date":"2025-05-16","close":16140.167},{"date":"2025-05-19","close":15922.3125},{"date":"2025-05-20","close":16045.4482},{"date":"2025-05-21","close":16244.3584},{"date":"2025-05-22","close":16367.4932},{"date":"2025-05-23","close":16225.4141},{"date":"2025-05-26","close":16320.1338},{"date":"2025-05-27","close":16225.4141},{"date":"2025-05-28","close":16215.9424},{"date":"2025-05-29","close":16263.3018},{"date":"2025-05-30","close":16140.167},{"date":"2025-06-02","close":16215.9424},{"date":"2025-06-04","close":16310.6621},{"date":"2025-06-05","close":16310.6621},{"date":"2025-06-09","close":16471.6855},{"date":"2025-06-10","close":16462.2129},{"date":"2025-06-11","close":16310.6621},{"date":"2025-06-12","close":16519.0449},{"date":"2025-06-13","close":16462.2129},{"date":"2025-06-16","close":16566.4043},{"date":"2025-06-17","close":16471.6855},{"date":"2025-06-18","close":16945.2812},{"date":"2025-06-19","close":17106.3047},{"date":"2025-06-20","close":17087.3594},{"date":"2025-06-23","close":17002.1133},{"date":"2025-06-24","close":17295.7422},{"date":"2025-06-25","close":17911.418},{"date":"2025-06-26","close":17485.1816},{"date":"2025-06-27","close":17314.6855},{"date":"2025-06-30","close":17333.6309},{"date":"2025-07-01","close":17466.2363},{"date":"2025-07-02","close":17920.8906},{"date":"2025-07-03","close":18025.0801},{"date":"2025-07-04","close":18744.9473},{"date":"2025-07-07","close":18602.8691},{"date":"2025-07-08","close":18924.9141},{"date":"2025-07-09","close":19228.0156},{"date":"2025-07-10","close":19228.0156},{"date":"2025-07-11","close":19370.0957},{"date":"2025-07-14","close":19464.8145},{"date":"2025-07-15","close":19464.8145},{"date":"2025-07-16","close":19038.5781},{"date":"2025-07-17","close":19038.5781},{"date":"2025-07-18","close":18650.2285},{"date":"2025-07-21","close":19038.5781},{"date":"2025-07-22","close":19038.5781},{"date":"2025-07-23","close":18887.0273},{"date":"2025-07-24","close":18527.0938},{"date":"2025-07-25","close":18451.3184},{"date":"2025-07-28","close":18214.5195},{"date":"2025-07-29","close":18148.2168},{"date":"2025-07-30","close":17485.1816},{"date":"2025-07-31","close":17703.0352},{"date":"2025-08-01","close":17352.5742},{"date":"2025-08-04","close":17409.4062},{"date":"2025-08-05","close":17778.8105},{"date":"2025-08-06","close":17883.002},{"date":"2025-08-07","close":18015.6094},{"date":"2025-08-08","close":17835.6426},{"date":"2025-08-11","close":17589.373},{"date":"2025-08-12","close":17352.5742},{"date":"2025-08-13","close":17437.8223},{"date":"2025-08-14","close":17210.4961},{"date":"2025-08-18","close":17125.248},{"date":"2025-08-19","close":16897.9219},{"date":"2025-08-20","close":17182.0801},{"date":"2025-08-21","close":17030.5293},{"date":"2025-08-22","close":17040.0},{"date":"2025-08-25","close":17163.1348},{"date":"2025-08-26","close":17248.3828},{"date":"2025-08-27","close":17144.1914},{"date":"2025-08-28","close":17077.8887},{"date":"2025-08-29","close":17096.832},{"date":"2025-09-01","close":17011.584},{"date":"2025-09-02","close":16916.8652},{"date":"2025-09-03","close":16935.8086},{"date":"2025-09-04","close":16888.4492},{"date":"2025-09-05","close":16860.0332},{"date":"2025-09-08","close":16831.6172},{"date":"2025-09-09","close":16765.3145},{"date":"2025-09-10","close":16774.7871},{"date":"2025-09-11","close":16765.3145},{"date":"2025-09-12","close":17058.9434},{"date":"2025-09-15","close":17049.4727},{"date":"2025-09-16","close":16954.7539},{"date":"2025-09-17","close":17191.5508},{"date":"2025-09-18","close":17077.8887},{"date":"2025-09-19","close":18210.0},{"date":"2025-09-22","close":17115.7754},{"date":"2025-09-23","close":17267.3262},{"date":"2025-09-24","close":17030.5293},{"date":"2025-09-25","close":17163.1348},{"date":"2025-09-26","close":16973.6973},{"date":"2025-09-29","close":17125.248},{"date":"2025-09-30","close":17390.4609},{"date":"2025-10-01","close":17040.0},{"date":"2025-10-02","close":17021.0566},{"date":"2025-10-10","close":16860.0332},{"date":"2025-10-13","close":16632.707},{"date":"2025-10-14","close":16537.9883},{"date":"2025-10-15","close":16708.4824},{"date":"2025-10-16","close":16803.2031},{"date":"2025-10-17","close":16661.123},{"date":"2025-10-20","close":16670.5957},{"date":"2025-10-21","close":16367.4932},{"date":"2025-10-22","close":16301.1895},{"date":"2025-10-23","close":16187.5264},{"date":"2025-10-24","close":16187.5264},{"date":"2025-10-27","close":16187.5264},{"date":"2025-10-28","close":16329.6055},{"date":"2025-10-29","close":16140.167},{"date":"2025-10-30","close":16073.8633},{"date":"2025-10-31","close":15988.6162},{"date":"2025-11-03","close":15931.7852},{"date":"2025-11-04","close":16026.5039},{"date":"2025-11-05","close":15799.1777},{"date":"2025-11-06","close":16054.9199},{"date":"2025-11-07","close":15950.7285},{"date":"2025-11-10","close":16329.6055},{"date":"2025-11-11","close":16253.8301},{"date":"2025-11-12","close":16699.0117},{"date":"2025-11-13","close":16519.0449},{"date":"2025-11-14","close":16376.9658},{"date":"2025-11-17","close":16386.4375},{"date":"2025-11-18","close":16471.6855},{"date":"2025-11-19","close":16632.707},{"date":"2025-11-20","close":16699.0117},{"date":"2025-11-21","close":16784.2578},{"date":"2025-11-24","close":16973.6973},{"date":"2025-11-25","close":16604.291},{"date":"2025-11-26","close":16926.3379},{"date":"2025-11-27","close":16916.8652},{"date":"2025-11-28","close":17040.0},{"date":"2025-12-01","close":17106.3047},{"date":"2025-12-02","close":17191.5508},{"date":"2025-12-03","close":17163.1348},{"date":"2025-12-04","close":17049.4727},{"date":"2025-12-05","close":16973.6973},{"date":"2025-12-08","close":16869.5059},{"date":"2025-12-09","close":17049.4727},{"date":"2025-12-10","close":16831.6172},{"date":"2025-12-11","close":16812.6738},{"date":"2025-12-12","close":17030.5293},{"date":"2025-12-15","close":16983.168},{"date":"2025-12-16","close":17418.877},{"date":"2025-12-17","close":17513.5977},{"date":"2025-12-18","close":17475.709},{"date":"2025-12-19","close":17570.4277},{"date":"2025-12-22","close":17731.4512},{"date":"2025-12-23","close":17816.6992},{"date":"2025-12-24","close":17883.002},{"date":"2025-12-26","close":17560.957},{"date":"2025-12-29","close":17513.5977},{"date":"2025-12-30","close":17949.3047},{"date":"2026-01-02","close":17428.3496},{"date":"2026-01-05","close":17324.1582},{"date":"2026-01-06","close":17399.9336},{"date":"2026-01-07","close":17238.9102},{"date":"2026-01-08","close":17125.248},{"date":"2026-01-09","close":17021.0566},{"date":"2026-01-12","close":16983.168},{"date":"2026-01-13","close":17182.0801},{"date":"2026-01-14","close":17040.0},{"date":"2026-01-15","close":17040.0},{"date":"2026-01-16","close":16841.0898},{"date":"2026-01-19","close":16736.8984},{"date":"2026-01-20","close":16992.6406},{"date":"2026-01-21","close":17030.5293},{"date":"2026-01-22","close":16841.0898},{"date":"2026-01-23","close":16803.2031},{"date":"2026-01-26","close":16623.2363},{"date":"2026-01-27","close":16623.2363},{"date":"2026-01-28","close":16509.5723},{"date":"2026-01-29","close":16699.0117},{"date":"2026-01-30","close":16519.0449},{"date":"2026-02-02","close":16159.1113},{"date":"2026-02-03","close":16358.0215},{"date":"2026-02-04","close":16670.5957},{"date":"2026-02-05","close":16793.7305},{"date":"2026-02-06","close":16755.8418},{"date":"2026-02-09","close":17040.0},{"date":"2026-02-10","close":17428.3496},{"date":"2026-02-11","close":17570.4277},{"date":"2026-02-12","close":17996.666},{"date":"2026-02-13","close":17864.0586},{"date":"2026-02-19","close":18091.3848},{"date":"2026-02-20","close":18366.0703},{"date":"2026-02-23","close":18470.2617},{"date":"2026-02-24","close":18385.0137},{"date":"2026-02-25","close":18498.6777},{"date":"2026-02-26","close":18375.543},{"date":"2026-02-27","close":18044.0254},{"date":"2026-03-03","close":17750.3945},{"date":"2026-03-04","close":16452.7402},{"date":"2026-03-05","close":16888.4492},{"date":"2026-03-06","close":17125.248},{"date":"2026-03-09","close":16812.6738},{"date":"2026-03-10","close":16907.3926},{"date":"2026-03-11","close":17030.5293},{"date":"2026-03-12","close":17314.6855},{"date":"2026-03-13","close":17182.0801},{"date":"2026-03-16","close":17096.832},{"date":"2026-03-17","close":17144.1914},{"date":"2026-03-18","close":17144.1914},{"date":"2026-03-19","close":16907.3926},{"date":"2026-03-20","close":17229.4395},{"date":"2026-03-23","close":16841.0898},{"date":"2026-03-24","close":17163.1348},{"date":"2026-03-25","close":17182.0801},{"date":"2026-03-26","close":17276.7988},{"date":"2026-03-27","close":17295.7422},{"date":"2026-03-30","close":17040.0},{"date":"2026-03-31","close":16890.0},{"date":"2026-04-01","close":17130.0},{"date":"2026-04-02","close":16780.0},{"date":"2026-04-03","close":16610.0},{"date":"2026-04-06","close":16620.0},{"date":"2026-04-07","close":16490.0},{"date":"2026-04-08","close":16740.0},{"date":"2026-04-09","close":16790.0},{"date":"2026-04-10","close":17000.0},{"date":"2026-04-13","close":16820.0},{"date":"2026-04-14","close":16970.0},{"date":"2026-04-15","close":16920.0},{"date":"2026-04-16","close":17140.0},{"date":"2026-04-17","close":17090.0},{"date":"2026-04-20","close":16920.0},{"date":"2026-04-21","close":16840.0},{"date":"2026-04-22","close":16880.0},{"date":"2026-04-23","close":16800.0},{"date":"2026-04-24","close":16950.0},{"date":"2026-04-27","close":17160.0},{"date":"2026-04-28","close":17320.0},{"date":"2026-04-29","close":17200.0},{"date":"2026-04-30","close":17200.0},{"date":"2026-05-04","close":16950.0},{"date":"2026-05-06","close":16410.0},{"date":"2026-05-07","close":16300.0},{"date":"2026-05-08","close":16270.0},{"date":"2026-05-11","close":16010.0},{"date":"2026-05-12","close":15880.0},{"date":"2026-05-13","close":15650.0},{"date":"2026-05-14","close":16220.0},{"date":"2026-05-15","close":16300.0},{"date":"2026-05-18","close":15950.0},{"date":"2026-05-19","close":15740.0},{"date":"2026-05-20","close":15380.0},{"date":"2026-05-21","close":15390.0},{"date":"2026-05-22","close":15660.0},{"date":"2026-05-26","close":15570.0},{"date":"2026-05-27","close":15330.0},{"date":"2026-05-28","close":15070.0},{"date":"2026-05-29","close":15030.0},{"date":"2026-06-01","close":14990.0},{"date":"2026-06-02","close":15040.0},{"date":"2026-06-04","close":14970.0},{"date":"2026-06-05","close":15060.0},{"date":"2026-06-08","close":14620.0},{"date":"2026-06-09","close":14720.0},{"date":"2026-06-10","close":15020.0},{"date":"2026-06-11","close":15600.0},{"date":"2026-06-12","close":15700.0},{"date":"2026-06-15","close":16000.0},{"date":"2026-06-16","close":16170.0},{"date":"2026-06-17","close":15540.0},{"date":"2026-06-18","close":15300.0},{"date":"2026-06-19","close":15270.0},{"date":"2026-06-22","close":14810.0},{"date":"2026-06-23","close":14490.0},{"date":"2026-06-24","close":14360.0},{"date":"2026-06-25","close":14160.0},{"date":"2026-06-26","close":14130.0},{"date":"2026-06-29","close":14540.0},{"date":"2026-06-30","close":14300.0},{"date":"2026-07-01","close":14300.0},{"date":"2026-07-02","close":14750.0},{"date":"2026-07-03","close":14890.0},{"date":"2026-07-06","close":14750.0},{"date":"2026-07-07","close":15080.0},{"date":"2026-07-08","close":14780.0},{"date":"2026-07-09","close":14710.0},{"date":"2026-07-10","close":14610.0},{"date":"2026-07-13","close":14680.0},{"date":"2026-07-14","close":14520.0},{"date":"2026-07-15","close":14300.0},{"date":"2026-07-16","close":14410.0},{"date":"2026-07-20","close":14260.0},{"date":"2026-07-21","close":14110.0},{"date":"2026-07-22","close":14180.0},{"date":"2026-07-23","close":14400.0},{"date":"2026-07-24","close":14460.0},{"date":"2026-07-27","close":14490.0},{"date":"2026-07-28","close":14350.0},{"date":"2026-07-29","close":14450.0},{"date":"2026-07-30","close":14560.0},{"date":"2026-07-31","close":14700.0},{"date":"2026-08-03","close":14540.0},{"date":"2026-08-04","close":14500.0},{"date":"2026-08-05","close":14180.0},{"date":"2026-08-06","close":14500.0},{"date":"2026-08-07","close":14690.0},{"date":"2026-08-10","close":14600.0},{"date":"2026-08-11","close":14510.0},{"date":"2026-08-12","close":14550.0},{"date":"2026-08-13","close":14340.0},{"date":"2026-08-14","close":14590.0},{"date":"2026-08-18","close":14450.0},{"date":"2026-08-19","close":14290.0},{"date":"2026-08-20","close":14320.0},{"date":"2026-08-21","close":14310.0},{"date":"2026-08-24","close":14490.0},{"date":"2026-08-25","close":14460.0},{"date":"2026-08-26","close":14640.0},{"date":"2026-08-27","close":14540.0},{"date":"2026-08-28","close":14790.0},{"date":"2026-08-31","close":14650.0},{"date":"2026-09-01","close":14750.0},{"date":"2026-09-02","close":14600.0},{"date":"2026-09-03","close":14720.0},{"date":"2026-09-04","close":14750.0},{"date":"2026-09-07","close":14790.0},{"date":"2026-09-08","close":14850.0},{"date":"2026-09-09","close":14670.0},{"date":"2026-09-10","close":14690.0},{"date":"2026-09-11","close":14800.0},{"date":"2026-09-14","close":14800.0},{"date":"2026-09-15","close":14740.0},{"date":"2026-09-16","close":14580.0},{"date":"2026-09-17","close":14650.0},{"date":"2026-09-18","close":14420.0},{"date":"2026-09-21","close":14400.0},{"date":"2026-09-22","close":14400.0},{"date":"2026-09-23","close":14380.0},{"date":"2026-09-28","close":14430.0},{"date":"2026-09-29","close":14400.0},{"date":"2026-09-30","close":14300.0},{"date":"2026-10-01","close":14280.0},{"date":"2026-10-02","close":14330.0},{"date":"2026-10-06","close":14310.0},{"date":"2026-10-07","close":14270.0},{"date":"2026-10-08","close":14220.0},{"date":"2026-10-12","close":14380.0},{"date":"2026-10-13","close":14340.0},{"date":"2026-10-14","close":14350.0},{"date":"2026-10-15","close":14370.0},{"date":"2026-10-16","close":14270.0},{"date":"2026-10-19","close":14250.0},{"date":"2026-10-20","close":14260.0},{"date":"2026-10-21","close":14190.0},{"date":"2026-10-22","close":14250.0},{"date":"2026-10-23","close":14180.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-144874.0,"foreign_net":45152.0,"institution_net":99722.0},{"date":"2026-10-21","retail_net":92626.0,"foreign_net":-71733.0,"institution_net":-20893.0},{"date":"2026-10-20","retail_net":15892.0,"foreign_net":-36574.0,"institution_net":20682.0},{"date":"2026-10-19","retail_net":-23296.0,"foreign_net":-14219.0,"institution_net":37515.0},{"date":"2026-10-16","retail_net":104441.0,"foreign_net":-95141.0,"institution_net":-9300.0},{"date":"2026-10-15","retail_net":-257346.0,"foreign_net":107482.0,"institution_net":149864.0},{"date":"2026-10-14","retail_net":-15996.0,"foreign_net":-11418.0,"institution_net":27414.0},{"date":"2026-10-13","retail_net":-104560.0,"foreign_net":35533.0,"institution_net":69027.0},{"date":"2026-10-12","retail_net":-188359.0,"foreign_net":112910.0,"institution_net":75449.0},{"date":"2026-10-08","retail_net":55620.0,"foreign_net":54545.0,"institution_net":-110165.0},{"date":"2026-10-07","retail_net":3150.0,"foreign_net":18654.0,"institution_net":-21804.0},{"date":"2026-10-06","retail_net":27163.0,"foreign_net":-36987.0,"institution_net":9824.0},{"date":"2026-10-02","retail_net":33872.0,"foreign_net":-65967.0,"institution_net":32095.0},{"date":"2026-10-01","retail_net":39162.0,"foreign_net":-39917.0,"institution_net":755.0},{"date":"2026-09-30","retail_net":128305.0,"foreign_net":-109084.0,"institution_net":-19221.0},{"date":"2026-09-29","retail_net":8755.0,"foreign_net":1749.0,"institution_net":-10504.0},{"date":"2026-09-28","retail_net":25623.0,"foreign_net":-2140.0,"institution_net":-23483.0},{"date":"2026-09-23","retail_net":20385.0,"foreign_net":-2196.0,"institution_net":-18189.0},{"date":"2026-09-22","retail_net":37999.0,"foreign_net":-62643.0,"institution_net":24644.0},{"date":"2026-09-21","retail_net":34312.0,"foreign_net":-70858.0,"institution_net":36546.0},{"date":"2026-09-18","retail_net":183771.0,"foreign_net":-243250.0,"institution_net":59479.0},{"date":"2026-09-17","retail_net":-12795.0,"foreign_net":-35478.0,"institution_net":48273.0},{"date":"2026-09-16","retail_net":87572.0,"foreign_net":-106150.0,"institution_net":18578.0},{"date":"2026-09-15","retail_net":10180.0,"foreign_net":5855.0,"institution_net":-16035.0},{"date":"2026-09-14","retail_net":-17902.0,"foreign_net":3821.0,"institution_net":14081.0},{"date":"2026-09-11","retail_net":-26607.0,"foreign_net":39142.0,"institution_net":-12535.0},{"date":"2026-09-10","retail_net":-15.0,"foreign_net":99267.0,"institution_net":-99252.0},{"date":"2026-09-09","retail_net":60077.0,"foreign_net":-70626.0,"institution_net":10549.0},{"date":"2026-09-08","retail_net":-44210.0,"foreign_net":-4056.0,"institution_net":48266.0},{"date":"2026-09-07","retail_net":-25178.0,"foreign_net":-55815.0,"institution_net":80993.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-144874.0,"foreign_net":45152.0,"institution_net":99722.0},"d3":{"retail_net":-36356.0,"foreign_net":-63155.0,"institution_net":99511.0},"d7":{"retail_net":-228553.0,"foreign_net":-76451.0,"institution_net":305004.0},"d14":{"retail_net":-362505.0,"foreign_net":2320.0,"institution_net":360185.0},"d30":{"retail_net":107767.0,"foreign_net":-610142.0,"institution_net":502375.0}},"analysis":"최근 5일 외국인 순매수 -17.25만, 기관 순매수 12.77만. 30일 누적: 외국인 -61.01만, 기관 50.24만.","foreign_flow":-172515.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":127726.0},"insider_trades":[],"price_analysis":{"current":14150.0,"low_30d":14080.0,"support":14172.0,"high_30d":15000.0,"change_1d":-0.7,"change_7d":-0.6,"change_30d":-4.6,"resistance":14908.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.83,"per":6.51,"quarter":"2024-Q2"},{"pbr":1.0,"per":7.64,"quarter":"2024-Q3"},{"pbr":0.92,"per":6.58,"quarter":"2024-Q4"},{"pbr":1.0,"per":7.15,"quarter":"2025-Q1"},{"pbr":1.17,"per":10.89,"quarter":"2025-Q2"},{"pbr":1.14,"per":10.26,"quarter":"2025-Q3"},{"pbr":1.15,"per":12.07,"quarter":"2025-Q4"},{"pbr":1.14,"per":12.76,"quarter":"2026-Q1"},{"pbr":0.93,"per":9.26,"quarter":"2026-Q2"},{"pbr":0.77,"per":9.17,"quarter":"현재"}],"timeline":[{"close":12214.793,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14934.0801,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14054.0527,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14661.2715,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17333.6309,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17390.4609,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17949.3047,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16890.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":14300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.03,"pbr_5y_low":0.83,"per_5y_avg":9.24,"per_5y_low":6.51,"current_pbr":0.77,"current_per":9.17,"pbr_5y_high":1.17,"per_5y_high":12.76,"pbr_5y_median":1.0,"per_5y_median":9.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESORTS & CASINOS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -8.8%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 9.17x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"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":2.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.81,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"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":22.68,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.6,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.41,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.83,"per":6.51,"close":12214.793,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.0,"per":7.64,"close":14934.0801,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.92,"per":6.58,"close":14054.0527,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":7.15,"close":14661.2715,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.17,"per":10.89,"close":17333.6309,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.14,"per":10.26,"close":17390.4609,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":12.07,"close":17949.3047,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.14,"per":12.76,"close":16890.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.93,"per":9.26,"close":14300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"9.2배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":513.53,"pbr":null,"per":null,"roa":0.023790133793081255,"roe":0.02810263174014079,"revenue":345635247908.0,"market_cap":null,"net_income":109865555525.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2268083296610604,"total_assets":4618114235110.0,"total_equity":3909440103009.0,"profit_margin":0.3178656001955091,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":43804317770.0,"operating_margin":0.12673567882654052},{"eps":185.4,"pbr":0.85,"per":11.35,"roa":0.00849862113010886,"roe":0.01048950644172358,"revenue":378923908931.0,"market_cap":3611300000000.0,"net_income":39663894251.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.27105596402654775,"total_assets":4667097596630.0,"total_equity":3781292711088.0,"profit_margin":0.10467508994852733,"dividend_yield":5.63,"fiscal_quarter":"Q1","operating_income":68914600215.0,"operating_margin":0.18186923176586617},{"eps":316.41,"pbr":null,"per":null,"roa":0.013971174944123437,"roe":0.017074732222216074,"revenue":365447205575.0,"market_cap":null,"net_income":67693097514.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20883277678350598,"total_assets":4845197185257.0,"total_equity":3964518835963.0,"profit_margin":0.18523358909665402,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":29832061316.0,"operating_margin":0.08163165803679302},{"eps":528.51,"pbr":null,"per":null,"roa":0.02442006090849405,"roe":0.028985497235294307,"revenue":384146506525.0,"market_cap":null,"net_income":113069526594.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.28848155964367195,"total_assets":4630190195581.0,"total_equity":3900900014795.0,"profit_margin":0.2943395935494249,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":72702168808.0,"operating_margin":0.1892563581162454},{"eps":293.59,"pbr":null,"per":null,"roa":0.013924394333584183,"roe":0.016610239118621625,"revenue":360822450458.0,"market_cap":null,"net_income":62811314384.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2564774493952173,"total_assets":4510883050224.0,"total_equity":3781481647280.0,"profit_margin":0.17407817696563002,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":58514423002.0,"operating_margin":0.162169573782691},{"eps":348.78,"pbr":null,"per":null,"roa":0.01590188468857901,"roe":0.020066611295182606,"revenue":366310886143.0,"market_cap":null,"net_income":74618789704.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.28120937597739604,"total_assets":4692449427557.0,"total_equity":3718554598300.0,"profit_margin":0.20370344569795398,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":74262706040.0,"operating_margin":0.20273136521257906},{"eps":524.43,"pbr":null,"per":null,"roa":0.023868447065550025,"roe":0.028889481387150143,"revenue":344621534781.0,"market_cap":null,"net_income":112197004572.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2403090765979778,"total_assets":4700641154570.0,"total_equity":3883662813757.0,"profit_margin":0.325565854853786,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":42723724212.0,"operating_margin":0.12397288010208085},{"eps":424.78,"pbr":null,"per":null,"roa":0.020120752833194734,"roe":0.023794480531854945,"revenue":375916084229.0,"market_cap":null,"net_income":90878160455.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.33422808193400355,"total_assets":4516638179913.0,"total_equity":3819295837677.0,"profit_margin":0.24175118934160578,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":93332408137.0,"operating_margin":0.24827990089443447},{"eps":752.47,"pbr":null,"per":null,"roa":0.036826490714995316,"roe":0.0430667520420266,"revenue":337951449451.0,"market_cap":null,"net_income":160984663294.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.306730580574207,"total_assets":4371436435252.0,"total_equity":3738026567151.0,"profit_margin":0.47635440994710504,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":73930494058.0,"operating_margin":0.2187606952954326},{"eps":433.92,"pbr":null,"per":null,"roa":0.020443923363407262,"roe":0.025934299151417314,"revenue":368373713341.0,"market_cap":null,"net_income":92833339264.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2898353154508779,"total_assets":4540876895976.0,"total_equity":3579558434257.0,"profit_margin":0.2520085877519308,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":75803828309.0,"operating_margin":0.2057796893852443},{"eps":344.59,"pbr":null,"per":null,"roa":0.016571689306576036,"roe":0.020044516169940223,"revenue":325362370296.0,"market_cap":null,"net_income":73721742383.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23869544818703572,"total_assets":4448655838228.0,"total_equity":3677900816262.0,"profit_margin":0.2265834930939656,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38754958075.0,"operating_margin":0.11911321533508158},{"eps":346.49,"pbr":null,"per":null,"roa":0.017038979853736907,"roe":0.02042184845470648,"revenue":373960286040.0,"market_cap":null,"net_income":74127998944.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3320066041523985,"total_assets":4350495134117.0,"total_equity":3629837872336.0,"profit_margin":0.198224254583202,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":91784246975.0,"operating_margin":0.2454384874579502}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1877.47,"per":6.51,"date":"2024-06","close":12214.79,"source":"reported"},{"eps":1877.47,"per":6.77,"date":"2024-07","close":12707.61,"source":"reported"},{"eps":1877.47,"per":7.5,"date":"2024-08","close":14071.65,"source":"reported"},{"eps":1955.76,"per":7.64,"date":"2024-09","close":14934.08,"source":"reported"},{"eps":1955.76,"per":8.04,"date":"2024-10","close":15717.31,"source":"reported"},{"eps":1955.76,"per":8.1,"date":"2024-11","close":15840.51,"source":"reported"},{"eps":2135.6,"per":6.58,"date":"2024-12","close":14054.05,"source":"reported"},{"eps":2135.6,"per":6.91,"date":"2025-01","close":14766.88,"source":"reported"},{"eps":2135.6,"per":6.62,"date":"2025-02","close":14133.25,"source":"reported"},{"eps":2050.46,"per":7.15,"date":"2025-03","close":14661.27,"source":"reported"},{"eps":2050.46,"per":7.48,"date":"2025-04","close":15344.53,"source":"reported"},{"eps":2050.46,"per":7.87,"date":"2025-05","close":16140.17,"source":"reported"},{"eps":1591.58,"per":10.89,"date":"2025-06","close":17333.63,"source":"reported"},{"eps":1591.58,"per":11.12,"date":"2025-07","close":17703.04,"source":"reported"},{"eps":1591.58,"per":10.74,"date":"2025-08","close":17096.83,"source":"reported"},{"eps":1695.31,"per":10.26,"date":"2025-09","close":17390.46,"source":"reported"},{"eps":1695.31,"per":9.43,"date":"2025-10","close":15988.62,"source":"reported"},{"eps":1695.31,"per":10.05,"date":"2025-11","close":17040.0,"source":"reported"},{"eps":1487.29,"per":12.07,"date":"2025-12","close":17949.3,"source":"reported"},{"eps":1487.29,"per":11.11,"date":"2026-01","close":16519.04,"source":"reported"},{"eps":1487.29,"per":12.13,"date":"2026-02","close":18044.03,"source":"reported"},{"eps":1323.91,"per":12.76,"date":"2026-03","close":16890.0,"source":"reported"},{"eps":1323.91,"per":12.99,"date":"2026-04","close":17200.0,"source":"reported"},{"eps":1323.91,"per":11.35,"date":"2026-05","close":15030.0,"source":"reported"},{"eps":1543.85,"per":9.26,"date":"2026-06","close":14300.0,"source":"reported"},{"eps":1543.85,"per":9.52,"date":"2026-07","close":14700.0,"source":"reported"},{"eps":1543.85,"per":9.49,"date":"2026-08","close":14650.0,"source":"reported"},{"eps":1543.85,"per":9.26,"date":"2026-09","close":14300.0,"source":"reported"},{"eps":1543.85,"per":9.18,"date":"2026-10","close":14180.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.27,"std":1.96,"count":29,"current":9.18,"lower_1sd":7.31,"upper_1sd":11.23},"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":"강원랜드","phase":"above-fold","symbol_resolved":true}