{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:51:53.671205+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.9,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":14.8,"direction":"higher_better","percentile":67}],"summary":"매출 +8.9%","percentile":64},"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":41.6,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.9,"direction":"higher_better","percentile":33}],"summary":"RSI 42","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.03x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.88,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.04,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":98.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.9x, 순차입금비율 -0.0x","percentile":83}},"signals":[],"summary":"GKL(114090)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 5195.56억. 현재가 8,400원, 전일 대비 -1.3%, 30일 -10.9%. PER 11.0배 / ROE 4.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.16만, 기관 순매수 1.83만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.47,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.47%","value_pct":3.47},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.47},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-166.14336048372024,"grade":"C","trend":"하락","atr_14":254.28571428571428,"rsi_14":41.573033707865164,"sma_20":8640.5,"sma_60":9108.0,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.6로 중립 구간입니다. MACD(-166.14)가 시그널선(-196.91)을 상회합니다(골든크로스). 현재가가 SMA20(8640)과 SMA60(9108) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8223~9058 (현재 위치 21%).","bb_lower":8222.529905375995,"bb_upper":9058.470094624005,"macd_signal":-196.9073555874233},"change_pct":-0.82,"chart_data":[{"date":"2024-10-23","open":10212,"high":10240,"low":10127,"close":10203,"volume":73047,"rsi_14":4.35,"sma_20":11515.0,"sma_60":11494.67,"sma_120":12302.67},{"date":"2024-10-24","open":10080,"high":10278,"low":10080,"close":10231,"volume":53761,"rsi_14":5.98,"sma_20":11480.5,"sma_60":11474.83,"sma_120":12278.33},{"date":"2024-10-25","open":10193,"high":10231,"low":10051,"close":10080,"volume":100091,"rsi_14":7.64,"sma_20":11430.5,"sma_60":11453.17,"sma_120":12254.08},{"date":"2024-10-28","open":10127,"high":10392,"low":10080,"close":10392,"volume":90825,"rsi_14":25.43,"sma_20":11385.0,"sma_60":11435.0,"sma_120":12230.0},{"date":"2024-10-29","open":10411,"high":10562,"low":10316,"close":10524,"volume":73148,"rsi_14":38.67,"sma_20":11338.5,"sma_60":11421.5,"sma_120":12203.83},{"date":"2024-10-30","open":10543,"high":10751,"low":10477,"close":10591,"volume":107536,"rsi_14":43.33,"sma_20":11274.5,"sma_60":11408.0,"sma_120":12178.42},{"date":"2024-10-31","open":10666,"high":10846,"low":10505,"close":10846,"volume":148958,"rsi_14":57.14,"sma_20":11224.5,"sma_60":11399.5,"sma_120":12156.67},{"date":"2024-11-01","open":10837,"high":10837,"low":10685,"close":10789,"volume":64769,"rsi_14":56.44,"sma_20":11173.0,"sma_60":11388.83,"sma_120":12134.75},{"date":"2024-11-04","open":10789,"high":11234,"low":10780,"close":10922,"volume":159512,"rsi_14":61.99,"sma_20":11156.5,"sma_60":11380.33,"sma_120":12116.33},{"date":"2024-11-05","open":10818,"high":10865,"low":10600,"close":10600,"volume":104784,"rsi_14":50.0,"sma_20":11125.0,"sma_60":11367.67,"sma_120":12095.58},{"date":"2024-11-06","open":10742,"high":10742,"low":10401,"close":10581,"volume":84826,"rsi_14":53.8,"sma_20":11111.0,"sma_60":11369.17,"sma_120":12076.0},{"date":"2024-11-07","open":10449,"high":10647,"low":10355,"close":10581,"volume":95563,"rsi_14":55.98,"sma_20":11102.5,"sma_60":11366.67,"sma_120":12054.08},{"date":"2024-11-08","open":10723,"high":10733,"low":10572,"close":10647,"volume":55889,"rsi_14":57.92,"sma_20":11103.5,"sma_60":11362.67,"sma_120":12030.92},{"date":"2024-11-11","open":10600,"high":10638,"low":10259,"close":10278,"volume":87577,"rsi_14":52.22,"sma_20":11087.0,"sma_60":11350.0,"sma_120":12006.75},{"date":"2024-11-12","open":10155,"high":10288,"low":9691,"close":9871,"volume":328998,"rsi_14":42.86,"sma_20":11052.0,"sma_60":11330.5,"sma_120":11982.25},{"date":"2024-11-13","open":9720,"high":10032,"low":9701,"close":9796,"volume":167739,"rsi_14":40.8,"sma_20":11009.5,"sma_60":11313.0,"sma_120":11957.0},{"date":"2024-11-14","open":9862,"high":10080,"low":9729,"close":9729,"volume":178327,"rsi_14":42.32,"sma_20":10971.5,"sma_60":11305.17,"sma_120":11932.08},{"date":"2024-11-15","open":9824,"high":9966,"low":9635,"close":9890,"volume":95130,"rsi_14":38.22,"sma_20":10944.0,"sma_60":11296.0,"sma_120":11908.67},{"date":"2024-11-18","open":9796,"high":10165,"low":9796,"close":10051,"volume":123664,"rsi_14":39.04,"sma_20":10927.0,"sma_60":11290.83,"sma_120":11887.08},{"date":"2024-11-19","open":9956,"high":10165,"low":9956,"close":10127,"volume":58824,"rsi_14":39.3,"sma_20":10923.5,"sma_60":11288.17,"sma_120":11864.25},{"date":"2024-11-20","open":10032,"high":10231,"low":10023,"close":10165,"volume":43564,"rsi_14":32.52,"sma_20":10921.5,"sma_60":11284.83,"sma_120":11841.17},{"date":"2024-11-21","open":10184,"high":10288,"low":10089,"close":10136,"volume":39184,"rsi_14":33.0,"sma_20":10916.5,"sma_60":11279.33,"sma_120":11817.5},{"date":"2024-11-22","open":10259,"high":10354,"low":10061,"close":10288,"volume":123807,"rsi_14":33.66,"sma_20":10927.5,"sma_60":11276.0,"sma_120":11797.17},{"date":"2024-11-25","open":10401,"high":10988,"low":10382,"close":10837,"volume":422140,"rsi_14":55.46,"sma_20":10951.0,"sma_60":11281.5,"sma_120":11783.58},{"date":"2024-11-26","open":10733,"high":10950,"low":10733,"close":10922,"volume":133585,"rsi_14":57.63,"sma_20":10972.0,"sma_60":11289.83,"sma_120":11770.5},{"date":"2024-11-27","open":10922,"high":11026,"low":10808,"close":10979,"volume":110608,"rsi_14":57.98,"sma_20":10992.5,"sma_60":11297.33,"sma_120":11754.83},{"date":"2024-11-28","open":10998,"high":11083,"low":10875,"close":11073,"volume":73577,"rsi_14":59.18,"sma_20":11004.5,"sma_60":11308.0,"sma_120":11740.25},{"date":"2024-11-29","open":11083,"high":11111,"low":10856,"close":11092,"volume":163145,"rsi_14":70.67,"sma_20":11020.5,"sma_60":11319.17,"sma_120":11727.25},{"date":"2024-12-02","open":11158,"high":11263,"low":10950,"close":11206,"volume":136782,"rsi_14":89.83,"sma_20":11035.5,"sma_60":11330.17,"sma_120":11715.17},{"date":"2024-12-03","open":11263,"high":11537,"low":11130,"close":11414,"volume":210857,"rsi_14":94.76,"sma_20":11078.5,"sma_60":11342.33,"sma_120":11703.42},{"date":"2024-12-04","open":11310,"high":11405,"low":10647,"close":10704,"volume":397559,"rsi_14":69.88,"sma_20":11085.0,"sma_60":11336.33,"sma_120":11685.17},{"date":"2024-12-05","open":10704,"high":10789,"low":10477,"close":10486,"volume":215461,"rsi_14":61.89,"sma_20":11078.0,"sma_60":11328.33,"sma_120":11665.17},{"date":"2024-12-06","open":10411,"high":10591,"low":10032,"close":10259,"volume":234617,"rsi_14":54.04,"sma_20":11057.5,"sma_60":11307.83,"sma_120":11644.17},{"date":"2024-12-09","open":10250,"high":10307,"low":9881,"close":10080,"volume":298233,"rsi_14":49.12,"sma_20":11047.0,"sma_60":11291.67,"sma_120":11621.42},{"date":"2024-12-10","open":10174,"high":10600,"low":10174,"close":10345,"volume":169429,"rsi_14":53.09,"sma_20":11072.0,"sma_60":11280.17,"sma_120":11598.75},{"date":"2024-12-11","open":10326,"high":10647,"low":10288,"close":10600,"volume":100457,"rsi_14":57.4,"sma_20":11114.5,"sma_60":11274.17,"sma_120":11580.08},{"date":"2024-12-12","open":10657,"high":10799,"low":10496,"close":10799,"volume":289073,"rsi_14":58.04,"sma_20":11171.0,"sma_60":11271.67,"sma_120":11564.75},{"date":"2024-12-13","open":10704,"high":10837,"low":10619,"close":10657,"volume":143154,"rsi_14":46.76,"sma_20":11211.5,"sma_60":11266.67,"sma_120":11551.58},{"date":"2024-12-16","open":10657,"high":10770,"low":10534,"close":10742,"volume":98502,"rsi_14":46.76,"sma_20":11248.0,"sma_60":11258.83,"sma_120":11539.83},{"date":"2024-12-17","open":10742,"high":10742,"low":10534,"close":10638,"volume":74636,"rsi_14":43.96,"sma_20":11275.0,"sma_60":11250.67,"sma_120":11524.92},{"date":"2024-12-18","open":10695,"high":10695,"low":10392,"close":10638,"volume":101094,"rsi_14":42.01,"sma_20":11300.0,"sma_60":11245.5,"sma_120":11509.25},{"date":"2024-12-19","open":10430,"high":10638,"low":10373,"close":10524,"volume":48796,"rsi_14":39.93,"sma_20":11320.5,"sma_60":11239.17,"sma_120":11492.75},{"date":"2024-12-20","open":10496,"high":10666,"low":10401,"close":10657,"volume":83239,"rsi_14":40.33,"sma_20":11340.0,"sma_60":11232.67,"sma_120":11478.75},{"date":"2024-12-23","open":10751,"high":10770,"low":10543,"close":10742,"volume":76898,"rsi_14":37.63,"sma_20":11335.0,"sma_60":11223.67,"sma_120":11467.67},{"date":"2024-12-24","open":10742,"high":10875,"low":10647,"close":10742,"volume":102753,"rsi_14":50.94,"sma_20":11325.5,"sma_60":11212.0,"sma_120":11456.17},{"date":"2024-12-26","open":10837,"high":10837,"low":10638,"close":10733,"volume":67470,"rsi_14":56.84,"sma_20":11312.5,"sma_60":11193.17,"sma_120":11445.08},{"date":"2024-12-27","open":10723,"high":10723,"low":10430,"close":10458,"volume":56263,"rsi_14":55.38,"sma_20":11280.0,"sma_60":11169.67,"sma_120":11433.0},{"date":"2024-12-30","open":10647,"high":10647,"low":10335,"close":10449,"volume":50399,"rsi_14":61.02,"sma_20":11246.0,"sma_60":11146.5,"sma_120":11422.83},{"date":"2025-01-02","open":10363,"high":10922,"low":10326,"close":10723,"volume":89618,"rsi_14":61.24,"sma_20":11220.5,"sma_60":11137.5,"sma_120":11415.5},{"date":"2025-01-03","open":10524,"high":11064,"low":10524,"close":10931,"volume":116535,"rsi_14":60.12,"sma_20":11195.0,"sma_60":11132.83,"sma_120":11411.42},{"date":"2025-01-06","open":10837,"high":11168,"low":10808,"close":11102,"volume":124589,"rsi_14":59.41,"sma_20":11216.0,"sma_60":11137.33,"sma_120":11407.42},{"date":"2025-01-07","open":11177,"high":11177,"low":10960,"close":10998,"volume":59673,"rsi_14":60.84,"sma_20":11243.0,"sma_60":11141.17,"sma_120":11403.0},{"date":"2025-01-08","open":10893,"high":11111,"low":10893,"close":11045,"volume":72058,"rsi_14":59.88,"sma_20":11284.5,"sma_60":11148.5,"sma_120":11398.17},{"date":"2025-01-09","open":10979,"high":11045,"low":10799,"close":10875,"volume":137696,"rsi_14":57.4,"sma_20":11326.5,"sma_60":11153.5,"sma_120":11391.42},{"date":"2025-01-10","open":10770,"high":11045,"low":10770,"close":10988,"volume":73390,"rsi_14":60.22,"sma_20":11360.5,"sma_60":11161.5,"sma_120":11385.08},{"date":"2025-01-13","open":10893,"high":11121,"low":10818,"close":11054,"volume":83810,"rsi_14":65.91,"sma_20":11384.5,"sma_60":11169.5,"sma_120":11379.17},{"date":"2025-01-14","open":11054,"high":11121,"low":10931,"close":11102,"volume":52965,"rsi_14":64.07,"sma_20":11400.5,"sma_60":11181.0,"sma_120":11375.83},{"date":"2025-01-15","open":11102,"high":11348,"low":11007,"close":11281,"volume":116653,"rsi_14":66.1,"sma_20":11433.5,"sma_60":11196.33,"sma_120":11374.75},{"date":"2025-01-16","open":11281,"high":11386,"low":11102,"close":11291,"volume":116718,"rsi_14":66.29,"sma_20":11462.5,"sma_60":11212.5,"sma_120":11372.92},{"date":"2025-01-17","open":11187,"high":11414,"low":11187,"close":11386,"volume":165133,"rsi_14":68.45,"sma_20":11502.0,"sma_60":11233.5,"sma_120":11373.75},{"date":"2025-01-20","open":11376,"high":11414,"low":11196,"close":11376,"volume":77799,"rsi_14":80.5,"sma_20":11541.0,"sma_60":11254.17,"sma_120":11374.42},{"date":"2025-01-21","open":11376,"high":11405,"low":11196,"close":11310,"volume":108502,"rsi_14":77.58,"sma_20":11582.5,"sma_60":11273.17,"sma_120":11374.0},{"date":"2025-01-22","open":11367,"high":11423,"low":11092,"close":11253,"volume":116876,"rsi_14":69.72,"sma_20":11614.0,"sma_60":11293.83,"sma_120":11373.5},{"date":"2025-01-23","open":11263,"high":11272,"low":11083,"close":11121,"volume":56707,"rsi_14":57.46,"sma_20":11634.0,"sma_60":11306.67,"sma_120":11370.83},{"date":"2025-01-24","open":11168,"high":11329,"low":11054,"close":11225,"volume":61135,"rsi_14":55.12,"sma_20":11659.5,"sma_60":11319.0,"sma_120":11370.25},{"date":"2025-01-31","open":11386,"high":11386,"low":11149,"close":11253,"volume":83432,"rsi_14":61.34,"sma_20":11687.0,"sma_60":11330.67,"sma_120":11369.33},{"date":"2025-02-03","open":11102,"high":11102,"low":10610,"close":10922,"volume":129027,"rsi_14":45.64,"sma_20":11711.5,"sma_60":11332.0,"sma_120":11365.75},{"date":"2025-02-04","open":11064,"high":11452,"low":10941,"close":11319,"volume":166220,"rsi_14":63.58,"sma_20":11757.5,"sma_60":11341.33,"sma_120":11365.08},{"date":"2025-02-05","open":11319,"high":11433,"low":11073,"close":11073,"volume":52620,"rsi_14":52.41,"sma_20":11776.0,"sma_60":11344.0,"sma_120":11362.17},{"date":"2025-02-06","open":11073,"high":11187,"low":10988,"close":11035,"volume":42473,"rsi_14":49.46,"sma_20":11781.5,"sma_60":11351.67,"sma_120":11359.67},{"date":"2025-02-07","open":10988,"high":11111,"low":10818,"close":11054,"volume":121682,"rsi_14":48.62,"sma_20":11779.0,"sma_60":11360.0,"sma_120":11364.58},{"date":"2025-02-10","open":11064,"high":11196,"low":10941,"close":11045,"volume":66529,"rsi_14":42.33,"sma_20":11781.5,"sma_60":11367.5,"sma_120":11367.08},{"date":"2025-02-11","open":11054,"high":11187,"low":10931,"close":11064,"volume":82931,"rsi_14":42.68,"sma_20":11782.5,"sma_60":11374.83,"sma_120":11368.75},{"date":"2025-02-12","open":11121,"high":11121,"low":10799,"close":10969,"volume":118818,"rsi_14":36.59,"sma_20":11787.5,"sma_60":11387.0,"sma_120":11368.5},{"date":"2025-02-13","open":10884,"high":10884,"low":10591,"close":10704,"volume":205518,"rsi_14":31.41,"sma_20":11772.5,"sma_60":11401.67,"sma_120":11366.08},{"date":"2025-02-14","open":10742,"high":10808,"low":10534,"close":10562,"volume":200347,"rsi_14":30.15,"sma_20":11746.5,"sma_60":11415.17,"sma_120":11364.08},{"date":"2025-02-17","open":10638,"high":10638,"low":10496,"close":10600,"volume":72085,"rsi_14":32.49,"sma_20":11720.0,"sma_60":11430.5,"sma_120":11367.83},{"date":"2025-02-18","open":10562,"high":10600,"low":10373,"close":10477,"volume":137398,"rsi_14":32.65,"sma_20":11677.5,"sma_60":11440.83,"sma_120":11368.42},{"date":"2025-02-19","open":10449,"high":10581,"low":10439,"close":10534,"volume":105985,"rsi_14":30.89,"sma_20":11637.5,"sma_60":11449.33,"sma_120":11370.08},{"date":"2025-02-20","open":10647,"high":10941,"low":10591,"close":10789,"volume":235104,"rsi_14":38.6,"sma_20":11606.0,"sma_60":11461.0,"sma_120":11374.58},{"date":"2025-02-21","open":10789,"high":10846,"low":10695,"close":10846,"volume":57557,"rsi_14":47.85,"sma_20":11578.0,"sma_60":11473.0,"sma_120":11378.92},{"date":"2025-02-24","open":10733,"high":10808,"low":10666,"close":10770,"volume":47813,"rsi_14":30.92,"sma_20":11549.5,"sma_60":11484.17,"sma_120":11381.75},{"date":"2025-02-25","open":10685,"high":10865,"low":10685,"close":10818,"volume":67625,"rsi_14":39.69,"sma_20":11526.5,"sma_60":11493.5,"sma_120":11384.75},{"date":"2025-02-26","open":10884,"high":10884,"low":10742,"close":10818,"volume":56979,"rsi_14":40.94,"sma_20":11510.5,"sma_60":11493.17,"sma_120":11387.33},{"date":"2025-02-27","open":10751,"high":10875,"low":10704,"close":10875,"volume":77156,"rsi_14":42.75,"sma_20":11492.0,"sma_60":11492.33,"sma_120":11391.08},{"date":"2025-02-28","open":10837,"high":10979,"low":10751,"close":10808,"volume":172374,"rsi_14":40.88,"sma_20":11468.5,"sma_60":11489.33,"sma_120":11393.33},{"date":"2025-03-04","open":10808,"high":10818,"low":10515,"close":10591,"volume":135958,"rsi_14":34.18,"sma_20":11451.0,"sma_60":11480.83,"sma_120":11394.42},{"date":"2025-03-05","open":10505,"high":10619,"low":10505,"close":10581,"volume":62486,"rsi_14":36.24,"sma_20":11412.0,"sma_60":11471.83,"sma_120":11395.5},{"date":"2025-03-06","open":10572,"high":10657,"low":10524,"close":10619,"volume":49566,"rsi_14":46.4,"sma_20":11388.0,"sma_60":11461.5,"sma_120":11395.83},{"date":"2025-03-07","open":10695,"high":10884,"low":10524,"close":10704,"volume":151146,"rsi_14":56.3,"sma_20":11370.5,"sma_60":11449.0,"sma_120":11395.67},{"date":"2025-03-10","open":10685,"high":10685,"low":10553,"close":10610,"volume":84247,"rsi_14":50.4,"sma_20":11347.0,"sma_60":11447.33,"sma_120":11391.83},{"date":"2025-03-11","open":10401,"high":10515,"low":10326,"close":10486,"volume":144268,"rsi_14":50.4,"sma_20":11317.5,"sma_60":11447.33,"sma_120":11387.83},{"date":"2025-03-12","open":10420,"high":10534,"low":10420,"close":10534,"volume":31327,"rsi_14":50.0,"sma_20":11289.5,"sma_60":11452.17,"sma_120":11380.0},{"date":"2025-03-13","open":10505,"high":10534,"low":10089,"close":10146,"volume":308950,"rsi_14":25.36,"sma_20":11246.0,"sma_60":11453.33,"sma_120":11372.5},{"date":"2025-03-14","open":10212,"high":10212,"low":10032,"close":10108,"volume":118531,"rsi_14":21.32,"sma_20":11214.5,"sma_60":11449.17,"sma_120":11364.67},{"date":"2025-03-17","open":10174,"high":10203,"low":10042,"close":10193,"volume":89044,"rsi_14":27.74,"sma_20":11195.0,"sma_60":11442.0,"sma_120":11358.08},{"date":"2025-03-18","open":10184,"high":10184,"low":10051,"close":10089,"volume":64509,"rsi_14":23.08,"sma_20":11168.0,"sma_60":11429.5,"sma_120":11350.58},{"date":"2025-03-19","open":10080,"high":10231,"low":10070,"close":10127,"volume":84227,"rsi_14":25.17,"sma_20":11149.5,"sma_60":11420.17,"sma_120":11343.42},{"date":"2025-03-20","open":10136,"high":10165,"low":10061,"close":10127,"volume":47643,"rsi_14":21.99,"sma_20":11128.0,"sma_60":11409.33,"sma_120":11334.08},{"date":"2025-03-21","open":10174,"high":10345,"low":10127,"close":10165,"volume":125412,"rsi_14":25.36,"sma_20":11095.0,"sma_60":11401.0,"sma_120":11325.83},{"date":"2025-03-24","open":10146,"high":10345,"low":10098,"close":10108,"volume":107568,"rsi_14":28.93,"sma_20":11056.0,"sma_60":11391.67,"sma_120":11318.58},{"date":"2025-03-25","open":10089,"high":10221,"low":10080,"close":10221,"volume":63811,"rsi_14":35.61,"sma_20":11027.0,"sma_60":11386.33,"sma_120":11312.75},{"date":"2025-03-26","open":10259,"high":10316,"low":10193,"close":10278,"volume":50054,"rsi_14":36.57,"sma_20":10998.5,"sma_60":11379.67,"sma_120":11306.17},{"date":"2025-03-27","open":10269,"high":10335,"low":10193,"close":10278,"volume":72691,"rsi_14":32.0,"sma_20":10970.0,"sma_60":11371.5,"sma_120":11297.58},{"date":"2025-03-28","open":10221,"high":10278,"low":10146,"close":10259,"volume":69883,"rsi_14":34.19,"sma_20":10937.5,"sma_60":11363.0,"sma_120":11287.5},{"date":"2025-03-31","open":10231,"high":10240,"low":10013,"close":10117,"volume":87047,"rsi_14":33.61,"sma_20":10901.0,"sma_60":11352.17,"sma_120":11272.67},{"date":"2025-04-01","open":10255,"high":10583,"low":10245,"close":10487,"volume":181830,"rsi_14":39.23,"sma_20":10884.0,"sma_60":11348.83,"sma_120":11259.25},{"date":"2025-04-02","open":10506,"high":10525,"low":10390,"close":10409,"volume":128683,"rsi_14":52.58,"sma_20":10863.5,"sma_60":11344.33,"sma_120":11245.42},{"date":"2025-04-03","open":10255,"high":10699,"low":10255,"close":10670,"volume":149075,"rsi_14":65.0,"sma_20":10854.5,"sma_60":11339.5,"sma_120":11238.5},{"date":"2025-04-04","open":10535,"high":10999,"low":10496,"close":10931,"volume":281940,"rsi_14":69.57,"sma_20":10854.5,"sma_60":11335.5,"sma_120":11234.17},{"date":"2025-04-07","open":10690,"high":10883,"low":10419,"close":10786,"volume":147021,"rsi_14":67.61,"sma_20":10852.0,"sma_60":11326.0,"sma_120":11231.67},{"date":"2025-04-08","open":10738,"high":11105,"low":10738,"close":11057,"volume":275058,"rsi_14":72.29,"sma_20":10870.0,"sma_60":11323.0,"sma_120":11232.08},{"date":"2025-04-09","open":11037,"high":11057,"low":10690,"close":10854,"volume":111400,"rsi_14":64.17,"sma_20":10875.0,"sma_60":11315.67,"sma_120":11232.08},{"date":"2025-04-10","open":11028,"high":11124,"low":10873,"close":11018,"volume":166500,"rsi_14":66.5,"sma_20":10909.0,"sma_60":11314.17,"sma_120":11233.83},{"date":"2025-04-11","open":10931,"high":11144,"low":10902,"close":11057,"volume":92119,"rsi_14":69.19,"sma_20":10947.0,"sma_60":11311.33,"sma_120":11236.42},{"date":"2025-04-14","open":10989,"high":11095,"low":10989,"close":11076,"volume":84791,"rsi_14":67.55,"sma_20":10981.5,"sma_60":11307.67,"sma_120":11238.58},{"date":"2025-04-15","open":11076,"high":11463,"low":11047,"close":11327,"volume":203009,"rsi_14":70.67,"sma_20":11034.5,"sma_60":11307.5,"sma_120":11244.25},{"date":"2025-04-16","open":11327,"high":11617,"low":11260,"close":11501,"volume":293054,"rsi_14":73.01,"sma_20":11094.5,"sma_60":11307.17,"sma_120":11251.75},{"date":"2025-04-17","open":11598,"high":11656,"low":11405,"close":11501,"volume":134751,"rsi_14":73.66,"sma_20":11154.5,"sma_60":11306.67,"sma_120":11259.58},{"date":"2025-04-18","open":11550,"high":11608,"low":11482,"close":11482,"volume":114628,"rsi_14":78.2,"sma_20":11211.5,"sma_60":11304.17,"sma_120":11268.83},{"date":"2025-04-21","open":11598,"high":11762,"low":11501,"close":11695,"volume":199104,"rsi_14":78.8,"sma_20":11282.5,"sma_60":11305.5,"sma_120":11279.83},{"date":"2025-04-22","open":11598,"high":11724,"low":11540,"close":11675,"volume":96988,"rsi_14":81.04,"sma_20":11346.5,"sma_60":11307.67,"sma_120":11290.42},{"date":"2025-04-23","open":11791,"high":11791,"low":11598,"close":11685,"volume":101076,"rsi_14":78.38,"sma_20":11408.0,"sma_60":11311.0,"sma_120":11302.42},{"date":"2025-04-24","open":11617,"high":11646,"low":11414,"close":11559,"volume":144746,"rsi_14":69.01,"sma_20":11463.0,"sma_60":11314.5,"sma_120":11310.58},{"date":"2025-04-25","open":11627,"high":11646,"low":11492,"close":11598,"volume":138136,"rsi_14":76.25,"sma_20":11521.0,"sma_60":11316.83,"sma_120":11317.92},{"date":"2025-04-28","open":11511,"high":11733,"low":11511,"close":11695,"volume":131085,"rsi_14":73.24,"sma_20":11591.5,"sma_60":11320.33,"sma_120":11325.5},{"date":"2025-04-29","open":11782,"high":11791,"low":11666,"close":11724,"volume":78324,"rsi_14":86.29,"sma_20":11655.5,"sma_60":11330.17,"sma_120":11331.08},{"date":"2025-04-30","open":11656,"high":11878,"low":11627,"close":11743,"volume":109772,"rsi_14":84.4,"sma_20":11724.5,"sma_60":11333.33,"sma_120":11337.33},{"date":"2025-05-02","open":11704,"high":11801,"low":11656,"close":11733,"volume":97672,"rsi_14":83.02,"sma_20":11779.5,"sma_60":11340.67,"sma_120":11342.33},{"date":"2025-05-07","open":11724,"high":11927,"low":11675,"close":11878,"volume":176093,"rsi_14":84.87,"sma_20":11828.5,"sma_60":11351.17,"sma_120":11351.42},{"date":"2025-05-08","open":11878,"high":11898,"low":11695,"close":11704,"volume":148327,"rsi_14":67.57,"sma_20":11876.0,"sma_60":11358.33,"sma_120":11359.17},{"date":"2025-05-09","open":11782,"high":11878,"low":11762,"close":11869,"volume":80702,"rsi_14":67.27,"sma_20":11918.0,"sma_60":11368.5,"sma_120":11368.0},{"date":"2025-05-12","open":11869,"high":11907,"low":11791,"close":11869,"volume":124784,"rsi_14":67.27,"sma_20":11970.5,"sma_60":11378.33,"sma_120":11376.58},{"date":"2025-05-13","open":11791,"high":12342,"low":11695,"close":12246,"volume":552122,"rsi_14":76.87,"sma_20":12034.0,"sma_60":11396.33,"sma_120":11391.67},{"date":"2025-05-14","open":12313,"high":12468,"low":12255,"close":12391,"volume":215087,"rsi_14":75.71,"sma_20":12103.0,"sma_60":11421.5,"sma_120":11411.58},{"date":"2025-05-15","open":12352,"high":12652,"low":12275,"close":12536,"volume":206949,"rsi_14":79.08,"sma_20":12178.5,"sma_60":11451.67,"sma_120":11433.42},{"date":"2025-05-16","open":12671,"high":12729,"low":12429,"close":12719,"volume":216848,"rsi_14":81.29,"sma_20":12250.5,"sma_60":11484.33,"sma_120":11457.42},{"date":"2025-05-19","open":12681,"high":12961,"low":12671,"close":12864,"volume":283744,"rsi_14":89.02,"sma_20":12321.0,"sma_60":11521.67,"sma_120":11481.25},{"date":"2025-05-20","open":12980,"high":13164,"low":12661,"close":13038,"volume":368553,"rsi_14":89.84,"sma_20":12400.5,"sma_60":11561.0,"sma_120":11505.17},{"date":"2025-05-21","open":13096,"high":13202,"low":12835,"close":12961,"volume":200395,"rsi_14":85.41,"sma_20":12477.0,"sma_60":11594.5,"sma_120":11527.75},{"date":"2025-05-22","open":12874,"high":13637,"low":12874,"close":13502,"volume":534041,"rsi_14":88.66,"sma_20":12570.5,"sma_60":11636.33,"sma_120":11554.67},{"date":"2025-05-23","open":13376,"high":13589,"low":13260,"close":13473,"volume":252844,"rsi_14":87.45,"sma_20":12663.5,"sma_60":11679.0,"sma_120":11581.58},{"date":"2025-05-26","open":13531,"high":13608,"low":13202,"close":13608,"volume":164646,"rsi_14":88.49,"sma_20":12763.0,"sma_60":11723.17,"sma_120":11608.33},{"date":"2025-05-27","open":13541,"high":13840,"low":13454,"close":13715,"volume":204074,"rsi_14":88.31,"sma_20":12874.5,"sma_60":11769.17,"sma_120":11631.17},{"date":"2025-05-28","open":13579,"high":13811,"low":13550,"close":13686,"volume":175414,"rsi_14":93.99,"sma_20":12982.5,"sma_60":11813.67,"sma_120":11653.0},{"date":"2025-05-29","open":13734,"high":13744,"low":13415,"close":13666,"volume":232933,"rsi_14":92.66,"sma_20":13084.5,"sma_60":11859.0,"sma_120":11674.17},{"date":"2025-05-30","open":13608,"high":13840,"low":13560,"close":13618,"volume":209336,"rsi_14":90.58,"sma_20":13182.5,"sma_60":11907.33,"sma_120":11694.08},{"date":"2025-06-02","open":13647,"high":14246,"low":13579,"close":14217,"volume":365033,"rsi_14":91.46,"sma_20":13310.5,"sma_60":11966.17,"sma_120":11719.0},{"date":"2025-06-04","open":14382,"high":14594,"low":13763,"close":13811,"volume":360297,"rsi_14":76.92,"sma_20":13418.0,"sma_60":12017.33,"sma_120":11739.42},{"date":"2025-06-05","open":13695,"high":13918,"low":13628,"close":13898,"volume":220423,"rsi_14":76.4,"sma_20":13522.5,"sma_60":12068.5,"sma_120":11758.75},{"date":"2025-06-09","open":13947,"high":14401,"low":13947,"close":14169,"volume":175981,"rsi_14":77.17,"sma_20":13650.0,"sma_60":12126.0,"sma_120":11786.67},{"date":"2025-06-10","open":14130,"high":14324,"low":13869,"close":14314,"volume":258072,"rsi_14":77.17,"sma_20":13776.5,"sma_60":12188.17,"sma_120":11817.75},{"date":"2025-06-11","open":14314,"high":14382,"low":14063,"close":14372,"volume":158386,"rsi_14":76.14,"sma_20":13906.0,"sma_60":12250.5,"sma_120":11851.33},{"date":"2025-06-12","open":14246,"high":14903,"low":14246,"close":14662,"volume":378551,"rsi_14":80.77,"sma_20":14031.0,"sma_60":12324.67,"sma_120":11889.0},{"date":"2025-06-13","open":14536,"high":14788,"low":14401,"close":14507,"volume":242308,"rsi_14":71.14,"sma_20":14140.5,"sma_60":12396.83,"sma_120":11923.0},{"date":"2025-06-16","open":14488,"high":14797,"low":14275,"close":14797,"volume":329073,"rsi_14":75.09,"sma_20":14257.5,"sma_60":12472.5,"sma_120":11957.25},{"date":"2025-06-17","open":14730,"high":14932,"low":14430,"close":14681,"volume":236089,"rsi_14":70.48,"sma_20":14359.0,"sma_60":12548.0,"sma_120":11988.75},{"date":"2025-06-18","open":14478,"high":15039,"low":14440,"close":15039,"volume":325457,"rsi_14":73.06,"sma_20":14471.5,"sma_60":12629.0,"sma_120":12024.58},{"date":"2025-06-19","open":15126,"high":15416,"low":14652,"close":14739,"volume":500770,"rsi_14":66.77,"sma_20":14559.5,"sma_60":12704.83,"sma_120":12057.08},{"date":"2025-06-20","open":14826,"high":14865,"low":14430,"close":14585,"volume":758827,"rsi_14":64.01,"sma_20":14643.5,"sma_60":12777.33,"sma_120":12089.17},{"date":"2025-06-23","open":14420,"high":14488,"low":14111,"close":14362,"volume":154765,"rsi_14":60.78,"sma_20":14688.0,"sma_60":12847.0,"sma_120":12119.33},{"date":"2025-06-24","open":14401,"high":14594,"low":14295,"close":14440,"volume":239709,"rsi_14":53.8,"sma_20":14738.0,"sma_60":12916.0,"sma_120":12151.17},{"date":"2025-06-25","open":14401,"high":14730,"low":14343,"close":14527,"volume":273924,"rsi_14":63.7,"sma_20":14785.5,"sma_60":12985.5,"sma_120":12182.58},{"date":"2025-06-26","open":14536,"high":14536,"low":14150,"close":14324,"volume":303698,"rsi_14":57.8,"sma_20":14817.0,"sma_60":13051.5,"sma_120":12211.5},{"date":"2025-06-27","open":14411,"high":14469,"low":14101,"close":14391,"volume":211454,"rsi_14":54.41,"sma_20":14853.5,"sma_60":13119.0,"sma_120":12241.0},{"date":"2025-06-30","open":14527,"high":14710,"low":14488,"close":14623,"volume":217191,"rsi_14":55.93,"sma_20":14903.0,"sma_60":13193.0,"sma_120":12272.58},{"date":"2025-07-01","open":14643,"high":14701,"low":14227,"close":14285,"volume":245274,"rsi_14":48.49,"sma_20":14937.5,"sma_60":13258.5,"sma_120":12303.67},{"date":"2025-07-02","open":14285,"high":15058,"low":14246,"close":14894,"volume":460937,"rsi_14":53.61,"sma_20":14972.5,"sma_60":13335.83,"sma_120":12340.08},{"date":"2025-07-03","open":15213,"high":16073,"low":14942,"close":15638,"volume":822835,"rsi_14":64.89,"sma_20":15067.0,"sma_60":13421.5,"sma_120":12380.5},{"date":"2025-07-04","open":15503,"high":15841,"low":15126,"close":15793,"volume":367520,"rsi_14":63.59,"sma_20":15165.0,"sma_60":13505.33,"sma_120":12420.42},{"date":"2025-07-07","open":15754,"high":16315,"low":15648,"close":16102,"volume":561686,"rsi_14":68.42,"sma_20":15265.0,"sma_60":13597.0,"sma_120":12461.5},{"date":"2025-07-08","open":16112,"high":16885,"low":16025,"close":16817,"volume":720735,"rsi_14":71.1,"sma_20":15394.5,"sma_60":13696.33,"sma_120":12509.67},{"date":"2025-07-09","open":16730,"high":16856,"low":16295,"close":16817,"volume":342811,"rsi_14":76.54,"sma_20":15521.0,"sma_60":13799.17,"sma_120":12557.42},{"date":"2025-07-10","open":16653,"high":17107,"low":16614,"close":16904,"volume":444099,"rsi_14":80.15,"sma_20":15637.0,"sma_60":13900.67,"sma_120":12607.42},{"date":"2025-07-11","open":16846,"high":16991,"low":16585,"close":16865,"volume":242778,"rsi_14":84.17,"sma_20":15759.0,"sma_60":14000.83,"sma_120":12656.08},{"date":"2025-07-14","open":16788,"high":16923,"low":16392,"close":16440,"volume":280286,"rsi_14":74.94,"sma_20":15844.0,"sma_60":14093.33,"sma_120":12700.5},{"date":"2025-07-15","open":16392,"high":16663,"low":16170,"close":16276,"volume":232266,"rsi_14":71.39,"sma_20":15926.5,"sma_60":14178.67,"sma_120":12743.08},{"date":"2025-07-16","open":16208,"high":16605,"low":15880,"close":16005,"volume":306890,"rsi_14":70.23,"sma_20":15976.5,"sma_60":14256.33,"sma_120":12781.75},{"date":"2025-07-17","open":16025,"high":16421,"low":15551,"close":16402,"volume":397269,"rsi_14":72.41,"sma_20":16062.5,"sma_60":14340.83,"sma_120":12823.75},{"date":"2025-07-18","open":16392,"high":16672,"low":16063,"close":16315,"volume":310664,"rsi_14":69.49,"sma_20":16152.0,"sma_60":14424.17,"sma_120":12864.17},{"date":"2025-07-21","open":16324,"high":16585,"low":16266,"close":16431,"volume":168391,"rsi_14":76.06,"sma_20":16259.0,"sma_60":14505.83,"sma_120":12905.67},{"date":"2025-07-22","open":16392,"high":16856,"low":16382,"close":16759,"volume":341937,"rsi_14":74.31,"sma_20":16379.0,"sma_60":14593.5,"sma_120":12950.58},{"date":"2025-07-23","open":16721,"high":16721,"low":15203,"close":15367,"volume":686516,"rsi_14":46.98,"sma_20":16422.5,"sma_60":14657.0,"sma_120":12984.0},{"date":"2025-07-24","open":15464,"high":15619,"low":15184,"close":15309,"volume":257901,"rsi_14":44.49,"sma_20":16473.5,"sma_60":14721.67,"sma_120":13018.08},{"date":"2025-07-25","open":15309,"high":15619,"low":15039,"close":15193,"volume":252414,"rsi_14":39.17,"sma_20":16515.0,"sma_60":14783.67,"sma_120":13050.25},{"date":"2025-07-28","open":15306,"high":15306,"low":14701,"close":15124,"volume":408519,"rsi_14":27.27,"sma_20":16546.0,"sma_60":14844.5,"sma_120":13082.42},{"date":"2025-07-29","open":15009,"high":15037,"low":14557,"close":14903,"volume":237914,"rsi_14":25.65,"sma_20":16583.0,"sma_60":14901.0,"sma_120":13115.58},{"date":"2025-07-30","open":14759,"high":14941,"low":14394,"close":14941,"volume":292187,"rsi_14":24.67,"sma_20":16590.5,"sma_60":14957.83,"sma_120":13145.58},{"date":"2025-07-31","open":14778,"high":15143,"low":14721,"close":14913,"volume":185719,"rsi_14":24.74,"sma_20":16558.0,"sma_60":15014.33,"sma_120":13177.5},{"date":"2025-08-01","open":14730,"high":14970,"low":14442,"close":14519,"volume":176734,"rsi_14":24.93,"sma_20":16497.0,"sma_60":15061.5,"sma_120":13206.33},{"date":"2025-08-04","open":14442,"high":15018,"low":14442,"close":14740,"volume":234958,"rsi_14":30.55,"sma_20":16431.5,"sma_60":15115.5,"sma_120":13236.92},{"date":"2025-08-05","open":14817,"high":15201,"low":14653,"close":15134,"volume":193440,"rsi_14":39.9,"sma_20":16349.5,"sma_60":15173.5,"sma_120":13271.0},{"date":"2025-08-06","open":15258,"high":15633,"low":15134,"close":15508,"volume":411888,"rsi_14":39.59,"sma_20":16287.0,"sma_60":15238.0,"sma_120":13308.17},{"date":"2025-08-07","open":15786,"high":15959,"low":15671,"close":15911,"volume":225100,"rsi_14":46.37,"sma_20":16241.0,"sma_60":15303.0,"sma_120":13349.67},{"date":"2025-08-08","open":16075,"high":17256,"low":15950,"close":16305,"volume":974731,"rsi_14":49.78,"sma_20":16217.5,"sma_60":15372.33,"sma_120":13396.92},{"date":"2025-08-11","open":16334,"high":16411,"low":15969,"close":16238,"volume":186751,"rsi_14":44.99,"sma_20":16212.5,"sma_60":15438.0,"sma_120":13444.83},{"date":"2025-08-12","open":16209,"high":16267,"low":15959,"close":16199,"volume":163472,"rsi_14":66.78,"sma_20":16214.0,"sma_60":15499.83,"sma_120":13492.08},{"date":"2025-08-13","open":16123,"high":16267,"low":15489,"close":15988,"volume":195370,"rsi_14":63.28,"sma_20":16218.5,"sma_60":15555.5,"sma_120":13538.58},{"date":"2025-08-14","open":16055,"high":16065,"low":15614,"close":15844,"volume":214827,"rsi_14":62.66,"sma_20":16195.0,"sma_60":15605.67,"sma_120":13583.33},{"date":"2025-08-18","open":15806,"high":15979,"low":15719,"close":15777,"volume":134385,"rsi_14":60.9,"sma_20":16172.5,"sma_60":15656.0,"sma_120":13625.25},{"date":"2025-08-19","open":15614,"high":15959,"low":15479,"close":15777,"volume":160083,"rsi_14":65.74,"sma_20":16144.0,"sma_60":15697.0,"sma_120":13666.67},{"date":"2025-08-20","open":15748,"high":16132,"low":15412,"close":16103,"volume":245924,"rsi_14":68.97,"sma_20":16115.5,"sma_60":15744.17,"sma_120":13711.58},{"date":"2025-08-21","open":16238,"high":16286,"low":15756,"close":15862,"volume":139756,"rsi_14":63.4,"sma_20":16143.5,"sma_60":15783.83,"sma_120":13753.5},{"date":"2025-08-22","open":15795,"high":16046,"low":15718,"close":15949,"volume":213384,"rsi_14":72.7,"sma_20":16179.0,"sma_60":15823.17,"sma_120":13796.17},{"date":"2025-08-25","open":15901,"high":16161,"low":15728,"close":15824,"volume":212799,"rsi_14":67.54,"sma_20":16214.0,"sma_60":15860.83,"sma_120":13837.25},{"date":"2025-08-26","open":15747,"high":16450,"low":15747,"close":16267,"volume":345935,"rsi_14":68.06,"sma_20":16270.5,"sma_60":15906.5,"sma_120":13882.75},{"date":"2025-08-27","open":16392,"high":16441,"low":15641,"close":15805,"volume":201729,"rsi_14":53.92,"sma_20":16314.5,"sma_60":15945.0,"sma_120":13926.17},{"date":"2025-08-28","open":15737,"high":15805,"low":15429,"close":15737,"volume":158656,"rsi_14":45.77,"sma_20":16353.0,"sma_60":15972.0,"sma_120":13969.08},{"date":"2025-08-29","open":15756,"high":16248,"low":15573,"close":16113,"volume":217754,"rsi_14":45.39,"sma_20":16412.5,"sma_60":16012.5,"sma_120":14014.92},{"date":"2025-09-01","open":16152,"high":16152,"low":15776,"close":15824,"volume":94107,"rsi_14":41.97,"sma_20":16477.5,"sma_60":16046.5,"sma_120":14057.5},{"date":"2025-09-02","open":15766,"high":15988,"low":15063,"close":15063,"volume":214670,"rsi_14":33.68,"sma_20":16491.5,"sma_60":16062.67,"sma_120":14094.33},{"date":"2025-09-03","open":15063,"high":15901,"low":15063,"close":15901,"volume":235135,"rsi_14":48.31,"sma_20":16528.5,"sma_60":16090.83,"sma_120":14139.5},{"date":"2025-09-04","open":15824,"high":16229,"low":15814,"close":16123,"volume":279729,"rsi_14":52.54,"sma_20":16557.5,"sma_60":16121.83,"sma_120":14186.17},{"date":"2025-09-05","open":16094,"high":16421,"low":16094,"close":16277,"volume":184468,"rsi_14":54.98,"sma_20":16573.5,"sma_60":16150.5,"sma_120":14237.58},{"date":"2025-09-08","open":16431,"high":16710,"low":16132,"close":16662,"volume":253257,"rsi_14":58.57,"sma_20":16589.0,"sma_60":16188.5,"sma_120":14292.67},{"date":"2025-09-09","open":16710,"high":16730,"low":16229,"close":16286,"volume":202148,"rsi_14":51.28,"sma_20":16588.5,"sma_60":16215.0,"sma_120":14343.75},{"date":"2025-09-10","open":16123,"high":16402,"low":15978,"close":16026,"volume":164636,"rsi_14":51.69,"sma_20":16576.5,"sma_60":16239.0,"sma_120":14393.5},{"date":"2025-09-11","open":16017,"high":16171,"low":15920,"close":16036,"volume":135841,"rsi_14":50.91,"sma_20":16576.0,"sma_60":16257.0,"sma_120":14443.0},{"date":"2025-09-12","open":16046,"high":16065,"low":15853,"close":15978,"volume":159897,"rsi_14":51.64,"sma_20":16580.0,"sma_60":16279.17,"sma_120":14492.0},{"date":"2025-09-15","open":15978,"high":16026,"low":15294,"close":15679,"volume":375138,"rsi_14":43.55,"sma_20":16572.0,"sma_60":16298.83,"sma_120":14538.08},{"date":"2025-09-16","open":15612,"high":15699,"low":15487,"close":15602,"volume":125463,"rsi_14":47.58,"sma_20":16560.0,"sma_60":16321.0,"sma_120":14584.0},{"date":"2025-09-17","open":15650,"high":16913,"low":15622,"close":16720,"volume":633860,"rsi_14":59.41,"sma_20":16589.0,"sma_60":16361.17,"sma_120":14638.58},{"date":"2025-09-18","open":16573,"high":16850,"low":16117,"close":16402,"volume":455421,"rsi_14":54.95,"sma_20":16627.5,"sma_60":16397.83,"sma_120":14691.67},{"date":"2025-09-19","open":17340,"high":17530,"low":16890,"close":17180,"volume":444357,"rsi_14":57.76,"sma_20":16659.0,"sma_60":16437.17,"sma_120":14744.33},{"date":"2025-09-22","open":16585,"high":16768,"low":16142,"close":16190,"volume":306702,"rsi_14":63.03,"sma_20":16678.0,"sma_60":16469.0,"sma_120":14794.0},{"date":"2025-09-23","open":16248,"high":16951,"low":16074,"close":16826,"volume":472165,"rsi_14":61.21,"sma_20":16707.0,"sma_60":16507.83,"sma_120":14850.42},{"date":"2025-09-24","open":17038,"high":17048,"low":15496,"close":15516,"volume":675293,"rsi_14":44.18,"sma_20":16692.0,"sma_60":16529.83,"sma_120":14894.17},{"date":"2025-09-25","open":15670,"high":15670,"low":15275,"close":15400,"volume":290792,"rsi_14":41.53,"sma_20":16674.5,"sma_60":16539.33,"sma_120":14937.58},{"date":"2025-09-26","open":15381,"high":15381,"low":15091,"close":15159,"volume":209939,"rsi_14":35.06,"sma_20":16625.0,"sma_60":16531.83,"sma_120":14976.67},{"date":"2025-09-29","open":15361,"high":15699,"low":15024,"close":15130,"volume":218536,"rsi_14":37.65,"sma_20":16589.0,"sma_60":16521.17,"sma_120":15013.25},{"date":"2025-09-30","open":15159,"high":15284,"low":15082,"close":15226,"volume":121335,"rsi_14":41.15,"sma_20":16597.5,"sma_60":16506.83,"sma_120":15051.92},{"date":"2025-10-01","open":15275,"high":15284,"low":14879,"close":15043,"volume":310671,"rsi_14":39.43,"sma_20":16553.0,"sma_60":16477.0,"sma_120":15086.67},{"date":"2025-10-02","open":15140,"high":15188,"low":14822,"close":15043,"volume":273197,"rsi_14":39.92,"sma_20":16497.0,"sma_60":16447.17,"sma_120":15123.17},{"date":"2025-10-10","open":14851,"high":14995,"low":14340,"close":14764,"volume":395904,"rsi_14":40.08,"sma_20":16418.5,"sma_60":16411.0,"sma_120":15155.83},{"date":"2025-10-13","open":14552,"high":15053,"low":14282,"close":14966,"volume":174872,"rsi_14":43.29,"sma_20":16330.5,"sma_60":16379.0,"sma_120":15189.92},{"date":"2025-10-14","open":14812,"high":14812,"low":14523,"close":14754,"volume":291394,"rsi_14":24.37,"sma_20":16251.0,"sma_60":16350.67,"sma_120":15222.0},{"date":"2025-10-15","open":14745,"high":15342,"low":14600,"close":15284,"volume":288451,"rsi_14":34.47,"sma_20":16212.5,"sma_60":16334.33,"sma_120":15256.5},{"date":"2025-10-16","open":15226,"high":15853,"low":15169,"close":15843,"volume":275872,"rsi_14":42.51,"sma_20":16202.5,"sma_60":16332.33,"sma_120":15294.33},{"date":"2025-10-17","open":15641,"high":16383,"low":15641,"close":16296,"volume":364101,"rsi_14":51.09,"sma_20":16219.0,"sma_60":16331.33,"sma_120":15336.08},{"date":"2025-10-20","open":16229,"high":16547,"low":16103,"close":16412,"volume":228974,"rsi_14":45.21,"sma_20":16257.0,"sma_60":16333.83,"sma_120":15379.0},{"date":"2025-10-21","open":16286,"high":16479,"low":15872,"close":15959,"volume":265334,"rsi_14":56.39,"sma_20":16275.5,"sma_60":16326.5,"sma_120":15416.17},{"date":"2025-10-22","open":15959,"high":16103,"low":15737,"close":15872,"volume":184964,"rsi_14":56.86,"sma_20":16231.5,"sma_60":16312.0,"sma_120":15452.75},{"date":"2025-10-23","open":15882,"high":15978,"low":15544,"close":15544,"volume":107865,"rsi_14":55.46,"sma_20":16176.5,"sma_60":16315.83,"sma_120":15486.42},{"date":"2025-10-24","open":15544,"high":15650,"low":15371,"close":15458,"volume":134081,"rsi_14":54.57,"sma_20":16119.5,"sma_60":16319.17,"sma_120":15520.42},{"date":"2025-10-27","open":15371,"high":15959,"low":15371,"close":15679,"volume":560061,"rsi_14":56.1,"sma_20":16093.0,"sma_60":16328.33,"sma_120":15556.0},{"date":"2025-10-28","open":15612,"high":15901,"low":15535,"close":15872,"volume":199040,"rsi_14":61.14,"sma_20":16043.5,"sma_60":16340.33,"sma_120":15592.42},{"date":"2025-10-29","open":15988,"high":15988,"low":15352,"close":15448,"volume":348613,"rsi_14":54.88,"sma_20":16040.0,"sma_60":16348.83,"sma_120":15624.92},{"date":"2025-10-30","open":15323,"high":15564,"low":15101,"close":15197,"volume":220107,"rsi_14":55.27,"sma_20":16029.5,"sma_60":16352.33,"sma_120":15655.08},{"date":"2025-10-31","open":15303,"high":15342,"low":14899,"close":14937,"volume":284826,"rsi_14":49.65,"sma_20":16018.0,"sma_60":16351.83,"sma_120":15683.08},{"date":"2025-11-03","open":14985,"high":15313,"low":14745,"close":14841,"volume":321575,"rsi_14":51.07,"sma_20":16003.0,"sma_60":16356.5,"sma_120":15709.0},{"date":"2025-11-04","open":14851,"high":15014,"low":14504,"close":14610,"volume":301607,"rsi_14":41.03,"sma_20":15971.0,"sma_60":16353.33,"sma_120":15734.42},{"date":"2025-11-05","open":14619,"high":14793,"low":13858,"close":14215,"volume":421421,"rsi_14":27.35,"sma_20":15928.0,"sma_60":16336.5,"sma_120":15755.0},{"date":"2025-11-06","open":14446,"high":14590,"low":13868,"close":14407,"volume":321620,"rsi_14":21.68,"sma_20":15895.0,"sma_60":16316.5,"sma_120":15777.25},{"date":"2025-11-07","open":14398,"high":14610,"low":13906,"close":14080,"volume":284667,"rsi_14":17.12,"sma_20":15859.5,"sma_60":16283.83,"sma_120":15793.42},{"date":"2025-11-10","open":14205,"high":14398,"low":14012,"close":14378,"volume":184950,"rsi_14":26.7,"sma_20":15829.0,"sma_60":16249.5,"sma_120":15810.92},{"date":"2025-11-11","open":14378,"high":14398,"low":13260,"close":13521,"volume":605175,"rsi_14":21.76,"sma_20":15765.0,"sma_60":16201.5,"sma_120":15819.75},{"date":"2025-11-12","open":13627,"high":13627,"low":12865,"close":13135,"volume":567627,"rsi_14":21.46,"sma_20":15653.5,"sma_60":16147.5,"sma_120":15823.67},{"date":"2025-11-13","open":13010,"high":13424,"low":12947,"close":13299,"volume":393391,"rsi_14":24.89,"sma_20":15521.5,"sma_60":16100.0,"sma_120":15827.75},{"date":"2025-11-14","open":13241,"high":13569,"low":13020,"close":13029,"volume":193143,"rsi_14":19.51,"sma_20":15352.0,"sma_60":16050.33,"sma_120":15828.0},{"date":"2025-11-17","open":13203,"high":13656,"low":12971,"close":13540,"volume":578990,"rsi_14":25.0,"sma_20":15203.0,"sma_60":16010.67,"sma_120":15833.33},{"date":"2025-11-18","open":13540,"high":13925,"low":13472,"close":13694,"volume":317731,"rsi_14":30.04,"sma_20":15085.5,"sma_60":15973.67,"sma_120":15835.33},{"date":"2025-11-19","open":13945,"high":14041,"low":13405,"close":13684,"volume":242926,"rsi_14":31.79,"sma_20":14972.0,"sma_60":15930.83,"sma_120":15837.5},{"date":"2025-11-20","open":13752,"high":15005,"low":13569,"close":14494,"volume":852673,"rsi_14":45.29,"sma_20":14917.5,"sma_60":15907.17,"sma_120":15845.5},{"date":"2025-11-21","open":14455,"high":14581,"low":14215,"close":14349,"volume":250495,"rsi_14":44.83,"sma_20":14860.0,"sma_60":15879.5,"sma_120":15851.33},{"date":"2025-11-24","open":14484,"high":14542,"low":13877,"close":14215,"volume":262993,"rsi_14":45.76,"sma_20":14784.0,"sma_60":15851.67,"sma_120":15856.25},{"date":"2025-11-25","open":14224,"high":14340,"low":13540,"close":13588,"volume":360441,"rsi_14":43.59,"sma_20":14665.5,"sma_60":15805.33,"sma_120":15855.92},{"date":"2025-11-26","open":13656,"high":13771,"low":13521,"close":13733,"volume":293668,"rsi_14":43.03,"sma_20":14576.5,"sma_60":15769.5,"sma_120":15857.25},{"date":"2025-11-27","open":13715,"high":13948,"low":13681,"close":13725,"volume":116499,"rsi_14":45.19,"sma_20":14495.5,"sma_60":15733.17,"sma_120":15852.58},{"date":"2025-11-28","open":13752,"high":14109,"low":13588,"close":13983,"volume":165837,"rsi_14":45.76,"sma_20":14446.0,"sma_60":15696.33,"sma_120":15854.42},{"date":"2025-12-01","open":14022,"high":14600,"low":13993,"close":14427,"volume":274469,"rsi_14":60.68,"sma_20":14424.5,"sma_60":15672.17,"sma_120":15859.33},{"date":"2025-12-02","open":14600,"high":14706,"low":14292,"close":14484,"volume":351182,"rsi_14":67.24,"sma_20":14418.0,"sma_60":15662.17,"sma_120":15862.42},{"date":"2025-12-03","open":14484,"high":14687,"low":14330,"close":14407,"volume":172370,"rsi_14":64.48,"sma_20":14428.0,"sma_60":15636.33,"sma_120":15863.58},{"date":"2025-12-04","open":14349,"high":14407,"low":13665,"close":13733,"volume":370013,"rsi_14":58.31,"sma_20":14393.0,"sma_60":15595.0,"sma_120":15858.42},{"date":"2025-12-05","open":13665,"high":13829,"low":13578,"close":13733,"volume":133416,"rsi_14":52.59,"sma_20":14375.0,"sma_60":15551.0,"sma_120":15850.75},{"date":"2025-12-08","open":13733,"high":14205,"low":13684,"close":14031,"volume":188230,"rsi_14":54.36,"sma_20":14357.0,"sma_60":15505.5,"sma_120":15847.0},{"date":"2025-12-09","open":14060,"high":14436,"low":14041,"close":14041,"volume":214401,"rsi_14":54.61,"sma_20":14384.0,"sma_60":15466.67,"sma_120":15840.83},{"date":"2025-12-10","open":14070,"high":14070,"low":13810,"close":13810,"volume":136272,"rsi_14":39.59,"sma_20":14419.0,"sma_60":15428.33,"sma_120":15833.67},{"date":"2025-12-11","open":13945,"high":14060,"low":13578,"close":13627,"volume":675550,"rsi_14":39.13,"sma_20":14436.0,"sma_60":15386.67,"sma_120":15821.83},{"date":"2025-12-12","open":13762,"high":13974,"low":13598,"close":13829,"volume":192474,"rsi_14":44.32,"sma_20":14477.5,"sma_60":15349.5,"sma_120":15814.33},{"date":"2025-12-15","open":13868,"high":13954,"low":13636,"close":13858,"volume":145979,"rsi_14":54.83,"sma_20":14494.0,"sma_60":15318.0,"sma_120":15808.42},{"date":"2025-12-16","open":13762,"high":14031,"low":13636,"close":13954,"volume":278306,"rsi_14":54.04,"sma_20":14507.5,"sma_60":15289.5,"sma_120":15805.25},{"date":"2025-12-17","open":14166,"high":14870,"low":13829,"close":14031,"volume":778257,"rsi_14":57.24,"sma_20":14525.5,"sma_60":15243.0,"sma_120":15802.08},{"date":"2025-12-18","open":14041,"high":14311,"low":13771,"close":14215,"volume":210537,"rsi_14":54.51,"sma_20":14511.0,"sma_60":15201.67,"sma_120":15799.75},{"date":"2025-12-19","open":14224,"high":14504,"low":14166,"close":14446,"volume":237542,"rsi_14":50.41,"sma_20":14516.0,"sma_60":15165.17,"sma_120":15801.17},{"date":"2025-12-22","open":14504,"high":14764,"low":14407,"close":14754,"volume":196796,"rsi_14":55.19,"sma_20":14544.0,"sma_60":15140.33,"sma_120":15804.67},{"date":"2025-12-23","open":14667,"high":14812,"low":14427,"close":14619,"volume":189465,"rsi_14":53.99,"sma_20":14597.5,"sma_60":15102.17,"sma_120":15805.0},{"date":"2025-12-24","open":14523,"high":14696,"low":14398,"close":14552,"volume":158547,"rsi_14":69.95,"sma_20":14640.0,"sma_60":15085.5,"sma_120":15807.67},{"date":"2025-12-26","open":14436,"high":14542,"low":14031,"close":14060,"volume":129360,"rsi_14":56.44,"sma_20":14662.0,"sma_60":15062.33,"sma_120":15800.83},{"date":"2025-12-29","open":13906,"high":14109,"low":13848,"close":14099,"volume":75424,"rsi_14":51.48,"sma_20":14668.0,"sma_60":15044.0,"sma_120":15787.92},{"date":"2025-12-30","open":13993,"high":14436,"low":13974,"close":14427,"volume":93495,"rsi_14":57.41,"sma_20":14668.0,"sma_60":15031.83,"sma_120":15776.5},{"date":"2026-01-02","open":14581,"high":14629,"low":14147,"close":14147,"volume":159728,"rsi_14":56.36,"sma_20":14650.5,"sma_60":15013.17,"sma_120":15760.0},{"date":"2026-01-05","open":14292,"high":14292,"low":13897,"close":13925,"volume":134658,"rsi_14":55.56,"sma_20":14625.5,"sma_60":14993.83,"sma_120":15735.42},{"date":"2026-01-06","open":13925,"high":13925,"low":13434,"close":13453,"volume":205507,"rsi_14":43.65,"sma_20":14611.0,"sma_60":14966.33,"sma_120":15706.75},{"date":"2026-01-07","open":13328,"high":13501,"low":13106,"close":13222,"volume":168592,"rsi_14":39.94,"sma_20":14584.5,"sma_60":14939.67,"sma_120":15675.33},{"date":"2026-01-08","open":13212,"high":13588,"low":13029,"close":13251,"volume":233595,"rsi_14":38.63,"sma_20":14544.0,"sma_60":14910.0,"sma_120":15644.5},{"date":"2026-01-09","open":13386,"high":13704,"low":13280,"close":13540,"volume":222313,"rsi_14":42.57,"sma_20":14518.0,"sma_60":14889.0,"sma_120":15619.83},{"date":"2026-01-12","open":13598,"high":13733,"low":13251,"close":13309,"volume":327163,"rsi_14":36.49,"sma_20":14492.0,"sma_60":14854.83,"sma_120":15594.58},{"date":"2026-01-13","open":13366,"high":13386,"low":13077,"close":13164,"volume":301004,"rsi_14":30.38,"sma_20":14468.0,"sma_60":14808.5,"sma_120":15570.42},{"date":"2026-01-14","open":13164,"high":13222,"low":12942,"close":12962,"volume":279990,"rsi_14":21.65,"sma_20":14423.0,"sma_60":14750.83,"sma_120":15541.08},{"date":"2026-01-15","open":12904,"high":13058,"low":12856,"close":12962,"volume":121869,"rsi_14":22.61,"sma_20":14376.5,"sma_60":14691.17,"sma_120":15512.5},{"date":"2026-01-16","open":13048,"high":13077,"low":12779,"close":12846,"volume":223196,"rsi_14":43.16,"sma_20":14342.5,"sma_60":15644.83,"sma_120":15845.67},{"date":"2026-01-19","open":12881,"high":13221,"low":12726,"close":13133,"volume":290935,"rsi_14":31.83,"sma_20":14268.0,"sma_60":14588.5,"sma_120":15450.25},{"date":"2026-01-20","open":12962,"high":13222,"low":12808,"close":12875,"volume":421842,"rsi_14":29.04,"sma_20":14198.5,"sma_60":14542.33,"sma_120":15429.08},{"date":"2026-01-21","open":12865,"high":12865,"low":12461,"close":12528,"volume":234679,"rsi_14":17.7,"sma_20":14099.0,"sma_60":14491.67,"sma_120":15405.42},{"date":"2026-01-22","open":12403,"high":12634,"low":12383,"close":12596,"volume":168278,"rsi_14":21.55,"sma_20":13987.0,"sma_60":14438.33,"sma_120":15383.33},{"date":"2026-01-23","open":12547,"high":12624,"low":12432,"close":12480,"volume":176317,"rsi_14":22.43,"sma_20":13876.0,"sma_60":14379.67,"sma_120":15360.0},{"date":"2026-01-26","open":12441,"high":12586,"low":12412,"close":12412,"volume":141432,"rsi_14":26.52,"sma_20":13765.0,"sma_60":14327.17,"sma_120":15338.0},{"date":"2026-01-27","open":12480,"high":12634,"low":12297,"close":12306,"volume":238022,"rsi_14":28.11,"sma_20":13674.0,"sma_60":14277.17,"sma_120":15314.75},{"date":"2026-01-28","open":12432,"high":12490,"low":12287,"close":12374,"volume":159682,"rsi_14":29.41,"sma_20":13584.5,"sma_60":14232.83,"sma_120":15292.33},{"date":"2026-01-29","open":12345,"high":12682,"low":12220,"close":12634,"volume":296471,"rsi_14":28.44,"sma_20":13491.5,"sma_60":14194.67,"sma_120":15275.58},{"date":"2026-01-30","open":12634,"high":12808,"low":12384,"close":12384,"volume":325278,"rsi_14":28.18,"sma_20":13400.0,"sma_60":14156.17,"sma_120":15254.75},{"date":"2026-02-02","open":12480,"high":12596,"low":12239,"close":12268,"volume":270168,"rsi_14":28.57,"sma_20":13314.0,"sma_60":14122.5,"sma_120":15229.5},{"date":"2026-02-03","open":12412,"high":12490,"low":12229,"close":12441,"volume":279238,"rsi_14":37.38,"sma_20":13261.5,"sma_60":14088.5,"sma_120":15202.5},{"date":"2026-02-04","open":12509,"high":12991,"low":12480,"close":12827,"volume":569695,"rsi_14":46.62,"sma_20":14250.0,"sma_60":15606.17,"sma_120":15834.42},{"date":"2026-02-05","open":12991,"high":13193,"low":12567,"close":12596,"volume":655685,"rsi_14":42.41,"sma_20":14166.0,"sma_60":15549.0,"sma_120":15819.92},{"date":"2026-02-06","open":12634,"high":12634,"low":12268,"close":12422,"volume":609517,"rsi_14":43.31,"sma_20":14063.0,"sma_60":15485.0,"sma_120":15803.42},{"date":"2026-02-09","open":12624,"high":12769,"low":12441,"close":12682,"volume":306497,"rsi_14":40.0,"sma_20":13990.5,"sma_60":15422.83,"sma_120":15786.67},{"date":"2026-02-10","open":12634,"high":12894,"low":11853,"close":12846,"volume":918074,"rsi_14":40.13,"sma_20":13911.0,"sma_60":15356.83,"sma_120":15772.67},{"date":"2026-02-11","open":12856,"high":13386,"low":12769,"close":13338,"volume":546777,"rsi_14":46.37,"sma_20":13901.5,"sma_60":15305.83,"sma_120":15760.42},{"date":"2026-02-12","open":13299,"high":13338,"low":12952,"close":13000,"volume":602917,"rsi_14":32.66,"sma_20":13894.5,"sma_60":15253.5,"sma_120":15746.25},{"date":"2026-02-13","open":13000,"high":13087,"low":12673,"close":12817,"volume":269479,"rsi_14":32.37,"sma_20":13869.5,"sma_60":15197.83,"sma_120":15727.42},{"date":"2026-02-19","open":12856,"high":13010,"low":12663,"close":12933,"volume":249379,"rsi_14":35.19,"sma_20":13864.5,"sma_60":15145.17,"sma_120":15712.17},{"date":"2026-02-20","open":12933,"high":12981,"low":12798,"close":12865,"volume":241029,"rsi_14":40.41,"sma_20":13829.5,"sma_60":15096.5,"sma_120":15697.67},{"date":"2026-02-23","open":12865,"high":13000,"low":12740,"close":12914,"volume":214220,"rsi_14":38.85,"sma_20":13789.0,"sma_60":15050.0,"sma_120":15685.5},{"date":"2026-02-24","open":12914,"high":13020,"low":12817,"close":13020,"volume":193730,"rsi_14":41.62,"sma_20":13754.5,"sma_60":14986.0,"sma_120":15673.58},{"date":"2026-02-25","open":13029,"high":13154,"low":12836,"close":13135,"volume":311365,"rsi_14":65.2,"sma_20":13189.5,"sma_60":13887.67,"sma_120":14846.5},{"date":"2026-02-26","open":13058,"high":13135,"low":12788,"close":12788,"volume":431155,"rsi_14":48.91,"sma_20":13603.0,"sma_60":14860.83,"sma_120":15649.0},{"date":"2026-02-27","open":12817,"high":12846,"low":12547,"close":12605,"volume":235499,"rsi_14":46.08,"sma_20":13224.5,"sma_60":13853.5,"sma_120":14793.33},{"date":"2026-03-03","open":12499,"high":12586,"low":12306,"close":12384,"volume":296848,"rsi_14":46.23,"sma_20":13225.0,"sma_60":13825.83,"sma_120":14761.08},{"date":"2026-03-04","open":12258,"high":12268,"low":11458,"close":11805,"volume":378392,"rsi_14":40.42,"sma_20":13182.0,"sma_60":13780.5,"sma_120":14726.33},{"date":"2026-03-05","open":12287,"high":12605,"low":11902,"close":12441,"volume":510686,"rsi_14":46.65,"sma_20":13185.0,"sma_60":13745.17,"sma_120":14703.67},{"date":"2026-03-06","open":12191,"high":12326,"low":11757,"close":11863,"volume":344915,"rsi_14":37.74,"sma_20":13164.0,"sma_60":13701.17,"sma_120":14668.75},{"date":"2026-03-09","open":11516,"high":11516,"low":11169,"close":11314,"volume":213064,"rsi_14":25.12,"sma_20":13105.5,"sma_60":13659.33,"sma_120":14627.17},{"date":"2026-03-10","open":11613,"high":11613,"low":11343,"close":11410,"volume":151898,"rsi_14":29.22,"sma_20":13032.0,"sma_60":13619.17,"sma_120":14585.08},{"date":"2026-03-11","open":11516,"high":11767,"low":11468,"close":11478,"volume":168220,"rsi_14":31.95,"sma_20":12974.0,"sma_60":13575.0,"sma_120":14540.25},{"date":"2026-03-12","open":11507,"high":11699,"low":11468,"close":11699,"volume":176495,"rsi_14":33.84,"sma_20":12936.5,"sma_60":13534.5,"sma_120":14500.58},{"date":"2026-03-13","open":11449,"high":11719,"low":11449,"close":11545,"volume":167008,"rsi_14":33.09,"sma_20":12877.5,"sma_60":13495.33,"sma_120":14461.83},{"date":"2026-03-16","open":11574,"high":11747,"low":11468,"close":11555,"volume":225122,"rsi_14":32.42,"sma_20":12810.5,"sma_60":14183.5,"sma_120":15281.25},{"date":"2026-03-17","open":11584,"high":11805,"low":11574,"close":11767,"volume":191676,"rsi_14":34.22,"sma_20":12729.0,"sma_60":14131.83,"sma_120":15241.25},{"date":"2026-03-18","open":11786,"high":11834,"low":11622,"close":11805,"volume":389186,"rsi_14":32.92,"sma_20":12667.0,"sma_60":14071.67,"sma_120":15203.0},{"date":"2026-03-19","open":11632,"high":11815,"low":11564,"close":11574,"volume":242380,"rsi_14":33.93,"sma_20":12602.5,"sma_60":13997.83,"sma_120":15165.08},{"date":"2026-03-20","open":11622,"high":11902,"low":11584,"close":11844,"volume":199214,"rsi_14":40.15,"sma_20":12546.0,"sma_60":13920.83,"sma_120":15126.08},{"date":"2026-03-23","open":11641,"high":11641,"low":11304,"close":11333,"volume":295480,"rsi_14":37.35,"sma_20":12466.5,"sma_60":13833.0,"sma_120":15083.42},{"date":"2026-03-24","open":11593,"high":11622,"low":11256,"close":11526,"volume":208318,"rsi_14":46.29,"sma_20":12394.5,"sma_60":13756.33,"sma_120":15041.42},{"date":"2026-03-25","open":11593,"high":11661,"low":11449,"close":11564,"volume":148664,"rsi_14":36.17,"sma_20":12319.0,"sma_60":13681.83,"sma_120":14996.92},{"date":"2026-03-26","open":11661,"high":11661,"low":11333,"close":11362,"volume":238999,"rsi_14":41.03,"sma_20":12227.0,"sma_60":13609.5,"sma_120":14962.67},{"date":"2026-03-27","open":11416,"high":11813,"low":11257,"close":11803,"volume":231317,"rsi_14":52.89,"sma_20":12157.5,"sma_60":13540.17,"sma_120":14929.67},{"date":"2026-03-30","open":11436,"high":11545,"low":11286,"close":11445,"volume":224470,"rsi_14":44.03,"sma_20":12079.5,"sma_60":13461.0,"sma_120":14894.67},{"date":"2026-03-31","open":11376,"high":11575,"low":11257,"close":11426,"volume":176790,"rsi_14":42.21,"sma_20":12012.0,"sma_60":13378.17,"sma_120":14859.25},{"date":"2026-04-01","open":11803,"high":11843,"low":11495,"close":11793,"volume":186793,"rsi_14":45.13,"sma_20":11993.0,"sma_60":13308.83,"sma_120":14828.83},{"date":"2026-04-02","open":11793,"high":11912,"low":11396,"close":11505,"volume":316114,"rsi_14":43.1,"sma_20":11926.5,"sma_60":13239.0,"sma_120":14795.67},{"date":"2026-04-03","open":11500,"high":11650,"low":11310,"close":11320,"volume":189952,"rsi_14":39.37,"sma_20":11877.0,"sma_60":13169.33,"sma_120":14760.58},{"date":"2026-04-06","open":11306,"high":11346,"low":11098,"close":11197,"volume":129705,"rsi_14":34.23,"sma_20":11853.5,"sma_60":13100.5,"sma_120":14728.5},{"date":"2026-04-07","open":11207,"high":11306,"low":11048,"close":11128,"volume":154085,"rsi_14":32.56,"sma_20":11821.5,"sma_60":13034.5,"sma_120":14693.92},{"date":"2026-04-08","open":11465,"high":11505,"low":11277,"close":11306,"volume":151829,"rsi_14":39.32,"sma_20":11795.0,"sma_60":12978.33,"sma_120":14657.42},{"date":"2026-04-09","open":11326,"high":11783,"low":11316,"close":11783,"volume":247209,"rsi_14":43.17,"sma_20":11781.0,"sma_60":12926.83,"sma_120":14621.67},{"date":"2026-04-10","open":11773,"high":12051,"low":11724,"close":12051,"volume":202883,"rsi_14":56.4,"sma_20":11788.5,"sma_60":12885.5,"sma_120":14584.67},{"date":"2026-04-13","open":11922,"high":11972,"low":11783,"close":11873,"volume":126426,"rsi_14":49.83,"sma_20":11786.5,"sma_60":12836.0,"sma_120":14542.75},{"date":"2026-04-14","open":11883,"high":12061,"low":11823,"close":12002,"volume":202187,"rsi_14":51.35,"sma_20":11780.0,"sma_60":12803.5,"sma_120":14502.5},{"date":"2026-04-15","open":12101,"high":12141,"low":11863,"close":12002,"volume":189699,"rsi_14":55.27,"sma_20":11771.5,"sma_60":12777.67,"sma_120":14462.58},{"date":"2026-04-16","open":12012,"high":12101,"low":11893,"close":12012,"volume":323055,"rsi_14":53.93,"sma_20":11775.5,"sma_60":12749.17,"sma_120":14424.58},{"date":"2026-04-17","open":12022,"high":12032,"low":11743,"close":11893,"volume":254760,"rsi_14":59.26,"sma_20":11759.5,"sma_60":12723.33,"sma_120":14386.83},{"date":"2026-04-20","open":11932,"high":12071,"low":11783,"close":12002,"volume":219333,"rsi_14":61.51,"sma_20":11775.5,"sma_60":12690.5,"sma_120":14350.58},{"date":"2026-04-21","open":12022,"high":12171,"low":11962,"close":12032,"volume":204330,"rsi_14":55.5,"sma_20":11783.0,"sma_60":12655.5,"sma_120":14314.58},{"date":"2026-04-22","open":11962,"high":12151,"low":11773,"close":11853,"volume":243737,"rsi_14":58.45,"sma_20":11779.5,"sma_60":12617.67,"sma_120":14274.25},{"date":"2026-04-23","open":11972,"high":11972,"low":11614,"close":11763,"volume":280215,"rsi_14":63.68,"sma_20":11782.0,"sma_60":12564.33,"sma_120":14235.75},{"date":"2026-04-24","open":11763,"high":11902,"low":11674,"close":11813,"volume":235758,"rsi_14":66.32,"sma_20":11782.5,"sma_60":12514.33,"sma_120":14196.92},{"date":"2026-04-27","open":11902,"high":12042,"low":11664,"close":11734,"volume":632448,"rsi_14":65.97,"sma_20":11797.0,"sma_60":12465.33,"sma_120":14158.5},{"date":"2026-04-28","open":11734,"high":11992,"low":11724,"close":11902,"volume":295560,"rsi_14":65.79,"sma_20":11821.0,"sma_60":12430.0,"sma_120":14117.67},{"date":"2026-04-29","open":11962,"high":12012,"low":11763,"close":11982,"volume":286045,"rsi_14":56.67,"sma_20":11830.5,"sma_60":12393.5,"sma_120":14081.5},{"date":"2026-04-30","open":11902,"high":11992,"low":11813,"close":11982,"volume":221628,"rsi_14":48.91,"sma_20":12008.0,"sma_60":11861.33,"sma_120":12541.92},{"date":"2026-05-04","open":12131,"high":12419,"low":12032,"close":12300,"volume":448428,"rsi_14":65.69,"sma_20":11907.5,"sma_60":12316.17,"sma_120":13925.92},{"date":"2026-05-06","open":12300,"high":12369,"low":11843,"close":11893,"volume":602718,"rsi_14":46.67,"sma_20":11942.5,"sma_60":12300.5,"sma_120":13886.25},{"date":"2026-05-07","open":11932,"high":12210,"low":11853,"close":11942,"volume":240831,"rsi_14":48.24,"sma_20":11983.5,"sma_60":12279.0,"sma_120":13845.67},{"date":"2026-05-08","open":11902,"high":11902,"low":11247,"close":11396,"volume":840896,"rsi_14":36.16,"sma_20":11988.0,"sma_60":12252.33,"sma_120":13797.17},{"date":"2026-05-11","open":11455,"high":11455,"low":11137,"close":11207,"volume":237666,"rsi_14":35.06,"sma_20":11959.0,"sma_60":12225.5,"sma_120":13750.33},{"date":"2026-05-12","open":11267,"high":11267,"low":10730,"close":11147,"volume":511471,"rsi_14":30.97,"sma_20":11913.5,"sma_60":12193.17,"sma_120":13705.25},{"date":"2026-05-13","open":11247,"high":11356,"low":11028,"close":11346,"volume":387335,"rsi_14":35.8,"sma_20":11887.0,"sma_60":12161.33,"sma_120":13661.75},{"date":"2026-05-14","open":11455,"high":12399,"low":11406,"close":12399,"volume":790949,"rsi_14":58.31,"sma_20":11907.0,"sma_60":12138.67,"sma_120":13627.58},{"date":"2026-05-15","open":12379,"high":12727,"low":12280,"close":12528,"volume":556307,"rsi_14":61.49,"sma_20":11933.5,"sma_60":12124.0,"sma_120":13597.08},{"date":"2026-05-18","open":12528,"high":12528,"low":11624,"close":12101,"volume":399443,"rsi_14":53.89,"sma_20":11938.0,"sma_60":12105.33,"sma_120":13563.67},{"date":"2026-05-19","open":12260,"high":12320,"low":11634,"close":11793,"volume":387355,"rsi_14":50.76,"sma_20":11933.0,"sma_60":12079.5,"sma_120":13518.0},{"date":"2026-05-20","open":11942,"high":11942,"low":11296,"close":11426,"volume":250872,"rsi_14":44.23,"sma_20":11904.0,"sma_60":12048.67,"sma_120":13470.25},{"date":"2026-05-21","open":11525,"high":11594,"low":11356,"close":11485,"volume":162377,"rsi_14":43.96,"sma_20":11876.5,"sma_60":12018.0,"sma_120":13423.42},{"date":"2026-05-22","open":11525,"high":11813,"low":11495,"close":11654,"volume":211712,"rsi_14":46.17,"sma_20":11866.5,"sma_60":11988.33,"sma_120":13381.17},{"date":"2026-05-26","open":11813,"high":11813,"low":11128,"close":11227,"volume":475697,"rsi_14":37.78,"sma_20":11839.5,"sma_60":11949.5,"sma_120":13329.83},{"date":"2026-05-27","open":11157,"high":11207,"low":10740,"close":10820,"volume":740508,"rsi_14":37.78,"sma_20":11789.5,"sma_60":11909.83,"sma_120":13286.42},{"date":"2026-05-28","open":10909,"high":10919,"low":10323,"close":10551,"volume":616487,"rsi_14":34.91,"sma_20":11730.0,"sma_60":11868.83,"sma_120":13241.75},{"date":"2026-05-29","open":10730,"high":10730,"low":10243,"close":10541,"volume":1102501,"rsi_14":39.51,"sma_20":11661.5,"sma_60":11831.5,"sma_120":13199.08},{"date":"2026-06-01","open":10581,"high":10720,"low":10432,"close":10571,"volume":259789,"rsi_14":41.88,"sma_20":11590.5,"sma_60":11804.67,"sma_120":13156.92},{"date":"2026-06-02","open":10710,"high":10760,"low":10362,"close":10561,"volume":262181,"rsi_14":42.42,"sma_20":11519.0,"sma_60":11766.67,"sma_120":13113.83},{"date":"2026-06-04","open":10531,"high":11664,"low":10353,"close":11416,"volume":551042,"rsi_14":50.77,"sma_20":11474.5,"sma_60":11753.0,"sma_120":13079.5},{"date":"2026-06-05","open":11535,"high":11853,"low":11068,"close":11783,"volume":469158,"rsi_14":41.97,"sma_20":11469.0,"sma_60":11755.0,"sma_120":13048.25},{"date":"2026-06-08","open":11326,"high":11793,"low":11207,"close":11465,"volume":359545,"rsi_14":36.79,"sma_20":11445.0,"sma_60":11750.0,"sma_120":13016.75},{"date":"2026-06-09","open":11465,"high":12350,"low":11465,"close":11873,"volume":741311,"rsi_14":47.15,"sma_20":11469.0,"sma_60":11750.67,"sma_120":12986.92},{"date":"2026-06-10","open":11724,"high":12141,"low":11674,"close":11992,"volume":349466,"rsi_14":52.6,"sma_20":11508.5,"sma_60":11749.5,"sma_120":12959.92},{"date":"2026-06-11","open":11952,"high":12399,"low":11873,"close":12230,"volume":1868547,"rsi_14":60.92,"sma_20":11563.0,"sma_60":11755.0,"sma_120":12930.33},{"date":"2026-06-12","open":12171,"high":12369,"low":11883,"close":11992,"volume":364447,"rsi_14":56.56,"sma_20":11595.5,"sma_60":11756.33,"sma_120":12893.92},{"date":"2026-06-15","open":11992,"high":12320,"low":11823,"close":12270,"volume":225009,"rsi_14":57.75,"sma_20":11589.0,"sma_60":11758.67,"sma_120":12855.92},{"date":"2026-06-16","open":12250,"high":12340,"low":11455,"close":11624,"volume":517842,"rsi_14":54.74,"sma_20":11543.5,"sma_60":11749.5,"sma_120":12811.5},{"date":"2026-06-17","open":11674,"high":11843,"low":11525,"close":11604,"volume":191138,"rsi_14":46.05,"sma_20":11586.0,"sma_60":11719.33,"sma_120":12544.08},{"date":"2026-06-18","open":11545,"high":11624,"low":11068,"close":11118,"volume":267700,"rsi_14":57.04,"sma_20":11484.5,"sma_60":11725.67,"sma_120":12726.83},{"date":"2026-06-19","open":11098,"high":11594,"low":10829,"close":11406,"volume":334323,"rsi_14":60.05,"sma_20":11483.5,"sma_60":11721.0,"sma_120":12688.08},{"date":"2026-06-22","open":11426,"high":11585,"low":11207,"close":11505,"volume":191253,"rsi_14":60.68,"sma_20":11484.5,"sma_60":11714.67,"sma_120":12650.92},{"date":"2026-06-23","open":11376,"high":11624,"low":10829,"close":10849,"volume":375712,"rsi_14":52.87,"sma_20":11444.0,"sma_60":11696.67,"sma_120":12606.33},{"date":"2026-06-24","open":10829,"high":11098,"low":10661,"close":10810,"volume":221669,"rsi_14":42.79,"sma_20":11423.0,"sma_60":11681.5,"sma_120":12559.75},{"date":"2026-06-25","open":10859,"high":11028,"low":10601,"close":10651,"volume":188039,"rsi_14":35.82,"sma_20":11414.5,"sma_60":11662.17,"sma_120":12515.5},{"date":"2026-06-26","open":10541,"high":10651,"low":10213,"close":10293,"volume":211730,"rsi_14":35.47,"sma_20":11401.5,"sma_60":11642.83,"sma_120":12470.42},{"date":"2026-06-29","open":10382,"high":10820,"low":10382,"close":10770,"volume":199295,"rsi_14":36.56,"sma_20":11413.0,"sma_60":11631.83,"sma_120":12431.58},{"date":"2026-06-30","open":10839,"high":10839,"low":10253,"close":10253,"volume":238101,"rsi_14":30.68,"sma_20":11397.0,"sma_60":11606.0,"sma_120":12389.25},{"date":"2026-07-01","open":10293,"high":10353,"low":10084,"close":10223,"volume":144817,"rsi_14":26.62,"sma_20":11380.0,"sma_60":11584.5,"sma_120":12348.67},{"date":"2026-07-02","open":10243,"high":10839,"low":10114,"close":10333,"volume":177677,"rsi_14":30.07,"sma_20":11325.5,"sma_60":11569.17,"sma_120":12312.42},{"date":"2026-07-03","open":10333,"high":10591,"low":10233,"close":10512,"volume":154645,"rsi_14":28.36,"sma_20":11261.5,"sma_60":11557.67,"sma_120":12276.0},{"date":"2026-07-06","open":10581,"high":10631,"low":10204,"close":10273,"volume":95953,"rsi_14":31.52,"sma_20":11201.5,"sma_60":11543.33,"sma_120":12240.42},{"date":"2026-07-07","open":10233,"high":10690,"low":10233,"close":10452,"volume":135210,"rsi_14":34.9,"sma_20":11130.0,"sma_60":11529.0,"sma_120":12203.75},{"date":"2026-07-08","open":10432,"high":10541,"low":10154,"close":10184,"volume":175962,"rsi_14":37.02,"sma_20":11039.0,"sma_60":11502.17,"sma_120":12172.25},{"date":"2026-07-09","open":10154,"high":10293,"low":9995,"close":10233,"volume":211782,"rsi_14":32.54,"sma_20":10938.5,"sma_60":11471.67,"sma_120":12144.5},{"date":"2026-07-10","open":10273,"high":10531,"low":10253,"close":10283,"volume":122388,"rsi_14":31.53,"sma_20":10852.5,"sma_60":11445.0,"sma_120":12115.75},{"date":"2026-07-13","open":10372,"high":10621,"low":10213,"close":10233,"volume":123740,"rsi_14":38.6,"sma_20":10750.0,"sma_60":11415.33,"sma_120":12088.92},{"date":"2026-07-14","open":10402,"high":10521,"low":10184,"close":10223,"volume":197372,"rsi_14":39.03,"sma_20":10679.5,"sma_60":11385.5,"sma_120":12057.58},{"date":"2026-07-15","open":10263,"high":10422,"low":8991,"close":9121,"volume":1543407,"rsi_14":28.85,"sma_20":10554.5,"sma_60":11337.0,"sma_120":12015.67},{"date":"2026-07-16","open":9091,"high":9319,"low":9031,"close":9270,"volume":299573,"rsi_14":34.99,"sma_20":10461.5,"sma_60":11293.0,"sma_120":11975.08},{"date":"2026-07-20","open":9190,"high":9379,"low":9101,"close":9190,"volume":171088,"rsi_14":23.76,"sma_20":10350.0,"sma_60":11245.83,"sma_120":11926.83},{"date":"2026-07-21","open":9280,"high":9349,"low":8942,"close":9280,"volume":118374,"rsi_14":31.15,"sma_20":10238.0,"sma_60":11199.67,"sma_120":11880.58},{"date":"2026-07-22","open":9329,"high":9409,"low":9101,"close":9121,"volume":101268,"rsi_14":29.67,"sma_20":10151.0,"sma_60":11153.83,"sma_120":11834.17},{"date":"2026-07-23","open":9160,"high":9528,"low":9071,"close":9498,"volume":141444,"rsi_14":36.0,"sma_20":10085.0,"sma_60":11115.83,"sma_120":11796.33},{"date":"2026-07-24","open":9419,"high":9627,"low":9419,"close":9448,"volume":119982,"rsi_14":31.36,"sma_20":10024.5,"sma_60":11076.17,"sma_120":11756.83},{"date":"2026-07-27","open":9548,"high":9737,"low":9498,"close":9637,"volume":101475,"rsi_14":38.65,"sma_20":9991.5,"sma_60":11041.0,"sma_120":11719.75},{"date":"2026-07-28","open":9498,"high":9568,"low":9220,"close":9260,"volume":166295,"rsi_14":30.13,"sma_20":9915.5,"sma_60":10996.67,"sma_120":11676.5},{"date":"2026-07-29","open":9309,"high":9568,"low":9041,"close":9190,"volume":238023,"rsi_14":32.27,"sma_20":9862.0,"sma_60":10949.83,"sma_120":11642.5},{"date":"2026-07-30","open":8932,"high":9439,"low":8932,"close":9280,"volume":138553,"rsi_14":33.22,"sma_20":9814.5,"sma_60":10904.5,"sma_120":11613.25},{"date":"2026-07-31","open":9379,"high":9508,"low":9260,"close":9319,"volume":115964,"rsi_14":32.98,"sma_20":9763.5,"sma_60":10854.5,"sma_120":11585.33},{"date":"2026-08-03","open":9339,"high":9399,"low":9140,"close":9140,"volume":97605,"rsi_14":31.54,"sma_20":9694.5,"sma_60":10808.33,"sma_120":11554.42},{"date":"2026-08-04","open":9160,"high":9379,"low":9160,"close":9299,"volume":76202,"rsi_14":35.14,"sma_20":9645.5,"sma_60":10764.0,"sma_120":11521.5},{"date":"2026-08-05","open":9419,"high":9468,"low":9210,"close":9210,"volume":147592,"rsi_14":52.13,"sma_20":9583.0,"sma_60":10727.33,"sma_120":11489.83},{"date":"2026-08-06","open":9270,"high":9319,"low":9121,"close":9250,"volume":80971,"rsi_14":49.5,"sma_20":9536.0,"sma_60":10694.5,"sma_120":11460.0},{"date":"2026-08-07","open":9250,"high":9458,"low":9190,"close":9439,"volume":111310,"rsi_14":55.92,"sma_20":9496.0,"sma_60":10665.83,"sma_120":11429.5},{"date":"2026-08-10","open":9458,"high":9458,"low":9131,"close":9240,"volume":176733,"rsi_14":49.1,"sma_20":9443.5,"sma_60":10630.5,"sma_120":11395.92},{"date":"2026-08-11","open":9260,"high":9558,"low":9210,"close":9458,"volume":124553,"rsi_14":57.46,"sma_20":9404.5,"sma_60":10581.17,"sma_120":11359.92},{"date":"2026-08-12","open":9439,"high":9756,"low":9439,"close":9607,"volume":123563,"rsi_14":52.68,"sma_20":9373.5,"sma_60":10532.17,"sma_120":11328.08},{"date":"2026-08-13","open":9637,"high":9637,"low":9200,"close":9200,"volume":254914,"rsi_14":44.81,"sma_20":9377.5,"sma_60":10483.5,"sma_120":11294.42},{"date":"2026-08-14","open":9299,"high":9429,"low":9220,"close":9339,"volume":134363,"rsi_14":43.64,"sma_20":9381.0,"sma_60":10442.33,"sma_120":11260.92},{"date":"2026-08-18","open":9389,"high":9389,"low":9160,"close":9270,"volume":136568,"rsi_14":50.24,"sma_20":9385.0,"sma_60":10406.17,"sma_120":11227.42},{"date":"2026-08-19","open":9260,"high":9260,"low":9081,"close":9140,"volume":114888,"rsi_14":48.82,"sma_20":9378.0,"sma_60":10366.83,"sma_120":11192.42},{"date":"2026-08-20","open":9230,"high":9270,"low":9111,"close":9121,"volume":112168,"rsi_14":46.08,"sma_20":9378.0,"sma_60":10324.33,"sma_120":11156.33},{"date":"2026-08-21","open":9131,"high":9131,"low":8952,"close":9001,"volume":91089,"rsi_14":42.45,"sma_20":9353.0,"sma_60":10287.0,"sma_120":11118.25},{"date":"2026-08-24","open":9051,"high":9170,"low":8972,"close":9170,"volume":53840,"rsi_14":50.71,"sma_20":9339.0,"sma_60":10259.33,"sma_120":11084.58},{"date":"2026-08-25","open":9031,"high":9260,"low":9031,"close":9210,"volume":105123,"rsi_14":47.74,"sma_20":9317.5,"sma_60":10236.83,"sma_120":11052.83},{"date":"2026-08-26","open":9300,"high":9400,"low":9240,"close":9320,"volume":70592,"rsi_14":51.28,"sma_20":9317.5,"sma_60":10215.33,"sma_120":11023.42},{"date":"2026-08-27","open":9320,"high":9400,"low":9240,"close":9270,"volume":102096,"rsi_14":48.98,"sma_20":9318.5,"sma_60":10192.5,"sma_120":10998.58},{"date":"2026-08-28","open":9360,"high":9650,"low":9240,"close":9610,"volume":155689,"rsi_14":52.61,"sma_20":9332.0,"sma_60":10175.5,"sma_120":10971.08},{"date":"2026-08-31","open":9600,"high":9670,"low":9320,"close":9670,"volume":121742,"rsi_14":59.39,"sma_20":9346.5,"sma_60":10145.17,"sma_120":10949.08},{"date":"2026-09-01","open":9640,"high":9760,"low":9510,"close":9610,"volume":105340,"rsi_14":52.49,"sma_20":9367.0,"sma_60":10107.67,"sma_120":10931.33},{"date":"2026-09-02","open":9570,"high":9680,"low":9470,"close":9470,"volume":97742,"rsi_14":44.44,"sma_20":9372.5,"sma_60":10073.17,"sma_120":10911.58},{"date":"2026-09-03","open":9610,"high":9680,"low":9320,"close":9390,"volume":155212,"rsi_14":54.42,"sma_20":9378.5,"sma_60":10030.5,"sma_120":10890.58},{"date":"2026-09-04","open":9490,"high":9590,"low":9400,"close":9580,"volume":70715,"rsi_14":55.92,"sma_20":9392.0,"sma_60":9989.0,"sma_120":10869.25},{"date":"2026-09-07","open":9570,"high":9570,"low":9370,"close":9420,"volume":42184,"rsi_14":52.8,"sma_20":9388.0,"sma_60":9940.83,"sma_120":10847.92},{"date":"2026-09-08","open":9480,"high":9530,"low":9400,"close":9430,"volume":44338,"rsi_14":57.72,"sma_20":9394.5,"sma_60":9896.83,"sma_120":10826.58},{"date":"2026-09-09","open":9490,"high":9520,"low":9280,"close":9290,"volume":59036,"rsi_14":53.42,"sma_20":9383.0,"sma_60":9845.83,"sma_120":10802.25},{"date":"2026-09-10","open":9300,"high":9300,"low":9120,"close":9220,"volume":130400,"rsi_14":55.13,"sma_20":9360.5,"sma_60":9804.5,"sma_120":10777.0},{"date":"2026-09-11","open":9210,"high":9300,"low":9170,"close":9220,"volume":85314,"rsi_14":49.64,"sma_20":9358.5,"sma_60":9763.5,"sma_120":10753.75},{"date":"2026-09-14","open":9150,"high":9290,"low":9150,"close":9220,"volume":71565,"rsi_14":48.15,"sma_20":9349.5,"sma_60":9730.67,"sma_120":10728.17},{"date":"2026-09-15","open":9240,"high":9290,"low":9140,"close":9200,"volume":64408,"rsi_14":45.45,"sma_20":9343.0,"sma_60":9692.67,"sma_120":10706.83},{"date":"2026-09-16","open":9250,"high":9250,"low":9020,"close":9110,"volume":125280,"rsi_14":44.12,"sma_20":9338.5,"sma_60":9651.5,"sma_120":10683.08},{"date":"2026-09-17","open":9040,"high":9120,"low":8990,"close":9050,"volume":130646,"rsi_14":24.07,"sma_20":9332.0,"sma_60":9620.33,"sma_120":10658.5},{"date":"2026-09-18","open":9050,"high":9090,"low":8950,"close":9030,"volume":64670,"rsi_14":19.23,"sma_20":9330.5,"sma_60":9589.5,"sma_120":10635.5},{"date":"2026-09-21","open":9030,"high":9030,"low":8930,"close":8980,"volume":45626,"rsi_14":19.42,"sma_20":9318.0,"sma_60":9560.5,"sma_120":10611.33},{"date":"2026-09-22","open":8960,"high":8980,"low":8880,"close":8910,"volume":65504,"rsi_14":20.83,"sma_20":9300.0,"sma_60":9536.33,"sma_120":10589.58},{"date":"2026-09-23","open":8930,"high":8930,"low":8850,"close":8910,"volume":50444,"rsi_14":22.73,"sma_20":9279.5,"sma_60":9504.17,"sma_120":10568.0},{"date":"2026-09-28","open":8870,"high":8920,"low":8850,"close":8900,"volume":49107,"rsi_14":1.43,"sma_20":9261.0,"sma_60":9480.5,"sma_120":10543.25},{"date":"2026-09-29","open":8940,"high":8980,"low":8800,"close":8950,"volume":97889,"rsi_14":10.17,"sma_20":9228.0,"sma_60":9458.17,"sma_120":10521.33},{"date":"2026-09-30","open":8970,"high":8970,"low":8780,"close":8810,"volume":112757,"rsi_14":6.94,"sma_20":9185.0,"sma_60":9431.67,"sma_120":10500.42},{"date":"2026-10-01","open":8830,"high":8830,"low":8580,"close":8710,"volume":93808,"rsi_14":7.35,"sma_20":9140.0,"sma_60":9400.5,"sma_120":10479.08},{"date":"2026-10-02","open":8720,"high":8730,"low":8480,"close":8560,"volume":158153,"rsi_14":6.58,"sma_20":9094.5,"sma_60":9370.83,"sma_120":10457.08},{"date":"2026-10-06","open":8580,"high":8590,"low":8380,"close":8430,"volume":103133,"rsi_14":5.62,"sma_20":9046.5,"sma_60":9336.0,"sma_120":10432.5},{"date":"2026-10-07","open":8450,"high":8710,"low":8320,"close":8610,"volume":172582,"rsi_14":21.5,"sma_20":8998.0,"sma_60":9308.67,"sma_120":10405.42},{"date":"2026-10-08","open":8620,"high":8660,"low":8460,"close":8640,"volume":62693,"rsi_14":24.07,"sma_20":8959.0,"sma_60":9281.0,"sma_120":10376.33},{"date":"2026-10-12","open":8610,"high":8670,"low":8320,"close":8370,"volume":93292,"rsi_14":20.63,"sma_20":8906.0,"sma_60":9248.0,"sma_120":10346.5},{"date":"2026-10-13","open":8290,"high":8470,"low":8230,"close":8380,"volume":89794,"rsi_14":22.31,"sma_20":8860.5,"sma_60":9216.0,"sma_120":10315.67},{"date":"2026-10-14","open":8350,"high":8590,"low":8320,"close":8400,"volume":64408,"rsi_14":23.97,"sma_20":8819.5,"sma_60":9184.5,"sma_120":10285.0},{"date":"2026-10-15","open":8300,"high":8440,"low":8200,"close":8270,"volume":105621,"rsi_14":22.48,"sma_20":8772.0,"sma_60":9169.33,"sma_120":10253.17},{"date":"2026-10-16","open":8350,"high":8620,"low":8350,"close":8580,"volume":119517,"rsi_14":39.22,"sma_20":8740.0,"sma_60":9156.83,"sma_120":10224.92},{"date":"2026-10-19","open":8580,"high":8680,"low":8460,"close":8660,"volume":58430,"rsi_14":42.24,"sma_20":8713.0,"sma_60":9147.0,"sma_120":10196.42},{"date":"2026-10-20","open":8660,"high":8760,"low":8550,"close":8560,"volume":45785,"rsi_14":40.0,"sma_20":8685.5,"sma_60":9134.0,"sma_120":10166.83},{"date":"2026-10-21","open":8700,"high":8700,"low":8570,"close":8670,"volume":42325,"rsi_14":42.05,"sma_20":8666.5,"sma_60":9125.5,"sma_120":10139.67},{"date":"2026-10-22","open":8550,"high":8620,"low":8430,"close":8510,"volume":47820,"rsi_14":41.57,"sma_20":8640.5,"sma_60":9108.0,"sma_120":10111.92},{"date":"2026-10-23","open":8551,"high":8632,"low":8440,"close":8440,"volume":58666}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":761.71,"pbr":1.15,"per":11.08,"roa":2.84,"roe":3.98,"grade":"C","comment":"PER 11.03배, ROE 3.98%","revenue":443244674055.0,"analysis":"PER 11.0배입니다. ROE 4.0%입니다. 시가총액 5195.56억. 매출 4432.45억, 영업이익 554.97억.","eps_basis":"TTM","debt_ratio":0.4009506948747025,"market_cap":522029630880,"net_income":47116190361.0,"total_debt":181319354538.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.66,"total_assets":633542924308.0,"total_equity":452223569770.0,"profit_margin":10.63,"revenue_basis":"TTM","dividend_yield":3.47,"net_income_basis":"TTM","operating_income":55497018534.0,"operating_margin":12.52,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":8440.0,"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":22800.0},{"date":"2016-10-25","close":21250.0},{"date":"2016-10-26","close":22100.0},{"date":"2016-10-27","close":22200.0},{"date":"2016-10-28","close":22050.0},{"date":"2016-10-31","close":21700.0},{"date":"2016-11-01","close":21900.0},{"date":"2016-11-02","close":21550.0},{"date":"2016-11-03","close":22400.0},{"date":"2016-11-04","close":22500.0},{"date":"2016-11-07","close":21450.0},{"date":"2016-11-08","close":21550.0},{"date":"2016-11-09","close":21550.0},{"date":"2016-11-10","close":21750.0},{"date":"2016-11-11","close":21350.0},{"date":"2016-11-14","close":21050.0},{"date":"2016-11-15","close":20900.0},{"date":"2016-11-16","close":21600.0},{"date":"2016-11-17","close":21900.0},{"date":"2016-11-18","close":21650.0},{"date":"2016-11-21","close":21250.0},{"date":"2016-11-22","close":21200.0},{"date":"2016-11-23","close":21200.0},{"date":"2016-11-24","close":21400.0},{"date":"2016-11-25","close":21400.0},{"date":"2016-11-28","close":21700.0},{"date":"2016-11-29","close":22250.0},{"date":"2016-11-30","close":22000.0},{"date":"2016-12-01","close":21650.0},{"date":"2016-12-02","close":21250.0},{"date":"2016-12-05","close":20500.0},{"date":"2016-12-06","close":20550.0},{"date":"2016-12-07","close":20950.0},{"date":"2016-12-08","close":21250.0},{"date":"2016-12-09","close":21050.0},{"date":"2016-12-12","close":21200.0},{"date":"2016-12-13","close":21950.0},{"date":"2016-12-14","close":21700.0},{"date":"2016-12-15","close":21350.0},{"date":"2016-12-16","close":21100.0},{"date":"2016-12-19","close":21200.0},{"date":"2016-12-20","close":20950.0},{"date":"2016-12-21","close":20900.0},{"date":"2016-12-22","close":21050.0},{"date":"2016-12-23","close":21150.0},{"date":"2016-12-26","close":21250.0},{"date":"2016-12-27","close":21300.0},{"date":"2016-12-28","close":20700.0},{"date":"2016-12-29","close":20450.0},{"date":"2017-01-02","close":19950.0},{"date":"2017-01-03","close":19850.0},{"date":"2017-01-04","close":20200.0},{"date":"2017-01-05","close":20250.0},{"date":"2017-01-06","close":20200.0},{"date":"2017-01-09","close":19800.0},{"date":"2017-01-10","close":19350.0},{"date":"2017-01-11","close":19350.0},{"date":"2017-01-12","close":19500.0},{"date":"2017-01-13","close":19550.0},{"date":"2017-01-16","close":19900.0},{"date":"2017-01-17","close":19950.0},{"date":"2017-01-18","close":19950.0},{"date":"2017-01-19","close":19700.0},{"date":"2017-01-20","close":19800.0},{"date":"2017-01-23","close":19700.0},{"date":"2017-01-24","close":19400.0},{"date":"2017-01-25","close":18750.0},{"date":"2017-01-26","close":19200.0},{"date":"2017-01-31","close":18900.0},{"date":"2017-02-01","close":19350.0},{"date":"2017-02-02","close":19450.0},{"date":"2017-02-03","close":19350.0},{"date":"2017-02-06","close":19450.0},{"date":"2017-02-07","close":19650.0},{"date":"2017-02-08","close":19750.0},{"date":"2017-02-09","close":19750.0},{"date":"2017-02-10","close":19250.0},{"date":"2017-02-13","close":19100.0},{"date":"2017-02-14","close":20650.0},{"date":"2017-02-15","close":20850.0},{"date":"2017-02-16","close":21000.0},{"date":"2017-02-17","close":20650.0},{"date":"2017-02-20","close":21050.0},{"date":"2017-02-21","close":20950.0},{"date":"2017-02-22","close":20750.0},{"date":"2017-02-23","close":21550.0},{"date":"2017-02-24","close":21600.0},{"date":"2017-02-27","close":21400.0},{"date":"2017-02-28","close":21350.0},{"date":"2017-03-02","close":21300.0},{"date":"2017-03-03","close":19600.0},{"date":"2017-03-06","close":19150.0},{"date":"2017-03-07","close":19300.0},{"date":"2017-03-08","close":19300.0},{"date":"2017-03-09","close":19650.0},{"date":"2017-03-10","close":19400.0},{"date":"2017-03-13","close":19300.0},{"date":"2017-03-14","close":19300.0},{"date":"2017-03-15","close":19500.0},{"date":"2017-03-16","close":19350.0},{"date":"2017-03-17","close":19400.0},{"date":"2017-03-20","close":19550.0},{"date":"2017-03-21","close":19650.0},{"date":"2017-03-22","close":20400.0},{"date":"2017-03-23","close":20500.0},{"date":"2017-03-24","close":21000.0},{"date":"2017-03-27","close":21500.0},{"date":"2017-03-28","close":21750.0},{"date":"2017-03-29","close":21500.0},{"date":"2017-03-30","close":22000.0},{"date":"2017-03-31","close":21900.0},{"date":"2017-04-03","close":22150.0},{"date":"2017-04-04","close":22200.0},{"date":"2017-04-05","close":22150.0},{"date":"2017-04-06","close":21950.0},{"date":"2017-04-07","close":22050.0},{"date":"2017-04-10","close":21350.0},{"date":"2017-04-11","close":22100.0},{"date":"2017-04-12","close":21800.0},{"date":"2017-04-13","close":22300.0},{"date":"2017-04-14","close":21750.0},{"date":"2017-04-17","close":22150.0},{"date":"2017-04-18","close":22000.0},{"date":"2017-04-19","close":22050.0},{"date":"2017-04-20","close":21950.0},{"date":"2017-04-21","close":22050.0},{"date":"2017-04-24","close":21550.0},{"date":"2017-04-25","close":21750.0},{"date":"2017-04-26","close":21950.0},{"date":"2017-04-27","close":21700.0},{"date":"2017-04-28","close":21700.0},{"date":"2017-05-02","close":21900.0},{"date":"2017-05-04","close":22300.0},{"date":"2017-05-08","close":22400.0},{"date":"2017-05-10","close":22150.0},{"date":"2017-05-11","close":23100.0},{"date":"2017-05-12","close":22800.0},{"date":"2017-05-15","close":22700.0},{"date":"2017-05-16","close":22600.0},{"date":"2017-05-17","close":23000.0},{"date":"2017-05-18","close":23150.0},{"date":"2017-05-19","close":23000.0},{"date":"2017-05-22","close":22600.0},{"date":"2017-05-23","close":22700.0},{"date":"2017-05-24","close":22850.0},{"date":"2017-05-25","close":22850.0},{"date":"2017-05-26","close":22800.0},{"date":"2017-05-29","close":22500.0},{"date":"2017-05-30","close":22450.0},{"date":"2017-05-31","close":22200.0},{"date":"2017-06-01","close":21450.0},{"date":"2017-06-02","close":21400.0},{"date":"2017-06-05","close":21850.0},{"date":"2017-06-07","close":21950.0},{"date":"2017-06-08","close":22500.0},{"date":"2017-06-09","close":22800.0},{"date":"2017-06-12","close":22750.0},{"date":"2017-06-13","close":22650.0},{"date":"2017-06-14","close":22100.0},{"date":"2017-06-15","close":22350.0},{"date":"2017-06-16","close":22150.0},{"date":"2017-06-19","close":22250.0},{"date":"2017-06-20","close":22200.0},{"date":"2017-06-21","close":22700.0},{"date":"2017-06-22","close":22700.0},{"date":"2017-06-23","close":22650.0},{"date":"2017-06-26","close":22800.0},{"date":"2017-06-27","close":22650.0},{"date":"2017-06-28","close":22550.0},{"date":"2017-06-29","close":22400.0},{"date":"2017-06-30","close":22400.0},{"date":"2017-07-03","close":22100.0},{"date":"2017-07-04","close":22100.0},{"date":"2017-07-05","close":21750.0},{"date":"2017-07-06","close":21750.0},{"date":"2017-07-07","close":22050.0},{"date":"2017-07-10","close":21500.0},{"date":"2017-07-11","close":21600.0},{"date":"2017-07-12","close":21500.0},{"date":"2017-07-13","close":21400.0},{"date":"2017-07-14","close":21950.0},{"date":"2017-07-17","close":22000.0},{"date":"2017-07-18","close":21850.0},{"date":"2017-07-19","close":22550.0},{"date":"2017-07-20","close":22450.0},{"date":"2017-07-21","close":22300.0},{"date":"2017-07-24","close":22600.0},{"date":"2017-07-25","close":23300.0},{"date":"2017-07-26","close":23250.0},{"date":"2017-07-27","close":23700.0},{"date":"2017-07-28","close":23450.0},{"date":"2017-07-31","close":22950.0},{"date":"2017-08-01","close":23600.0},{"date":"2017-08-02","close":23600.0},{"date":"2017-08-03","close":23500.0},{"date":"2017-08-04","close":24000.0},{"date":"2017-08-07","close":23700.0},{"date":"2017-08-08","close":23950.0},{"date":"2017-08-09","close":24300.0},{"date":"2017-08-10","close":24150.0},{"date":"2017-08-11","close":23500.0},{"date":"2017-08-14","close":23550.0},{"date":"2017-08-16","close":23400.0},{"date":"2017-08-17","close":23550.0},{"date":"2017-08-18","close":23050.0},{"date":"2017-08-21","close":22900.0},{"date":"2017-08-22","close":23100.0},{"date":"2017-08-23","close":22850.0},{"date":"2017-08-24","close":23150.0},{"date":"2017-08-25","close":22900.0},{"date":"2017-08-28","close":23150.0},{"date":"2017-08-29","close":23650.0},{"date":"2017-08-30","close":23000.0},{"date":"2017-08-31","close":23100.0},{"date":"2017-09-01","close":22950.0},{"date":"2017-09-04","close":22600.0},{"date":"2017-09-05","close":22650.0},{"date":"2017-09-06","close":22500.0},{"date":"2017-09-07","close":22500.0},{"date":"2017-09-08","close":22000.0},{"date":"2017-09-11","close":22300.0},{"date":"2017-09-12","close":22450.0},{"date":"2017-09-13","close":22150.0},{"date":"2017-09-14","close":22000.0},{"date":"2017-09-15","close":22100.0},{"date":"2017-09-18","close":22050.0},{"date":"2017-09-19","close":21950.0},{"date":"2017-09-20","close":22300.0},{"date":"2017-09-21","close":22500.0},{"date":"2017-09-22","close":22350.0},{"date":"2017-09-25","close":22350.0},{"date":"2017-09-26","close":22750.0},{"date":"2017-09-27","close":22650.0},{"date":"2017-09-28","close":23700.0},{"date":"2017-09-29","close":23700.0},{"date":"2017-10-10","close":23400.0},{"date":"2017-10-11","close":23550.0},{"date":"2017-10-12","close":23400.0},{"date":"2017-10-13","close":23750.0},{"date":"2017-10-16","close":25000.0},{"date":"2017-10-17","close":24750.0},{"date":"2017-10-18","close":26100.0},{"date":"2017-10-19","close":25800.0},{"date":"2017-10-20","close":25950.0},{"date":"2017-10-23","close":25450.0},{"date":"2017-10-24","close":26050.0},{"date":"2017-10-25","close":26150.0},{"date":"2017-10-26","close":26950.0},{"date":"2017-10-27","close":27600.0},{"date":"2017-10-30","close":27900.0},{"date":"2017-10-31","close":28000.0},{"date":"2017-11-01","close":27450.0},{"date":"2017-11-02","close":27900.0},{"date":"2017-11-03","close":28150.0},{"date":"2017-11-06","close":27900.0},{"date":"2017-11-07","close":28850.0},{"date":"2017-11-08","close":30350.0},{"date":"2017-11-09","close":29700.0},{"date":"2017-11-10","close":31050.0},{"date":"2017-11-13","close":31150.0},{"date":"2017-11-14","close":31900.0},{"date":"2017-11-15","close":32450.0},{"date":"2017-11-16","close":33300.0},{"date":"2017-11-17","close":31600.0},{"date":"2017-11-20","close":32050.0},{"date":"2017-11-21","close":32550.0},{"date":"2017-11-22","close":33100.0},{"date":"2017-11-23","close":33300.0},{"date":"2017-11-24","close":33150.0},{"date":"2017-11-27","close":33500.0},{"date":"2017-11-28","close":33750.0},{"date":"2017-11-29","close":33850.0},{"date":"2017-11-30","close":32650.0},{"date":"2017-12-01","close":33350.0},{"date":"2017-12-04","close":34000.0},{"date":"2017-12-05","close":33200.0},{"date":"2017-12-06","close":31950.0},{"date":"2017-12-07","close":30050.0},{"date":"2017-12-08","close":30200.0},{"date":"2017-12-11","close":30950.0},{"date":"2017-12-12","close":29850.0},{"date":"2017-12-13","close":30800.0},{"date":"2017-12-14","close":31000.0},{"date":"2017-12-15","close":30200.0},{"date":"2017-12-18","close":29750.0},{"date":"2017-12-19","close":29300.0},{"date":"2017-12-20","close":29250.0},{"date":"2017-12-21","close":29250.0},{"date":"2017-12-22","close":29400.0},{"date":"2017-12-26","close":29400.0},{"date":"2017-12-27","close":29300.0},{"date":"2017-12-28","close":29250.0},{"date":"2018-01-02","close":25213.9062},{"date":"2018-01-03","close":24912.2012},{"date":"2018-01-04","close":24179.4922},{"date":"2018-01-05","close":23489.8809},{"date":"2018-01-08","close":23705.3809},{"date":"2018-01-09","close":23662.2832},{"date":"2018-01-10","close":24567.3984},{"date":"2018-01-11","close":24136.3906},{"date":"2018-01-12","close":24308.7949},{"date":"2018-01-15","close":24481.1934},{"date":"2018-01-16","close":24610.498},{"date":"2018-01-17","close":26550.0293},{"date":"2018-01-18","close":25774.2129},{"date":"2018-01-19","close":27282.7402},{"date":"2018-01-22","close":27584.4473},{"date":"2018-01-23","close":26894.832},{"date":"2018-01-24","close":26981.0371},{"date":"2018-01-25","close":26377.627},{"date":"2018-01-26","close":26722.4316},{"date":"2018-01-29","close":26851.7344},{"date":"2018-01-30","close":26506.9258},{"date":"2018-01-31","close":26248.3223},{"date":"2018-02-01","close":27067.2383},{"date":"2018-02-02","close":26032.8203},{"date":"2018-02-05","close":24394.9941},{"date":"2018-02-06","close":24438.0977},{"date":"2018-02-07","close":23317.4766},{"date":"2018-02-08","close":23619.1816},{"date":"2018-02-09","close":21765.8516},{"date":"2018-02-12","close":21377.9453},{"date":"2018-02-13","close":21722.75},{"date":"2018-02-14","close":21765.8516},{"date":"2018-02-19","close":21722.75},{"date":"2018-02-20","close":21377.9453},{"date":"2018-02-21","close":21205.5449},{"date":"2018-02-22","close":20860.7363},{"date":"2018-02-23","close":20774.5371},{"date":"2018-02-26","close":20429.7305},{"date":"2018-02-27","close":20214.2285},{"date":"2018-02-28","close":20041.8242},{"date":"2018-03-02","close":19610.8145},{"date":"2018-03-05","close":20214.2285},{"date":"2018-03-06","close":20214.2285},{"date":"2018-03-07","close":19998.7227},{"date":"2018-03-08","close":20041.8242},{"date":"2018-03-09","close":22110.6582},{"date":"2018-03-12","close":21593.4492},{"date":"2018-03-13","close":20645.2363},{"date":"2018-03-14","close":21076.2422},{"date":"2018-03-15","close":21076.2422},{"date":"2018-03-16","close":21162.4414},{"date":"2018-03-19","close":20903.8359},{"date":"2018-03-20","close":20774.5371},{"date":"2018-03-21","close":21033.1367},{"date":"2018-03-22","close":20559.0312},{"date":"2018-03-23","close":19524.6152},{"date":"2018-03-26","close":19826.3184},{"date":"2018-03-27","close":20041.8242},{"date":"2018-03-28","close":20774.5371},{"date":"2018-03-29","close":21119.3379},{"date":"2018-03-30","close":22153.7559},{"date":"2018-04-02","close":23446.7773},{"date":"2018-04-03","close":23446.7773},{"date":"2018-04-04","close":22584.7617},{"date":"2018-04-05","close":21722.75},{"date":"2018-04-06","close":21507.248},{"date":"2018-04-09","close":21636.5488},{"date":"2018-04-10","close":21593.4492},{"date":"2018-04-11","close":21162.4414},{"date":"2018-04-12","close":20990.0391},{"date":"2018-04-13","close":21377.9453},{"date":"2018-04-16","close":23015.7715},{"date":"2018-04-17","close":23274.375},{"date":"2018-04-18","close":22929.5684},{"date":"2018-04-19","close":22757.1699},{"date":"2018-04-20","close":23015.7715},{"date":"2018-04-23","close":22067.5547},{"date":"2018-04-24","close":23619.1816},{"date":"2018-04-25","close":23705.3809},{"date":"2018-04-26","close":22843.3691},{"date":"2018-04-27","close":22929.5684},{"date":"2018-04-30","close":23532.9785},{"date":"2018-05-02","close":23403.6797},{"date":"2018-05-03","close":23532.9785},{"date":"2018-05-04","close":23619.1816},{"date":"2018-05-08","close":23360.5781},{"date":"2018-05-09","close":22196.8594},{"date":"2018-05-10","close":22067.5547},{"date":"2018-05-11","close":23791.5859},{"date":"2018-05-14","close":22541.6641},{"date":"2018-05-15","close":23920.8867},{"date":"2018-05-16","close":24222.5898},{"date":"2018-05-17","close":23920.8867},{"date":"2018-05-18","close":24610.498},{"date":"2018-05-21","close":24007.0898},{"date":"2018-05-23","close":23360.5781},{"date":"2018-05-24","close":24093.2871},{"date":"2018-05-25","close":23317.4766},{"date":"2018-05-28","close":23748.4844},{"date":"2018-05-29","close":23705.3809},{"date":"2018-05-30","close":23705.3809},{"date":"2018-05-31","close":23619.1816},{"date":"2018-06-01","close":23101.9727},{"date":"2018-06-04","close":23145.0703},{"date":"2018-06-05","close":24653.5957},{"date":"2018-06-07","close":23877.7852},{"date":"2018-06-08","close":23748.4844},{"date":"2018-06-11","close":25127.7051},{"date":"2018-06-12","close":25127.7051},{"date":"2018-06-14","close":23877.7852},{"date":"2018-06-15","close":23403.6797},{"date":"2018-06-18","close":23145.0703},{"date":"2018-06-19","close":22670.9648},{"date":"2018-06-20","close":23058.875},{"date":"2018-06-21","close":21938.2539},{"date":"2018-06-22","close":22326.1621},{"date":"2018-06-25","close":22929.5684},{"date":"2018-06-26","close":22627.8691},{"date":"2018-06-27","close":22541.6641},{"date":"2018-06-28","close":22481.0234},{"date":"2018-06-29","close":22567.6562},{"date":"2018-07-02","close":22004.5449},{"date":"2018-07-03","close":21787.9648},{"date":"2018-07-04","close":21917.9141},{"date":"2018-07-05","close":21744.6484},{"date":"2018-07-06","close":21268.1719},{"date":"2018-07-09","close":21094.9082},{"date":"2018-07-10","close":21831.2812},{"date":"2018-07-11","close":21874.5977},{"date":"2018-07-12","close":21961.2305},{"date":"2018-07-13","close":21658.0176},{"date":"2018-07-16","close":21311.4922},{"date":"2018-07-17","close":21441.4395},{"date":"2018-07-18","close":21181.543},{"date":"2018-07-19","close":20748.3828},{"date":"2018-07-20","close":20791.6973},{"date":"2018-07-23","close":20878.3301},{"date":"2018-07-24","close":21094.9082},{"date":"2018-07-25","close":21094.9082},{"date":"2018-07-26","close":21094.9082},{"date":"2018-07-27","close":20835.0078},{"date":"2018-07-30","close":21181.543},{"date":"2018-07-31","close":21354.8047},{"date":"2018-08-01","close":22134.4902},{"date":"2018-08-02","close":21484.752},{"date":"2018-08-03","close":21614.7012},{"date":"2018-08-06","close":21571.3828},{"date":"2018-08-07","close":22047.8613},{"date":"2018-08-08","close":20661.748},{"date":"2018-08-09","close":20358.5352},{"date":"2018-08-10","close":20748.3828},{"date":"2018-08-13","close":20618.4316},{"date":"2018-08-14","close":20835.0078},{"date":"2018-08-16","close":20835.0078},{"date":"2018-08-17","close":21181.543},{"date":"2018-08-20","close":21268.1719},{"date":"2018-08-21","close":21224.8535},{"date":"2018-08-22","close":21181.543},{"date":"2018-08-23","close":21268.1719},{"date":"2018-08-24","close":21138.2227},{"date":"2018-08-27","close":20791.6973},{"date":"2018-08-28","close":20964.959},{"date":"2018-08-29","close":20921.6465},{"date":"2018-08-30","close":20835.0078},{"date":"2018-08-31","close":20921.6465},{"date":"2018-09-03","close":21008.2754},{"date":"2018-09-04","close":21138.2227},{"date":"2018-09-05","close":20964.959},{"date":"2018-09-06","close":20575.1152},{"date":"2018-09-07","close":20618.4316},{"date":"2018-09-10","close":20228.5879},{"date":"2018-09-11","close":20315.2207},{"date":"2018-09-12","close":20531.8008},{"date":"2018-09-13","close":21051.5938},{"date":"2018-09-14","close":21528.0703},{"date":"2018-09-17","close":22091.1797},{"date":"2018-09-18","close":22177.8086},{"date":"2018-09-19","close":21701.334},{"date":"2018-09-20","close":21787.9648},{"date":"2018-09-21","close":21354.8047},{"date":"2018-09-27","close":21658.0176},{"date":"2018-09-28","close":21614.7012},{"date":"2018-10-01","close":21484.752},{"date":"2018-10-02","close":20705.0625},{"date":"2018-10-04","close":20445.1641},{"date":"2018-10-05","close":20358.5352},{"date":"2018-10-08","close":20228.5879},{"date":"2018-10-10","close":19752.1133},{"date":"2018-10-11","close":18755.8418},{"date":"2018-10-12","close":18929.1055},{"date":"2018-10-15","close":19752.1133},{"date":"2018-10-16","close":20531.8008},{"date":"2018-10-17","close":20488.4844},{"date":"2018-10-18","close":20791.6973},{"date":"2018-10-19","close":20964.959},{"date":"2018-10-22","close":21268.1719},{"date":"2018-10-23","close":20705.0625},{"date":"2018-10-24","close":20791.6973},{"date":"2018-10-25","close":20185.2695},{"date":"2018-10-26","close":20141.957},{"date":"2018-10-29","close":19102.373},{"date":"2018-10-30","close":18885.793},{"date":"2018-10-31","close":19275.6348},{"date":"2018-11-01","close":19232.3223},{"date":"2018-11-02","close":20055.3223},{"date":"2018-11-05","close":19752.1133},{"date":"2018-11-06","close":19838.7422},{"date":"2018-11-07","close":19622.1641},{"date":"2018-11-08","close":19795.4277},{"date":"2018-11-09","close":19059.0566},{"date":"2018-11-12","close":19015.7402},{"date":"2018-11-13","close":19275.6348},{"date":"2018-11-14","close":19275.6348},{"date":"2018-11-15","close":20228.5879},{"date":"2018-11-16","close":20271.9023},{"date":"2018-11-19","close":20358.5352},{"date":"2018-11-20","close":20488.4844},{"date":"2018-11-21","close":20661.748},{"date":"2018-11-22","close":20705.0625},{"date":"2018-11-23","close":20878.3301},{"date":"2018-11-26","close":21961.2305},{"date":"2018-11-27","close":21744.6484},{"date":"2018-11-28","close":21744.6484},{"date":"2018-11-29","close":21787.9648},{"date":"2018-11-30","close":22091.1797},{"date":"2018-12-03","close":21831.2812},{"date":"2018-12-04","close":21744.6484},{"date":"2018-12-05","close":21744.6484},{"date":"2018-12-06","close":21831.2812},{"date":"2018-12-07","close":22784.2324},{"date":"2018-12-10","close":23000.8164},{"date":"2018-12-11","close":23087.4453},{"date":"2018-12-12","close":23390.6562},{"date":"2018-12-13","close":22870.8672},{"date":"2018-12-14","close":22870.8672},{"date":"2018-12-17","close":22957.498},{"date":"2018-12-18","close":22957.498},{"date":"2018-12-19","close":22524.334},{"date":"2018-12-20","close":22481.0234},{"date":"2018-12-21","close":22091.1797},{"date":"2018-12-24","close":21614.7012},{"date":"2018-12-26","close":21484.752},{"date":"2018-12-27","close":21999.25},{"date":"2018-12-28","close":22087.957},{"date":"2019-01-02","close":21245.248},{"date":"2019-01-03","close":21467.0117},{"date":"2019-01-04","close":22398.4316},{"date":"2019-01-07","close":22087.957},{"date":"2019-01-08","close":21289.5977},{"date":"2019-01-09","close":21777.4824},{"date":"2019-01-10","close":21866.1914},{"date":"2019-01-11","close":22354.0762},{"date":"2019-01-14","close":22221.0156},{"date":"2019-01-15","close":22176.6641},{"date":"2019-01-16","close":22176.6641},{"date":"2019-01-17","close":21999.25},{"date":"2019-01-18","close":22487.1387},{"date":"2019-01-21","close":22354.0762},{"date":"2019-01-22","close":22265.3711},{"date":"2019-01-23","close":23019.3789},{"date":"2019-01-24","close":22664.5508},{"date":"2019-01-25","close":22620.1992},{"date":"2019-01-28","close":22265.3711},{"date":"2019-01-29","close":22265.3711},{"date":"2019-01-30","close":22975.0273},{"date":"2019-01-31","close":22841.9668},{"date":"2019-02-01","close":22797.6113},{"date":"2019-02-07","close":22265.3711},{"date":"2019-02-08","close":21511.3652},{"date":"2019-02-11","close":21200.8926},{"date":"2019-02-12","close":20402.5293},{"date":"2019-02-13","close":20402.5293},{"date":"2019-02-14","close":20446.8867},{"date":"2019-02-15","close":20402.5293},{"date":"2019-02-18","close":20801.7129},{"date":"2019-02-19","close":20846.0645},{"date":"2019-02-20","close":21112.1855},{"date":"2019-02-21","close":20934.7695},{"date":"2019-02-22","close":20979.125},{"date":"2019-02-25","close":20890.4199},{"date":"2019-02-26","close":21067.832},{"date":"2019-02-27","close":21245.248},{"date":"2019-02-28","close":20934.7695},{"date":"2019-03-04","close":21023.4785},{"date":"2019-03-05","close":20934.7695},{"date":"2019-03-06","close":20713.0039},{"date":"2019-03-07","close":20757.3574},{"date":"2019-03-08","close":20579.9453},{"date":"2019-03-11","close":20092.0566},{"date":"2019-03-12","close":19959.0},{"date":"2019-03-13","close":20092.0566},{"date":"2019-03-14","close":20225.1191},{"date":"2019-03-15","close":20358.1777},{"date":"2019-03-18","close":21112.1855},{"date":"2019-03-19","close":20979.125},{"date":"2019-03-20","close":20579.9453},{"date":"2019-03-21","close":20047.7031},{"date":"2019-03-22","close":20003.3555},{"date":"2019-03-25","close":19959.0},{"date":"2019-03-26","close":19959.0},{"date":"2019-03-27","close":19870.291},{"date":"2019-03-28","close":19692.8789},{"date":"2019-03-29","close":20092.0566},{"date":"2019-04-01","close":20047.7031},{"date":"2019-04-02","close":19959.0},{"date":"2019-04-03","close":19959.0},{"date":"2019-04-04","close":19471.1133},{"date":"2019-04-05","close":20003.3555},{"date":"2019-04-08","close":20446.8867},{"date":"2019-04-09","close":20225.1191},{"date":"2019-04-10","close":20402.5293},{"date":"2019-04-11","close":20180.7637},{"date":"2019-04-12","close":20225.1191},{"date":"2019-04-15","close":20846.0645},{"date":"2019-04-16","close":20846.0645},{"date":"2019-04-17","close":20757.3574},{"date":"2019-04-18","close":20579.9453},{"date":"2019-04-19","close":21023.4785},{"date":"2019-04-22","close":21156.5371},{"date":"2019-04-23","close":21112.1855},{"date":"2019-04-24","close":20801.7129},{"date":"2019-04-25","close":20446.8867},{"date":"2019-04-26","close":20446.8867},{"date":"2019-04-29","close":20846.0645},{"date":"2019-04-30","close":20624.2969},{"date":"2019-05-02","close":20890.4199},{"date":"2019-05-03","close":20047.7031},{"date":"2019-05-07","close":19692.8789},{"date":"2019-05-08","close":19959.0},{"date":"2019-05-09","close":19604.1699},{"date":"2019-05-10","close":19426.7578},{"date":"2019-05-13","close":19071.9316},{"date":"2019-05-14","close":19204.9902},{"date":"2019-05-15","close":19471.1133},{"date":"2019-05-16","close":19249.3457},{"date":"2019-05-17","close":19116.2871},{"date":"2019-05-20","close":18805.8105},{"date":"2019-05-21","close":19071.9316},{"date":"2019-05-22","close":19027.5781},{"date":"2019-05-23","close":18805.8105},{"date":"2019-05-24","close":18761.457},{"date":"2019-05-27","close":18229.2207},{"date":"2019-05-28","close":18051.8027},{"date":"2019-05-29","close":17874.3887},{"date":"2019-05-30","close":17696.9766},{"date":"2019-05-31","close":17830.0391},{"date":"2019-06-03","close":17430.8555},{"date":"2019-06-04","close":17696.9766},{"date":"2019-06-05","close":17785.6875},{"date":"2019-06-07","close":18229.2207},{"date":"2019-06-10","close":17830.0391},{"date":"2019-06-11","close":17874.3887},{"date":"2019-06-12","close":18007.4531},{"date":"2019-06-13","close":18584.0449},{"date":"2019-06-14","close":18051.8027},{"date":"2019-06-17","close":18273.5703},{"date":"2019-06-18","close":18362.2793},{"date":"2019-06-19","close":18406.6328},{"date":"2019-06-20","close":18539.6934},{"date":"2019-06-21","close":18450.9863},{"date":"2019-06-24","close":18362.2793},{"date":"2019-06-25","close":18273.5703},{"date":"2019-06-26","close":18229.2207},{"date":"2019-06-27","close":18300.6348},{"date":"2019-06-28","close":18300.6348},{"date":"2019-07-01","close":18479.1777},{"date":"2019-07-02","close":18836.2617},{"date":"2019-07-03","close":18613.0879},{"date":"2019-07-04","close":18657.7207},{"date":"2019-07-05","close":18836.2617},{"date":"2019-07-08","close":18122.0938},{"date":"2019-07-09","close":17898.916},{"date":"2019-07-10","close":17854.2773},{"date":"2019-07-11","close":17765.0059},{"date":"2019-07-12","close":17809.6426},{"date":"2019-07-15","close":17095.4707},{"date":"2019-07-16","close":16425.9355},{"date":"2019-07-17","close":16292.0254},{"date":"2019-07-18","close":16247.3926},{"date":"2019-07-19","close":16604.4785},{"date":"2019-07-22","close":16783.0215},{"date":"2019-07-23","close":16649.1152},{"date":"2019-07-24","close":16604.4785},{"date":"2019-07-25","close":16515.207},{"date":"2019-07-26","close":16381.3027},{"date":"2019-07-29","close":16113.4863},{"date":"2019-07-30","close":16470.5703},{"date":"2019-07-31","close":16559.8418},{"date":"2019-08-01","close":16158.123},{"date":"2019-08-02","close":16336.665},{"date":"2019-08-05","close":15890.3086},{"date":"2019-08-06","close":15890.3086},{"date":"2019-08-07","close":15890.3086},{"date":"2019-08-08","close":16783.0215},{"date":"2019-08-09","close":17318.6523},{"date":"2019-08-12","close":17140.1055},{"date":"2019-08-13","close":17274.0156},{"date":"2019-08-14","close":17006.2012},{"date":"2019-08-16","close":16649.1152},{"date":"2019-08-19","close":17006.2012},{"date":"2019-08-20","close":17050.8379},{"date":"2019-08-21","close":17229.377},{"date":"2019-08-22","close":17229.377},{"date":"2019-08-23","close":17050.8379},{"date":"2019-08-26","close":17050.8379},{"date":"2019-08-27","close":16783.0215},{"date":"2019-08-28","close":16961.5625},{"date":"2019-08-29","close":17184.7422},{"date":"2019-08-30","close":17229.377},{"date":"2019-09-02","close":17452.5566},{"date":"2019-09-03","close":18389.9062},{"date":"2019-09-04","close":18568.4492},{"date":"2019-09-05","close":18389.9062},{"date":"2019-09-06","close":18568.4492},{"date":"2019-09-09","close":18479.1777},{"date":"2019-09-10","close":18300.6348},{"date":"2019-09-11","close":18256.0},{"date":"2019-09-16","close":18300.6348},{"date":"2019-09-17","close":18256.0},{"date":"2019-09-18","close":18523.8125},{"date":"2019-09-19","close":18657.7207},{"date":"2019-09-20","close":18389.9062},{"date":"2019-09-23","close":18657.7207},{"date":"2019-09-24","close":18880.8984},{"date":"2019-09-25","close":18300.6348},{"date":"2019-09-26","close":18479.1777},{"date":"2019-09-27","close":18389.9062},{"date":"2019-09-30","close":18434.541},{"date":"2019-10-01","close":19148.7109},{"date":"2019-10-02","close":18925.5352},{"date":"2019-10-04","close":18657.7207},{"date":"2019-10-07","close":18791.6289},{"date":"2019-10-08","close":19327.2539},{"date":"2019-10-10","close":19193.3496},{"date":"2019-10-11","close":19371.8906},{"date":"2019-10-14","close":19461.1621},{"date":"2019-10-15","close":19416.5293},{"date":"2019-10-16","close":19505.7988},{"date":"2019-10-17","close":19461.1621},{"date":"2019-10-18","close":19237.9863},{"date":"2019-10-21","close":19327.2539},{"date":"2019-10-22","close":19416.5293},{"date":"2019-10-23","close":19193.3496},{"date":"2019-10-24","close":19416.5293},{"date":"2019-10-25","close":19773.6113},{"date":"2019-10-28","close":19550.4355},{"date":"2019-10-29","close":19550.4355},{"date":"2019-10-30","close":19237.9863},{"date":"2019-10-31","close":18970.1699},{"date":"2019-11-01","close":19148.7109},{"date":"2019-11-04","close":19639.707},{"date":"2019-11-05","close":19416.5293},{"date":"2019-11-06","close":19282.6211},{"date":"2019-11-07","close":19416.5293},{"date":"2019-11-08","close":19371.8906},{"date":"2019-11-11","close":19148.7109},{"date":"2019-11-12","close":19237.9863},{"date":"2019-11-13","close":18523.8125},{"date":"2019-11-14","close":18657.7207},{"date":"2019-11-15","close":18657.7207},{"date":"2019-11-18","close":18746.9922},{"date":"2019-11-19","close":18345.2734},{"date":"2019-11-20","close":17854.2773},{"date":"2019-11-21","close":17452.5566},{"date":"2019-11-22","close":17541.8281},{"date":"2019-11-25","close":18032.8184},{"date":"2019-11-26","close":17720.3711},{"date":"2019-11-27","close":17586.4629},{"date":"2019-11-28","close":17497.1934},{"date":"2019-11-29","close":17407.9219},{"date":"2019-12-02","close":17541.8281},{"date":"2019-12-03","close":17452.5566},{"date":"2019-12-04","close":17363.2852},{"date":"2019-12-05","close":17274.0156},{"date":"2019-12-06","close":17407.9219},{"date":"2019-12-09","close":17318.6523},{"date":"2019-12-10","close":17140.1055},{"date":"2019-12-11","close":17318.6523},{"date":"2019-12-12","close":17407.9219},{"date":"2019-12-13","close":17675.7383},{"date":"2019-12-16","close":17497.1934},{"date":"2019-12-17","close":17229.377},{"date":"2019-12-18","close":17140.1055},{"date":"2019-12-19","close":17095.4707},{"date":"2019-12-20","close":17363.2852},{"date":"2019-12-23","close":17407.9219},{"date":"2019-12-24","close":17497.1934},{"date":"2019-12-26","close":17631.1016},{"date":"2019-12-27","close":17611.8359},{"date":"2019-12-30","close":17841.1582},{"date":"2020-01-02","close":17841.1582},{"date":"2020-01-03","close":17978.75},{"date":"2020-01-06","close":17474.2461},{"date":"2020-01-07","close":18345.6621},{"date":"2020-01-08","close":18070.4766},{"date":"2020-01-09","close":19079.4902},{"date":"2020-01-10","close":19492.2656},{"date":"2020-01-13","close":19950.9082},{"date":"2020-01-14","close":19996.7734},{"date":"2020-01-15","close":20088.502},{"date":"2020-01-16","close":20180.2305},{"date":"2020-01-17","close":20409.5508},{"date":"2020-01-20","close":20042.6387},{"date":"2020-01-21","close":19813.3164},{"date":"2020-01-22","close":19767.4512},{"date":"2020-01-23","close":19262.9473},{"date":"2020-01-28","close":17290.7852},{"date":"2020-01-29","close":17565.9707},{"date":"2020-01-30","close":17290.7852},{"date":"2020-01-31","close":16786.2793},{"date":"2020-02-03","close":16786.2793},{"date":"2020-02-04","close":17061.4668},{"date":"2020-02-05","close":16969.7383},{"date":"2020-02-06","close":17611.8359},{"date":"2020-02-07","close":17428.3809},{"date":"2020-02-10","close":17153.1953},{"date":"2020-02-11","close":17611.8359},{"date":"2020-02-12","close":18208.0723},{"date":"2020-02-13","close":17978.75},{"date":"2020-02-14","close":17841.1582},{"date":"2020-02-17","close":17978.75},{"date":"2020-02-18","close":17932.8867},{"date":"2020-02-19","close":17887.0215},{"date":"2020-02-20","close":17474.2461},{"date":"2020-02-21","close":16832.1465},{"date":"2020-02-24","close":16144.1846},{"date":"2020-02-25","close":16098.3193},{"date":"2020-02-26","close":15914.8633},{"date":"2020-02-27","close":15869.0},{"date":"2020-02-28","close":15410.3574},{"date":"2020-03-02","close":15456.2217},{"date":"2020-03-03","close":15731.4062},{"date":"2020-03-04","close":15960.7275},{"date":"2020-03-05","close":16327.6396},{"date":"2020-03-06","close":15823.1348},{"date":"2020-03-09","close":15823.1348},{"date":"2020-03-10","close":15364.4932},{"date":"2020-03-11","close":14997.5801},{"date":"2020-03-12","close":14997.5801},{"date":"2020-03-13","close":13392.335},{"date":"2020-03-16","close":13759.2471},{"date":"2020-03-17","close":13300.6064},{"date":"2020-03-18","close":12429.1875},{"date":"2020-03-19","close":11236.7188},{"date":"2020-03-20","close":11511.9043},{"date":"2020-03-23","close":9998.3867},{"date":"2020-03-24","close":10686.3486},{"date":"2020-03-25","close":12108.1377},{"date":"2020-03-26","close":12429.1875},{"date":"2020-03-27","close":12566.7803},{"date":"2020-03-30","close":12337.458},{"date":"2020-03-31","close":12383.3242},{"date":"2020-04-01","close":11649.4961},{"date":"2020-04-02","close":11511.9043},{"date":"2020-04-03","close":11557.7676},{"date":"2020-04-06","close":12016.4102},{"date":"2020-04-07","close":12841.9648},{"date":"2020-04-08","close":12841.9648},{"date":"2020-04-09","close":13988.5684},{"date":"2020-04-10","close":13713.3838},{"date":"2020-04-13","close":13163.0146},{"date":"2020-04-14","close":13896.8398},{"date":"2020-04-16","close":14126.1611},{"date":"2020-04-17","close":14217.8887},{"date":"2020-04-20","close":14080.2959},{"date":"2020-04-21","close":13575.791},{"date":"2020-04-22","close":13667.5186},{"date":"2020-04-23","close":13942.7051},{"date":"2020-04-24","close":13575.791},{"date":"2020-04-27","close":13850.9746},{"date":"2020-04-28","close":14859.9863},{"date":"2020-04-29","close":14538.9385},{"date":"2020-05-04","close":13850.9746},{"date":"2020-05-06","close":13988.5684},{"date":"2020-05-07","close":13896.8398},{"date":"2020-05-08","close":14447.209},{"date":"2020-05-11","close":13942.7051},{"date":"2020-05-12","close":13438.1982},{"date":"2020-05-13","close":13117.1494},{"date":"2020-05-14","close":12887.8291},{"date":"2020-05-15","close":13117.1494},{"date":"2020-05-18","close":13208.8779},{"date":"2020-05-19","close":14172.0244},{"date":"2020-05-20","close":14034.4326},{"date":"2020-05-21","close":13942.7051},{"date":"2020-05-22","close":13529.9268},{"date":"2020-05-25","close":13484.0625},{"date":"2020-05-26","close":13850.9746},{"date":"2020-05-27","close":14401.3457},{"date":"2020-05-28","close":13713.3838},{"date":"2020-05-29","close":13667.5186},{"date":"2020-06-01","close":13759.2471},{"date":"2020-06-02","close":13896.8398},{"date":"2020-06-03","close":14172.0244},{"date":"2020-06-04","close":14768.2588},{"date":"2020-06-05","close":14814.124},{"date":"2020-06-08","close":14905.8525},{"date":"2020-06-09","close":14905.8525},{"date":"2020-06-10","close":14584.8027},{"date":"2020-06-11","close":13850.9746},{"date":"2020-06-12","close":13117.1494},{"date":"2020-06-15","close":12383.3242},{"date":"2020-06-16","close":13025.4219},{"date":"2020-06-17","close":12429.1875},{"date":"2020-06-18","close":12245.7305},{"date":"2020-06-19","close":12199.8672},{"date":"2020-06-22","close":11878.8164},{"date":"2020-06-23","close":11924.6816},{"date":"2020-06-24","close":12108.1377},{"date":"2020-06-25","close":11557.7676},{"date":"2020-06-26","close":11603.6328},{"date":"2020-06-29","close":11374.3105},{"date":"2020-06-30","close":11787.0889},{"date":"2020-07-01","close":11649.4961},{"date":"2020-07-02","close":11832.9541},{"date":"2020-07-03","close":11649.4961},{"date":"2020-07-06","close":11557.7676},{"date":"2020-07-07","close":11557.7676},{"date":"2020-07-08","close":11695.3613},{"date":"2020-07-09","close":11557.7676},{"date":"2020-07-10","close":11328.4473},{"date":"2020-07-13","close":11603.6328},{"date":"2020-07-14","close":11557.7676},{"date":"2020-07-15","close":11970.5459},{"date":"2020-07-16","close":12062.2744},{"date":"2020-07-17","close":11878.8164},{"date":"2020-07-20","close":11924.6816},{"date":"2020-07-21","close":12108.1377},{"date":"2020-07-22","close":12108.1377},{"date":"2020-07-23","close":11832.9541},{"date":"2020-07-24","close":11832.9541},{"date":"2020-07-27","close":11649.4961},{"date":"2020-07-28","close":11649.4961},{"date":"2020-07-29","close":11695.3613},{"date":"2020-07-30","close":11924.6816},{"date":"2020-07-31","close":11695.3613},{"date":"2020-08-03","close":11557.7676},{"date":"2020-08-04","close":11603.6328},{"date":"2020-08-05","close":11649.4961},{"date":"2020-08-06","close":11787.0889},{"date":"2020-08-07","close":11970.5459},{"date":"2020-08-10","close":11878.8164},{"date":"2020-08-11","close":12016.4102},{"date":"2020-08-12","close":12658.5078},{"date":"2020-08-13","close":12658.5078},{"date":"2020-08-14","close":12796.1016},{"date":"2020-08-18","close":11603.6328},{"date":"2020-08-19","close":11649.4961},{"date":"2020-08-20","close":11053.2627},{"date":"2020-08-21","close":11282.583},{"date":"2020-08-24","close":11099.127},{"date":"2020-08-25","close":11374.3105},{"date":"2020-08-26","close":11144.9902},{"date":"2020-08-27","close":10823.9424},{"date":"2020-08-28","close":10869.8057},{"date":"2020-08-31","close":10869.8057},{"date":"2020-09-01","close":11099.127},{"date":"2020-09-02","close":11236.7188},{"date":"2020-09-03","close":11236.7188},{"date":"2020-09-04","close":11190.8555},{"date":"2020-09-07","close":11144.9902},{"date":"2020-09-08","close":11328.4473},{"date":"2020-09-09","close":11190.8555},{"date":"2020-09-10","close":11190.8555},{"date":"2020-09-11","close":11144.9902},{"date":"2020-09-14","close":11190.8555},{"date":"2020-09-15","close":11466.04},{"date":"2020-09-16","close":11649.4961},{"date":"2020-09-17","close":11649.4961},{"date":"2020-09-18","close":11649.4961},{"date":"2020-09-21","close":11466.04},{"date":"2020-09-22","close":11099.127},{"date":"2020-09-23","close":11053.2627},{"date":"2020-09-24","close":10778.0762},{"date":"2020-09-25","close":10869.8057},{"date":"2020-09-28","close":11144.9902},{"date":"2020-09-29","close":11374.3105},{"date":"2020-10-05","close":11282.583},{"date":"2020-10-06","close":11053.2627},{"date":"2020-10-07","close":11053.2627},{"date":"2020-10-08","close":11099.127},{"date":"2020-10-12","close":11603.6328},{"date":"2020-10-13","close":11328.4473},{"date":"2020-10-14","close":11236.7188},{"date":"2020-10-15","close":11099.127},{"date":"2020-10-16","close":11007.3984},{"date":"2020-10-19","close":11374.3105},{"date":"2020-10-20","close":11466.04},{"date":"2020-10-21","close":11741.2246},{"date":"2020-10-22","close":11420.1768},{"date":"2020-10-23","close":11695.3613},{"date":"2020-10-26","close":11420.1768},{"date":"2020-10-27","close":11328.4473},{"date":"2020-10-28","close":11328.4473},{"date":"2020-10-29","close":11144.9902},{"date":"2020-10-30","close":11007.3984},{"date":"2020-11-02","close":11053.2627},{"date":"2020-11-03","close":11190.8555},{"date":"2020-11-04","close":11282.583},{"date":"2020-11-05","close":11420.1768},{"date":"2020-11-06","close":11236.7188},{"date":"2020-11-09","close":11420.1768},{"date":"2020-11-10","close":12291.5957},{"date":"2020-11-11","close":13208.8779},{"date":"2020-11-12","close":13208.8779},{"date":"2020-11-13","close":13163.0146},{"date":"2020-11-16","close":12887.8291},{"date":"2020-11-17","close":13254.7422},{"date":"2020-11-18","close":13163.0146},{"date":"2020-11-19","close":13254.7422},{"date":"2020-11-20","close":14034.4326},{"date":"2020-11-23","close":14217.8887},{"date":"2020-11-24","close":14263.7529},{"date":"2020-11-25","close":14355.4814},{"date":"2020-11-26","close":13896.8398},{"date":"2020-11-27","close":14034.4326},{"date":"2020-11-30","close":13942.7051},{"date":"2020-12-01","close":14630.666},{"date":"2020-12-02","close":15410.3574},{"date":"2020-12-03","close":15364.4932},{"date":"2020-12-04","close":15410.3574},{"date":"2020-12-07","close":15043.4434},{"date":"2020-12-08","close":15593.8135},{"date":"2020-12-09","close":15685.543},{"date":"2020-12-10","close":16006.5898},{"date":"2020-12-11","close":16602.8242},{"date":"2020-12-14","close":16052.4561},{"date":"2020-12-15","close":15502.085},{"date":"2020-12-16","close":15364.4932},{"date":"2020-12-17","close":14951.7148},{"date":"2020-12-18","close":15364.4932},{"date":"2020-12-21","close":15410.3574},{"date":"2020-12-22","close":14859.9863},{"date":"2020-12-23","close":14630.666},{"date":"2020-12-24","close":14951.7148},{"date":"2020-12-28","close":14630.666},{"date":"2020-12-29","close":14997.5801},{"date":"2020-12-30","close":15318.6289},{"date":"2021-01-04","close":15089.3086},{"date":"2021-01-05","close":15089.3086},{"date":"2021-01-06","close":14905.8525},{"date":"2021-01-07","close":14859.9863},{"date":"2021-01-08","close":14905.8525},{"date":"2021-01-11","close":14538.9385},{"date":"2021-01-12","close":14859.9863},{"date":"2021-01-13","close":14951.7148},{"date":"2021-01-14","close":15272.7656},{"date":"2021-01-15","close":14859.9863},{"date":"2021-01-18","close":14630.666},{"date":"2021-01-19","close":14722.3945},{"date":"2021-01-20","close":14676.5312},{"date":"2021-01-21","close":14676.5312},{"date":"2021-01-22","close":15181.0371},{"date":"2021-01-25","close":15272.7656},{"date":"2021-01-26","close":14768.2588},{"date":"2021-01-27","close":14676.5312},{"date":"2021-01-28","close":14447.209},{"date":"2021-01-29","close":14080.2959},{"date":"2021-02-01","close":14080.2959},{"date":"2021-02-02","close":14263.7529},{"date":"2021-02-03","close":14172.0244},{"date":"2021-02-04","close":14034.4326},{"date":"2021-02-05","close":14217.8887},{"date":"2021-02-08","close":14630.666},{"date":"2021-02-09","close":14309.6182},{"date":"2021-02-10","close":14172.0244},{"date":"2021-02-15","close":14172.0244},{"date":"2021-02-16","close":14263.7529},{"date":"2021-02-17","close":14080.2959},{"date":"2021-02-18","close":14172.0244},{"date":"2021-02-19","close":14080.2959},{"date":"2021-02-22","close":14401.3457},{"date":"2021-02-23","close":15089.3086},{"date":"2021-02-24","close":14859.9863},{"date":"2021-02-25","close":15089.3086},{"date":"2021-02-26","close":14630.666},{"date":"2021-03-02","close":14676.5312},{"date":"2021-03-03","close":14814.124},{"date":"2021-03-04","close":15639.6777},{"date":"2021-03-05","close":15823.1348},{"date":"2021-03-08","close":15410.3574},{"date":"2021-03-09","close":15547.9492},{"date":"2021-03-10","close":15502.085},{"date":"2021-03-11","close":15226.9004},{"date":"2021-03-12","close":15318.6289},{"date":"2021-03-15","close":15364.4932},{"date":"2021-03-16","close":15731.4062},{"date":"2021-03-17","close":15869.0},{"date":"2021-03-18","close":15914.8633},{"date":"2021-03-19","close":15685.543},{"date":"2021-03-22","close":15914.8633},{"date":"2021-03-23","close":15823.1348},{"date":"2021-03-24","close":15593.8135},{"date":"2021-03-25","close":15410.3574},{"date":"2021-03-26","close":15318.6289},{"date":"2021-03-29","close":14951.7148},{"date":"2021-03-30","close":15043.4434},{"date":"2021-03-31","close":15272.7656},{"date":"2021-04-01","close":15181.0371},{"date":"2021-04-02","close":14859.9863},{"date":"2021-04-05","close":14951.7148},{"date":"2021-04-06","close":15135.1729},{"date":"2021-04-07","close":14997.5801},{"date":"2021-04-08","close":14722.3945},{"date":"2021-04-09","close":14814.124},{"date":"2021-04-12","close":14630.666},{"date":"2021-04-13","close":14538.9385},{"date":"2021-04-14","close":14584.8027},{"date":"2021-04-15","close":14355.4814},{"date":"2021-04-16","close":14263.7529},{"date":"2021-04-19","close":14309.6182},{"date":"2021-04-20","close":14584.8027},{"date":"2021-04-21","close":14263.7529},{"date":"2021-04-22","close":14172.0244},{"date":"2021-04-23","close":14080.2959},{"date":"2021-04-26","close":14355.4814},{"date":"2021-04-27","close":14447.209},{"date":"2021-04-28","close":14584.8027},{"date":"2021-04-29","close":14630.666},{"date":"2021-04-30","close":15043.4434},{"date":"2021-05-03","close":14768.2588},{"date":"2021-05-04","close":14493.0742},{"date":"2021-05-06","close":14676.5312},{"date":"2021-05-07","close":14905.8525},{"date":"2021-05-10","close":15318.6289},{"date":"2021-05-11","close":15226.9004},{"date":"2021-05-12","close":15181.0371},{"date":"2021-05-13","close":15272.7656},{"date":"2021-05-14","close":15547.9492},{"date":"2021-05-17","close":15960.7275},{"date":"2021-05-18","close":16190.0479},{"date":"2021-05-20","close":16327.6396},{"date":"2021-05-21","close":15547.9492},{"date":"2021-05-24","close":15593.8135},{"date":"2021-05-25","close":16235.915},{"date":"2021-05-26","close":16878.0098},{"date":"2021-05-27","close":16923.875},{"date":"2021-05-28","close":16969.7383},{"date":"2021-05-31","close":17382.5156},{"date":"2021-06-01","close":17015.6035},{"date":"2021-06-02","close":17474.2461},{"date":"2021-06-03","close":17336.6523},{"date":"2021-06-04","close":17107.3301},{"date":"2021-06-07","close":17153.1953},{"date":"2021-06-08","close":17015.6035},{"date":"2021-06-09","close":17015.6035},{"date":"2021-06-10","close":16878.0098},{"date":"2021-06-11","close":16556.9609},{"date":"2021-06-14","close":16373.5049},{"date":"2021-06-15","close":16281.7764},{"date":"2021-06-16","close":16190.0479},{"date":"2021-06-17","close":16281.7764},{"date":"2021-06-18","close":16006.5898},{"date":"2021-06-21","close":15593.8135},{"date":"2021-06-22","close":15685.543},{"date":"2021-06-23","close":15364.4932},{"date":"2021-06-24","close":15318.6289},{"date":"2021-06-25","close":15318.6289},{"date":"2021-06-28","close":15364.4932},{"date":"2021-06-29","close":15318.6289},{"date":"2021-06-30","close":15272.7656},{"date":"2021-07-01","close":14997.5801},{"date":"2021-07-02","close":15043.4434},{"date":"2021-07-05","close":15318.6289},{"date":"2021-07-06","close":15685.543},{"date":"2021-07-07","close":15272.7656},{"date":"2021-07-08","close":15043.4434},{"date":"2021-07-09","close":14997.5801},{"date":"2021-07-12","close":15089.3086},{"date":"2021-07-13","close":15226.9004},{"date":"2021-07-14","close":14859.9863},{"date":"2021-07-15","close":15043.4434},{"date":"2021-07-16","close":15043.4434},{"date":"2021-07-19","close":14814.124},{"date":"2021-07-20","close":14722.3945},{"date":"2021-07-21","close":14630.666},{"date":"2021-07-22","close":14951.7148},{"date":"2021-07-23","close":14814.124},{"date":"2021-07-26","close":14676.5312},{"date":"2021-07-27","close":14676.5312},{"date":"2021-07-28","close":14676.5312},{"date":"2021-07-29","close":14768.2588},{"date":"2021-07-30","close":14630.666},{"date":"2021-08-02","close":14584.8027},{"date":"2021-08-03","close":14905.8525},{"date":"2021-08-04","close":15089.3086},{"date":"2021-08-05","close":14997.5801},{"date":"2021-08-06","close":15043.4434},{"date":"2021-08-09","close":14997.5801},{"date":"2021-08-10","close":14859.9863},{"date":"2021-08-11","close":14905.8525},{"date":"2021-08-12","close":14584.8027},{"date":"2021-08-13","close":14401.3457},{"date":"2021-08-17","close":13896.8398},{"date":"2021-08-18","close":14126.1611},{"date":"2021-08-19","close":13438.1982},{"date":"2021-08-20","close":13254.7422},{"date":"2021-08-23","close":13713.3838},{"date":"2021-08-24","close":14401.3457},{"date":"2021-08-25","close":14217.8887},{"date":"2021-08-26","close":14263.7529},{"date":"2021-08-27","close":14309.6182},{"date":"2021-08-30","close":14538.9385},{"date":"2021-08-31","close":14309.6182},{"date":"2021-09-01","close":14355.4814},{"date":"2021-09-02","close":14814.124},{"date":"2021-09-03","close":14630.666},{"date":"2021-09-06","close":14538.9385},{"date":"2021-09-07","close":14859.9863},{"date":"2021-09-08","close":14722.3945},{"date":"2021-09-09","close":14447.209},{"date":"2021-09-10","close":14630.666},{"date":"2021-09-13","close":14538.9385},{"date":"2021-09-14","close":14859.9863},{"date":"2021-09-15","close":14859.9863},{"date":"2021-09-16","close":14722.3945},{"date":"2021-09-17","close":14630.666},{"date":"2021-09-23","close":14905.8525},{"date":"2021-09-24","close":14814.124},{"date":"2021-09-27","close":14814.124},{"date":"2021-09-28","close":14905.8525},{"date":"2021-09-29","close":14905.8525},{"date":"2021-09-30","close":14951.7148},{"date":"2021-10-01","close":14584.8027},{"date":"2021-10-05","close":14997.5801},{"date":"2021-10-06","close":14722.3945},{"date":"2021-10-07","close":15043.4434},{"date":"2021-10-08","close":14905.8525},{"date":"2021-10-12","close":14722.3945},{"date":"2021-10-13","close":15364.4932},{"date":"2021-10-14","close":15502.085},{"date":"2021-10-15","close":15777.2715},{"date":"2021-10-18","close":16190.0479},{"date":"2021-10-19","close":15960.7275},{"date":"2021-10-20","close":15456.2217},{"date":"2021-10-21","close":15593.8135},{"date":"2021-10-22","close":15456.2217},{"date":"2021-10-25","close":15869.0},{"date":"2021-10-26","close":15731.4062},{"date":"2021-10-27","close":15593.8135},{"date":"2021-10-28","close":15181.0371},{"date":"2021-10-29","close":14997.5801},{"date":"2021-11-01","close":14814.124},{"date":"2021-11-02","close":14905.8525},{"date":"2021-11-03","close":14584.8027},{"date":"2021-11-04","close":14722.3945},{"date":"2021-11-05","close":14401.3457},{"date":"2021-11-08","close":14951.7148},{"date":"2021-11-09","close":14905.8525},{"date":"2021-11-10","close":14538.9385},{"date":"2021-11-11","close":13759.2471},{"date":"2021-11-12","close":13850.9746},{"date":"2021-11-15","close":13575.791},{"date":"2021-11-16","close":13438.1982},{"date":"2021-11-17","close":13071.2852},{"date":"2021-11-18","close":12841.9648},{"date":"2021-11-19","close":12796.1016},{"date":"2021-11-22","close":12429.1875},{"date":"2021-11-23","close":12520.916},{"date":"2021-11-24","close":12199.8672},{"date":"2021-11-25","close":11970.5459},{"date":"2021-11-26","close":11603.6328},{"date":"2021-11-29","close":11236.7188},{"date":"2021-11-30","close":10732.2129},{"date":"2021-12-01","close":10961.5342},{"date":"2021-12-02","close":11190.8555},{"date":"2021-12-03","close":11649.4961},{"date":"2021-12-06","close":12016.4102},{"date":"2021-12-07","close":11970.5459},{"date":"2021-12-08","close":11832.9541},{"date":"2021-12-09","close":11924.6816},{"date":"2021-12-10","close":11878.8164},{"date":"2021-12-13","close":11787.0889},{"date":"2021-12-14","close":11787.0889},{"date":"2021-12-15","close":11695.3613},{"date":"2021-12-16","close":11420.1768},{"date":"2021-12-17","close":11466.04},{"date":"2021-12-20","close":11328.4473},{"date":"2021-12-21","close":11420.1768},{"date":"2021-12-22","close":11741.2246},{"date":"2021-12-23","close":11787.0889},{"date":"2021-12-24","close":12108.1377},{"date":"2021-12-27","close":12016.4102},{"date":"2021-12-28","close":12154.002},{"date":"2021-12-29","close":12016.4102},{"date":"2021-12-30","close":12062.2744},{"date":"2022-01-03","close":13200.0},{"date":"2022-01-04","close":12154.002},{"date":"2022-01-05","close":11970.5459},{"date":"2022-01-06","close":11924.6816},{"date":"2022-01-07","close":12154.002},{"date":"2022-01-10","close":12154.002},{"date":"2022-01-11","close":11970.5459},{"date":"2022-01-12","close":12154.002},{"date":"2022-01-13","close":12704.373},{"date":"2022-01-14","close":12612.6445},{"date":"2022-01-17","close":12383.3242},{"date":"2022-01-18","close":12199.8672},{"date":"2022-01-19","close":12108.1377},{"date":"2022-01-20","close":12337.458},{"date":"2022-01-21","close":12383.3242},{"date":"2022-01-24","close":12062.2744},{"date":"2022-01-25","close":11603.6328},{"date":"2022-01-26","close":11603.6328},{"date":"2022-01-27","close":11374.3105},{"date":"2022-01-28","close":12154.002},{"date":"2022-02-03","close":12199.8672},{"date":"2022-02-04","close":13071.2852},{"date":"2022-02-07","close":13117.1494},{"date":"2022-02-08","close":13117.1494},{"date":"2022-02-09","close":13117.1494},{"date":"2022-02-10","close":12933.6943},{"date":"2022-02-11","close":13438.1982},{"date":"2022-02-14","close":13346.4697},{"date":"2022-02-15","close":13117.1494},{"date":"2022-02-16","close":13484.0625},{"date":"2022-02-17","close":13667.5186},{"date":"2022-02-18","close":13667.5186},{"date":"2022-02-21","close":13667.5186},{"date":"2022-02-22","close":13667.5186},{"date":"2022-02-23","close":13667.5186},{"date":"2022-02-24","close":13163.0146},{"date":"2022-02-25","close":13438.1982},{"date":"2022-02-28","close":13438.1982},{"date":"2022-03-02","close":13484.0625},{"date":"2022-03-03","close":13346.4697},{"date":"2022-03-04","close":13346.4697},{"date":"2022-03-07","close":12933.6943},{"date":"2022-03-08","close":12566.7803},{"date":"2022-03-10","close":12566.7803},{"date":"2022-03-11","close":13850.9746},{"date":"2022-03-14","close":13392.335},{"date":"2022-03-15","close":13392.335},{"date":"2022-03-16","close":13667.5186},{"date":"2022-03-17","close":13667.5186},{"date":"2022-03-18","close":13484.0625},{"date":"2022-03-21","close":13484.0625},{"date":"2022-03-22","close":13484.0625},{"date":"2022-03-23","close":13484.0625},{"date":"2022-03-24","close":13392.335},{"date":"2022-03-25","close":13392.335},{"date":"2022-03-28","close":13346.4697},{"date":"2022-03-29","close":13346.4697},{"date":"2022-03-30","close":13575.791},{"date":"2022-03-31","close":13621.6543},{"date":"2022-04-01","close":13988.5684},{"date":"2022-04-04","close":14263.7529},{"date":"2022-04-05","close":14905.8525},{"date":"2022-04-06","close":14493.0742},{"date":"2022-04-07","close":14034.4326},{"date":"2022-04-08","close":13988.5684},{"date":"2022-04-11","close":14172.0244},{"date":"2022-04-12","close":13805.1123},{"date":"2022-04-13","close":14034.4326},{"date":"2022-04-14","close":13942.7051},{"date":"2022-04-15","close":14217.8887},{"date":"2022-04-18","close":14217.8887},{"date":"2022-04-19","close":14172.0244},{"date":"2022-04-20","close":14172.0244},{"date":"2022-04-21","close":14217.8887},{"date":"2022-04-22","close":14034.4326},{"date":"2022-04-25","close":13942.7051},{"date":"2022-04-26","close":13988.5684},{"date":"2022-04-27","close":13667.5186},{"date":"2022-04-28","close":13988.5684},{"date":"2022-04-29","close":14217.8887},{"date":"2022-05-02","close":14080.2959},{"date":"2022-05-03","close":13805.1123},{"date":"2022-05-04","close":13575.791},{"date":"2022-05-06","close":13392.335},{"date":"2022-05-09","close":14150.0},{"date":"2022-05-10","close":12841.9648},{"date":"2022-05-11","close":12796.1016},{"date":"2022-05-12","close":12750.2363},{"date":"2022-05-13","close":13346.4697},{"date":"2022-05-16","close":13163.0146},{"date":"2022-05-17","close":13163.0146},{"date":"2022-05-18","close":13071.2852},{"date":"2022-05-19","close":12979.5576},{"date":"2022-05-20","close":13254.7422},{"date":"2022-05-23","close":13163.0146},{"date":"2022-05-24","close":12979.5576},{"date":"2022-05-25","close":13071.2852},{"date":"2022-05-26","close":13438.1982},{"date":"2022-05-27","close":13759.2471},{"date":"2022-05-30","close":13805.1123},{"date":"2022-05-31","close":13759.2471},{"date":"2022-06-02","close":14080.2959},{"date":"2022-06-03","close":14126.1611},{"date":"2022-06-07","close":14080.2959},{"date":"2022-06-08","close":14126.1611},{"date":"2022-06-09","close":14080.2959},{"date":"2022-06-10","close":14034.4326},{"date":"2022-06-13","close":13392.335},{"date":"2022-06-14","close":13484.0625},{"date":"2022-06-15","close":12979.5576},{"date":"2022-06-16","close":12841.9648},{"date":"2022-06-17","close":13025.4219},{"date":"2022-06-20","close":12796.1016},{"date":"2022-06-21","close":12979.5576},{"date":"2022-06-22","close":12429.1875},{"date":"2022-06-23","close":11649.4961},{"date":"2022-06-24","close":11832.9541},{"date":"2022-06-27","close":12108.1377},{"date":"2022-06-28","close":12108.1377},{"date":"2022-06-29","close":12154.002},{"date":"2022-06-30","close":11878.8164},{"date":"2022-07-01","close":11878.8164},{"date":"2022-07-04","close":12016.4102},{"date":"2022-07-05","close":12475.0508},{"date":"2022-07-06","close":12566.7803},{"date":"2022-07-07","close":12612.6445},{"date":"2022-07-08","close":12796.1016},{"date":"2022-07-11","close":12154.002},{"date":"2022-07-12","close":12016.4102},{"date":"2022-07-13","close":12199.8672},{"date":"2022-07-14","close":12383.3242},{"date":"2022-07-15","close":12566.7803},{"date":"2022-07-18","close":12612.6445},{"date":"2022-07-19","close":12658.5078},{"date":"2022-07-20","close":12612.6445},{"date":"2022-07-21","close":12841.9648},{"date":"2022-07-22","close":12796.1016},{"date":"2022-07-25","close":12796.1016},{"date":"2022-07-26","close":12658.5078},{"date":"2022-07-27","close":12796.1016},{"date":"2022-07-28","close":13071.2852},{"date":"2022-07-29","close":13163.0146},{"date":"2022-08-01","close":13071.2852},{"date":"2022-08-02","close":13346.4697},{"date":"2022-08-03","close":13713.3838},{"date":"2022-08-04","close":13621.6543},{"date":"2022-08-05","close":13392.335},{"date":"2022-08-08","close":13621.6543},{"date":"2022-08-09","close":13667.5186},{"date":"2022-08-10","close":13621.6543},{"date":"2022-08-11","close":14080.2959},{"date":"2022-08-12","close":14126.1611},{"date":"2022-08-16","close":14172.0244},{"date":"2022-08-17","close":13942.7051},{"date":"2022-08-18","close":13988.5684},{"date":"2022-08-19","close":14126.1611},{"date":"2022-08-22","close":14080.2959},{"date":"2022-08-23","close":14034.4326},{"date":"2022-08-24","close":14584.8027},{"date":"2022-08-25","close":14676.5312},{"date":"2022-08-26","close":14401.3457},{"date":"2022-08-29","close":14217.8887},{"date":"2022-08-30","close":14630.666},{"date":"2022-08-31","close":14676.5312},{"date":"2022-09-01","close":14493.0742},{"date":"2022-09-02","close":14630.666},{"date":"2022-09-05","close":14630.666},{"date":"2022-09-06","close":14768.2588},{"date":"2022-09-07","close":14722.3945},{"date":"2022-09-08","close":14814.124},{"date":"2022-09-13","close":14859.9863},{"date":"2022-09-14","close":14676.5312},{"date":"2022-09-15","close":14630.666},{"date":"2022-09-16","close":14355.4814},{"date":"2022-09-19","close":14447.209},{"date":"2022-09-20","close":15043.4434},{"date":"2022-09-21","close":14859.9863},{"date":"2022-09-22","close":14768.2588},{"date":"2022-09-23","close":13713.3838},{"date":"2022-09-26","close":13208.8779},{"date":"2022-09-27","close":13988.5684},{"date":"2022-09-28","close":13942.7051},{"date":"2022-09-29","close":13529.9268},{"date":"2022-09-30","close":13484.0625},{"date":"2022-10-04","close":13850.9746},{"date":"2022-10-05","close":13850.9746},{"date":"2022-10-06","close":13896.8398},{"date":"2022-10-07","close":14538.9385},{"date":"2022-10-11","close":13850.9746},{"date":"2022-10-12","close":13759.2471},{"date":"2022-10-13","close":13667.5186},{"date":"2022-10-14","close":13988.5684},{"date":"2022-10-17","close":13850.9746},{"date":"2022-10-18","close":14263.7529},{"date":"2022-10-19","close":13850.9746},{"date":"2022-10-20","close":13805.1123},{"date":"2022-10-21","close":13805.1123},{"date":"2022-10-24","close":13438.1982},{"date":"2022-10-25","close":12933.6943},{"date":"2022-10-26","close":13071.2852},{"date":"2022-10-27","close":13117.1494},{"date":"2022-10-28","close":13208.8779},{"date":"2022-10-31","close":13025.4219},{"date":"2022-11-01","close":13392.335},{"date":"2022-11-02","close":13254.7422},{"date":"2022-11-03","close":13346.4697},{"date":"2022-11-04","close":14309.6182},{"date":"2022-11-07","close":14309.6182},{"date":"2022-11-08","close":14401.3457},{"date":"2022-11-09","close":14355.4814},{"date":"2022-11-10","close":14584.8027},{"date":"2022-11-11","close":15272.7656},{"date":"2022-11-14","close":15456.2217},{"date":"2022-11-15","close":15456.2217},{"date":"2022-11-16","close":15685.543},{"date":"2022-11-17","close":15410.3574},{"date":"2022-11-18","close":15364.4932},{"date":"2022-11-21","close":15318.6289},{"date":"2022-11-22","close":14997.5801},{"date":"2022-11-23","close":15364.4932},{"date":"2022-11-24","close":15272.7656},{"date":"2022-11-25","close":15043.4434},{"date":"2022-11-28","close":15089.3086},{"date":"2022-11-29","close":15685.543},{"date":"2022-11-30","close":15502.085},{"date":"2022-12-01","close":15593.8135},{"date":"2022-12-02","close":15914.8633},{"date":"2022-12-05","close":16419.3691},{"date":"2022-12-06","close":16190.0479},{"date":"2022-12-07","close":16419.3691},{"date":"2022-12-08","close":16694.5547},{"date":"2022-12-09","close":16648.6895},{"date":"2022-12-12","close":16694.5547},{"date":"2022-12-13","close":16602.8242},{"date":"2022-12-14","close":16602.8242},{"date":"2022-12-15","close":16419.3691},{"date":"2022-12-16","close":16602.8242},{"date":"2022-12-19","close":16878.0098},{"date":"2022-12-20","close":16465.2324},{"date":"2022-12-21","close":16694.5547},{"date":"2022-12-22","close":16878.0098},{"date":"2022-12-23","close":16694.5547},{"date":"2022-12-26","close":16602.8242},{"date":"2022-12-27","close":17061.4668},{"date":"2022-12-28","close":17474.2461},{"date":"2022-12-29","close":17336.6523},{"date":"2023-01-02","close":17199.0586},{"date":"2023-01-03","close":17336.6523},{"date":"2023-01-04","close":17107.3301},{"date":"2023-01-05","close":17657.7012},{"date":"2023-01-06","close":17336.6523},{"date":"2023-01-09","close":17474.2461},{"date":"2023-01-10","close":17428.3809},{"date":"2023-01-11","close":17703.5664},{"date":"2023-01-12","close":16373.5049},{"date":"2023-01-13","close":17015.6035},{"date":"2023-01-16","close":17565.9707},{"date":"2023-01-17","close":17795.293},{"date":"2023-01-18","close":18070.4766},{"date":"2023-01-19","close":18253.9355},{"date":"2023-01-20","close":18620.8496},{"date":"2023-01-25","close":18345.6621},{"date":"2023-01-26","close":18336.4902},{"date":"2023-01-27","close":18290.627},{"date":"2023-01-30","close":18666.7129},{"date":"2023-01-31","close":18666.7129},{"date":"2023-02-01","close":18712.5762},{"date":"2023-02-02","close":18189.7246},{"date":"2023-02-03","close":18097.998},{"date":"2023-02-06","close":18327.3184},{"date":"2023-02-07","close":18327.3184},{"date":"2023-02-08","close":17987.9238},{"date":"2023-02-09","close":18345.6621},{"date":"2023-02-10","close":18987.7598},{"date":"2023-02-13","close":18804.3047},{"date":"2023-02-14","close":18987.7598},{"date":"2023-02-15","close":18987.7598},{"date":"2023-02-16","close":19262.9473},{"date":"2023-02-17","close":19262.9473},{"date":"2023-02-20","close":19217.084},{"date":"2023-02-21","close":18850.168},{"date":"2023-02-22","close":18336.4902},{"date":"2023-02-23","close":18666.7129},{"date":"2023-02-24","close":18336.4902},{"date":"2023-02-27","close":18529.1191},{"date":"2023-02-28","close":18896.0352},{"date":"2023-03-02","close":18941.8984},{"date":"2023-03-03","close":18987.7598},{"date":"2023-03-06","close":18804.3047},{"date":"2023-03-07","close":17740.2559},{"date":"2023-03-08","close":17611.8359},{"date":"2023-03-09","close":18171.3809},{"date":"2023-03-10","close":17529.2832},{"date":"2023-03-13","close":17217.4043},{"date":"2023-03-14","close":16969.7383},{"date":"2023-03-15","close":16969.7383},{"date":"2023-03-16","close":16997.2578},{"date":"2023-03-17","close":17336.6523},{"date":"2023-03-20","close":17942.0605},{"date":"2023-03-21","close":18235.5879},{"date":"2023-03-22","close":17538.4551},{"date":"2023-03-23","close":17887.0215},{"date":"2023-03-24","close":17648.5293},{"date":"2023-03-27","close":17685.2207},{"date":"2023-03-28","close":17703.5664},{"date":"2023-03-29","close":18437.3926},{"date":"2023-03-30","close":18263.1094},{"date":"2023-03-31","close":18391.5254},{"date":"2023-04-03","close":18758.4395},{"date":"2023-04-04","close":18758.4395},{"date":"2023-04-05","close":18483.2559},{"date":"2023-04-06","close":18529.1191},{"date":"2023-04-07","close":18483.2559},{"date":"2023-04-10","close":18391.5254},{"date":"2023-04-11","close":18620.8496},{"date":"2023-04-12","close":18162.207},{"date":"2023-04-13","close":18263.1094},{"date":"2023-04-14","close":18529.1191},{"date":"2023-04-17","close":17887.0215},{"date":"2023-04-18","close":18437.3926},{"date":"2023-04-19","close":18483.2559},{"date":"2023-04-20","close":18483.2559},{"date":"2023-04-21","close":16556.9609},{"date":"2023-04-24","close":16474.4082},{"date":"2023-04-25","close":16309.2939},{"date":"2023-04-26","close":16382.6777},{"date":"2023-04-27","close":16391.8496},{"date":"2023-04-28","close":16804.6289},{"date":"2023-05-02","close":17575.1465},{"date":"2023-05-03","close":17428.3809},{"date":"2023-05-04","close":17299.9609},{"date":"2023-05-08","close":16722.0723},{"date":"2023-05-09","close":17052.293},{"date":"2023-05-10","close":17455.8984},{"date":"2023-05-11","close":17556.8008},{"date":"2023-05-12","close":17611.8359},{"date":"2023-05-15","close":17584.3184},{"date":"2023-05-16","close":17474.2461},{"date":"2023-05-17","close":18281.4531},{"date":"2023-05-18","close":18253.9355},{"date":"2023-05-19","close":18529.1191},{"date":"2023-05-22","close":18574.9844},{"date":"2023-05-23","close":18804.3047},{"date":"2023-05-24","close":18574.9844},{"date":"2023-05-25","close":18345.6621},{"date":"2023-05-26","close":18437.3926},{"date":"2023-05-30","close":18226.418},{"date":"2023-05-31","close":17914.5391},{"date":"2023-06-01","close":17731.0859},{"date":"2023-06-02","close":17657.7012},{"date":"2023-06-05","close":17263.2676},{"date":"2023-06-07","close":17244.9219},{"date":"2023-06-08","close":16822.9746},{"date":"2023-06-09","close":16859.668},{"date":"2023-06-12","close":16355.1592},{"date":"2023-06-13","close":16171.7021},{"date":"2023-06-14","close":15896.5166},{"date":"2023-06-15","close":15511.2598},{"date":"2023-06-16","close":15547.9492},{"date":"2023-06-19","close":15630.5068},{"date":"2023-06-20","close":15731.4062},{"date":"2023-06-21","close":15841.4824},{"date":"2023-06-22","close":15777.2715},{"date":"2023-06-23","close":15703.8877},{"date":"2023-06-26","close":15052.6172},{"date":"2023-06-27","close":15162.6914},{"date":"2023-06-28","close":15107.6543},{"date":"2023-06-29","close":14795.7783},{"date":"2023-06-30","close":14988.4072},{"date":"2023-07-03","close":14529.7646},{"date":"2023-07-04","close":14025.2588},{"date":"2023-07-05","close":13841.8037},{"date":"2023-07-06","close":13383.1621},{"date":"2023-07-07","close":13181.3584},{"date":"2023-07-10","close":13181.3584},{"date":"2023-07-11","close":13318.9512},{"date":"2023-07-12","close":13465.7178},{"date":"2023-07-13","close":13236.3955},{"date":"2023-07-14","close":13502.4082},{"date":"2023-07-17","close":13318.9512},{"date":"2023-07-18","close":12997.9023},{"date":"2023-07-19","close":12942.8652},{"date":"2023-07-20","close":12897.0},{"date":"2023-07-21","close":12621.8164},{"date":"2023-07-24","close":12447.5322},{"date":"2023-07-25","close":12209.0391},{"date":"2023-07-26","close":11823.7793},{"date":"2023-07-27","close":12621.8164},{"date":"2023-07-28","close":12667.6807},{"date":"2023-07-31","close":12676.8545},{"date":"2023-08-01","close":12768.582},{"date":"2023-08-02","close":12832.791},{"date":"2023-08-03","close":12676.8545},{"date":"2023-08-04","close":13153.8418},{"date":"2023-08-07","close":13163.0146},{"date":"2023-08-08","close":12979.5576},{"date":"2023-08-09","close":12108.1377},{"date":"2023-08-10","close":14584.8027},{"date":"2023-08-11","close":14731.5693},{"date":"2023-08-14","close":15474.5684},{"date":"2023-08-16","close":15382.8398},{"date":"2023-08-17","close":14942.543},{"date":"2023-08-18","close":14713.2217},{"date":"2023-08-21","close":14410.5186},{"date":"2023-08-22","close":14401.3457},{"date":"2023-08-23","close":14493.0742},{"date":"2023-08-24","close":14915.0244},{"date":"2023-08-25","close":14979.2334},{"date":"2023-08-28","close":15125.999},{"date":"2023-08-29","close":14814.124},{"date":"2023-08-30","close":14859.9863},{"date":"2023-08-31","close":14832.4688},{"date":"2023-09-01","close":14924.1963},{"date":"2023-09-04","close":15153.5195},{"date":"2023-09-05","close":15226.9004},{"date":"2023-09-06","close":15758.9248},{"date":"2023-09-07","close":15648.8516},{"date":"2023-09-08","close":16089.1465},{"date":"2023-09-11","close":16226.7383},{"date":"2023-09-12","close":15685.543},{"date":"2023-09-13","close":15713.0615},{"date":"2023-09-14","close":15520.4326},{"date":"2023-09-15","close":15630.5068},{"date":"2023-09-18","close":15639.6777},{"date":"2023-09-19","close":15392.0127},{"date":"2023-09-20","close":15346.1475},{"date":"2023-09-21","close":15208.5566},{"date":"2023-09-22","close":15291.1104},{"date":"2023-09-25","close":15713.0615},{"date":"2023-09-26","close":14841.6416},{"date":"2023-09-27","close":14915.0244},{"date":"2023-10-04","close":14098.6426},{"date":"2023-10-05","close":13814.2842},{"date":"2023-10-06","close":13933.5312},{"date":"2023-10-10","close":13740.9023},{"date":"2023-10-11","close":13970.2227},{"date":"2023-10-12","close":14025.2588},{"date":"2023-10-13","close":13933.5312},{"date":"2023-10-16","close":13740.9023},{"date":"2023-10-17","close":13695.0381},{"date":"2023-10-18","close":13630.8281},{"date":"2023-10-19","close":13300.6064},{"date":"2023-10-20","close":13227.2236},{"date":"2023-10-23","close":13539.0996},{"date":"2023-10-24","close":13869.3223},{"date":"2023-10-25","close":14245.4082},{"date":"2023-10-26","close":13988.5684},{"date":"2023-10-27","close":13933.5312},{"date":"2023-10-30","close":14227.0625},{"date":"2023-10-31","close":14318.79},{"date":"2023-11-01","close":14208.7168},{"date":"2023-11-02","close":13520.7549},{"date":"2023-11-03","close":13566.6191},{"date":"2023-11-06","close":14474.7285},{"date":"2023-11-07","close":14438.0371},{"date":"2023-11-08","close":14263.7529},{"date":"2023-11-09","close":14236.2354},{"date":"2023-11-10","close":13236.3955},{"date":"2023-11-13","close":12493.3975},{"date":"2023-11-14","close":12750.2363},{"date":"2023-11-15","close":13071.2852},{"date":"2023-11-16","close":13043.7676},{"date":"2023-11-17","close":12841.9648},{"date":"2023-11-20","close":12979.5576},{"date":"2023-11-21","close":12979.5576},{"date":"2023-11-22","close":12988.7305},{"date":"2023-11-23","close":12906.1748},{"date":"2023-11-24","close":12952.0371},{"date":"2023-11-27","close":12796.1016},{"date":"2023-11-28","close":12493.3975},{"date":"2023-11-29","close":12108.1377},{"date":"2023-11-30","close":12034.7549},{"date":"2023-12-01","close":12089.793},{"date":"2023-12-04","close":12108.1377},{"date":"2023-12-05","close":12071.4473},{"date":"2023-12-06","close":12154.002},{"date":"2023-12-07","close":12062.2744},{"date":"2023-12-08","close":12172.3477},{"date":"2023-12-11","close":12364.9766},{"date":"2023-12-12","close":12438.3604},{"date":"2023-12-13","close":12383.3242},{"date":"2023-12-14","close":12465.8789},{"date":"2023-12-15","close":12420.0137},{"date":"2023-12-18","close":12392.4951},{"date":"2023-12-19","close":12438.3604},{"date":"2023-12-20","close":12530.0879},{"date":"2023-12-21","close":12319.1143},{"date":"2023-12-22","close":12438.3604},{"date":"2023-12-26","close":12319.1143},{"date":"2023-12-27","close":12538.6084},{"date":"2023-12-28","close":12708.1777},{"date":"2024-01-02","close":12736.4395},{"date":"2024-01-03","close":12717.5977},{"date":"2024-01-04","close":12482.0879},{"date":"2024-01-05","close":12500.9287},{"date":"2024-01-08","close":12576.292},{"date":"2024-01-09","close":12821.2236},{"date":"2024-01-10","close":12416.1436},{"date":"2024-01-11","close":12293.6777},{"date":"2024-01-12","close":12105.2695},{"date":"2024-01-15","close":12058.168},{"date":"2024-01-16","close":11916.8604},{"date":"2024-01-17","close":11662.5078},{"date":"2024-01-18","close":11794.3955},{"date":"2024-01-19","close":11907.4404},{"date":"2024-01-22","close":12077.0078},{"date":"2024-01-23","close":12086.4287},{"date":"2024-01-24","close":12077.0078},{"date":"2024-01-25","close":12171.2129},{"date":"2024-01-26","close":12378.4619},{"date":"2024-01-29","close":12237.1562},{"date":"2024-01-30","close":12190.0537},{"date":"2024-01-31","close":11963.9629},{"date":"2024-02-01","close":12020.4844},{"date":"2024-02-02","close":11963.9629},{"date":"2024-02-05","close":11737.8721},{"date":"2024-02-06","close":11784.9746},{"date":"2024-02-07","close":11926.2812},{"date":"2024-02-08","close":11926.2812},{"date":"2024-02-13","close":11916.8604},{"date":"2024-02-14","close":11926.2812},{"date":"2024-02-15","close":11822.6562},{"date":"2024-02-16","close":12077.0078},{"date":"2024-02-19","close":12868.3252},{"date":"2024-02-20","close":12406.7236},{"date":"2024-02-21","close":12312.5186},{"date":"2024-02-22","close":12124.1094},{"date":"2024-02-23","close":11907.4404},{"date":"2024-02-26","close":11747.293},{"date":"2024-02-27","close":11511.7812},{"date":"2024-02-28","close":11832.0762},{"date":"2024-02-29","close":11803.8164},{"date":"2024-03-04","close":11605.9854},{"date":"2024-03-05","close":11634.2471},{"date":"2024-03-06","close":11492.9404},{"date":"2024-03-07","close":11596.5645},{"date":"2024-03-08","close":11568.3047},{"date":"2024-03-11","close":11568.3047},{"date":"2024-03-12","close":11587.1455},{"date":"2024-03-13","close":11502.3604},{"date":"2024-03-14","close":11568.3047},{"date":"2024-03-15","close":11530.6221},{"date":"2024-03-18","close":11426.9971},{"date":"2024-03-19","close":11361.0547},{"date":"2024-03-20","close":11323.3721},{"date":"2024-03-21","close":11351.6328},{"date":"2024-03-22","close":11549.4629},{"date":"2024-03-25","close":11888.5986},{"date":"2024-03-26","close":12048.7461},{"date":"2024-03-27","close":12208.8936},{"date":"2024-03-28","close":12133.5312},{"date":"2024-03-29","close":12114.6895},{"date":"2024-04-01","close":12840.0645},{"date":"2024-04-02","close":12623.3926},{"date":"2024-04-03","close":13056.7344},{"date":"2024-04-04","close":12953.1094},{"date":"2024-04-05","close":13084.9961},{"date":"2024-04-08","close":12868.3252},{"date":"2024-04-09","close":12896.5859},{"date":"2024-04-11","close":12632.8145},{"date":"2024-04-12","close":12510.3486},{"date":"2024-04-15","close":12303.0986},{"date":"2024-04-16","close":12105.2695},{"date":"2024-04-17","close":12557.4512},{"date":"2024-04-18","close":12736.4395},{"date":"2024-04-19","close":12990.792},{"date":"2024-04-22","close":13037.8926},{"date":"2024-04-23","close":13019.0527},{"date":"2024-04-24","close":12934.2676},{"date":"2024-04-25","close":12774.1201},{"date":"2024-04-26","close":13066.1543},{"date":"2024-04-29","close":13433.5518},{"date":"2024-04-30","close":13414.7119},{"date":"2024-05-02","close":13254.5635},{"date":"2024-05-03","close":13216.8818},{"date":"2024-05-07","close":12953.1094},{"date":"2024-05-08","close":12896.5859},{"date":"2024-05-09","close":12745.8604},{"date":"2024-05-10","close":13047.3135},{"date":"2024-05-13","close":13216.8818},{"date":"2024-05-14","close":12962.5293},{"date":"2024-05-16","close":12595.1318},{"date":"2024-05-17","close":12604.5527},{"date":"2024-05-20","close":12500.9287},{"date":"2024-05-21","close":12491.5068},{"date":"2024-05-22","close":12444.4053},{"date":"2024-05-23","close":12661.0762},{"date":"2024-05-24","close":12727.0186},{"date":"2024-05-27","close":12764.7002},{"date":"2024-05-28","close":12538.6084},{"date":"2024-05-29","close":12321.9404},{"date":"2024-05-30","close":12350.2012},{"date":"2024-05-31","close":12698.7568},{"date":"2024-06-03","close":12670.4951},{"date":"2024-06-04","close":12510.3486},{"date":"2024-06-05","close":12519.7686},{"date":"2024-06-07","close":12689.3369},{"date":"2024-06-10","close":12717.5977},{"date":"2024-06-11","close":12698.7568},{"date":"2024-06-12","close":12585.7119},{"date":"2024-06-13","close":12604.5527},{"date":"2024-06-14","close":12858.9053},{"date":"2024-06-17","close":12661.0762},{"date":"2024-06-18","close":12482.0879},{"date":"2024-06-19","close":12095.8486},{"date":"2024-06-20","close":12020.4844},{"date":"2024-06-21","close":12274.8379},{"date":"2024-06-24","close":12359.6201},{"date":"2024-06-25","close":12340.7812},{"date":"2024-06-26","close":12190.0537},{"date":"2024-06-27","close":12000.7656},{"date":"2024-06-28","close":12048.0879},{"date":"2024-07-01","close":11991.3027},{"date":"2024-07-02","close":11830.4092},{"date":"2024-07-03","close":11603.2646},{"date":"2024-07-04","close":11555.9424},{"date":"2024-07-05","close":11395.0498},{"date":"2024-07-08","close":11555.9424},{"date":"2024-07-09","close":11499.1572},{"date":"2024-07-10","close":11593.8008},{"date":"2024-07-11","close":11641.123},{"date":"2024-07-12","close":11707.3721},{"date":"2024-07-15","close":11726.3018},{"date":"2024-07-16","close":11480.2285},{"date":"2024-07-17","close":11404.5137},{"date":"2024-07-18","close":11499.1572},{"date":"2024-07-19","close":11290.9414},{"date":"2024-07-22","close":11300.4062},{"date":"2024-07-23","close":11357.1934},{"date":"2024-07-24","close":11309.8701},{"date":"2024-07-25","close":11423.4424},{"date":"2024-07-26","close":11290.9414},{"date":"2024-07-29","close":11357.1934},{"date":"2024-07-30","close":11328.7998},{"date":"2024-07-31","close":11395.0498},{"date":"2024-08-01","close":11404.5137},{"date":"2024-08-02","close":11319.335},{"date":"2024-08-05","close":10495.9385},{"date":"2024-08-06","close":10760.9395},{"date":"2024-08-07","close":10874.5117},{"date":"2024-08-08","close":10997.5479},{"date":"2024-08-09","close":10978.6191},{"date":"2024-08-12","close":10789.333},{"date":"2024-08-13","close":10174.1514},{"date":"2024-08-14","close":10410.7598},{"date":"2024-08-16","close":10344.5098},{"date":"2024-08-19","close":10278.2588},{"date":"2024-08-20","close":10353.9736},{"date":"2024-08-21","close":10448.6172},{"date":"2024-08-22","close":10477.0098},{"date":"2024-08-23","close":10524.3311},{"date":"2024-08-26","close":10448.6172},{"date":"2024-08-27","close":10552.7246},{"date":"2024-08-28","close":10467.5469},{"date":"2024-08-29","close":10458.0811},{"date":"2024-08-30","close":10581.1172},{"date":"2024-09-02","close":10723.082},{"date":"2024-09-03","close":11044.8701},{"date":"2024-09-04","close":10940.7617},{"date":"2024-09-05","close":11423.4424},{"date":"2024-09-06","close":10997.5479},{"date":"2024-09-09","close":10997.5479},{"date":"2024-09-10","close":10940.7617},{"date":"2024-09-11","close":10940.7617},{"date":"2024-09-12","close":10940.7617},{"date":"2024-09-13","close":11186.834},{"date":"2024-09-19","close":11101.6553},{"date":"2024-09-20","close":10931.2979},{"date":"2024-09-23","close":10883.9756},{"date":"2024-09-24","close":11025.9404},{"date":"2024-09-25","close":11253.085},{"date":"2024-09-26","close":11404.5137},{"date":"2024-09-27","close":11802.0166},{"date":"2024-09-30","close":11792.5508},{"date":"2024-10-02","close":11764.1582},{"date":"2024-10-04","close":11234.1562},{"date":"2024-10-07","close":11196.2988},{"date":"2024-10-08","close":10846.1182},{"date":"2024-10-10","close":10779.8682},{"date":"2024-10-11","close":10628.4395},{"date":"2024-10-14","close":10628.4395},{"date":"2024-10-15","close":10533.7959},{"date":"2024-10-16","close":10600.0459},{"date":"2024-10-17","close":10448.6172},{"date":"2024-10-18","close":10410.7598},{"date":"2024-10-21","close":10372.9023},{"date":"2024-10-22","close":10193.0801},{"date":"2024-10-23","close":10202.5449},{"date":"2024-10-24","close":10230.9375},{"date":"2024-10-25","close":10079.5078},{"date":"2024-10-28","close":10391.8311},{"date":"2024-10-29","close":10524.3311},{"date":"2024-10-30","close":10590.582},{"date":"2024-10-31","close":10846.1182},{"date":"2024-11-01","close":10789.333},{"date":"2024-11-04","close":10921.833},{"date":"2024-11-05","close":10600.0459},{"date":"2024-11-06","close":10581.1172},{"date":"2024-11-07","close":10581.1172},{"date":"2024-11-08","close":10647.3682},{"date":"2024-11-11","close":10278.2588},{"date":"2024-11-12","close":9871.293},{"date":"2024-11-13","close":9795.5781},{"date":"2024-11-14","close":9729.3281},{"date":"2024-11-15","close":9890.2217},{"date":"2024-11-18","close":10051.1152},{"date":"2024-11-19","close":10126.8301},{"date":"2024-11-20","close":10164.6875},{"date":"2024-11-21","close":10136.2939},{"date":"2024-11-22","close":10287.7236},{"date":"2024-11-25","close":10836.6543},{"date":"2024-11-26","close":10921.833},{"date":"2024-11-27","close":10978.6191},{"date":"2024-11-28","close":11073.2627},{"date":"2024-11-29","close":11092.1914},{"date":"2024-12-02","close":11205.7627},{"date":"2024-12-03","close":11413.9775},{"date":"2024-12-04","close":10704.1543},{"date":"2024-12-05","close":10486.4746},{"date":"2024-12-06","close":10259.3301},{"date":"2024-12-09","close":10079.5078},{"date":"2024-12-10","close":10344.5098},{"date":"2024-12-11","close":10600.0459},{"date":"2024-12-12","close":10798.7969},{"date":"2024-12-13","close":10656.832},{"date":"2024-12-16","close":10742.0107},{"date":"2024-12-17","close":10637.9033},{"date":"2024-12-18","close":10637.9033},{"date":"2024-12-19","close":10524.3311},{"date":"2024-12-20","close":10656.832},{"date":"2024-12-23","close":10742.0107},{"date":"2024-12-24","close":10742.0107},{"date":"2024-12-26","close":10732.5469},{"date":"2024-12-27","close":10458.0811},{"date":"2024-12-30","close":10448.6172},{"date":"2025-01-02","close":10723.082},{"date":"2025-01-03","close":10931.2979},{"date":"2025-01-06","close":11101.6553},{"date":"2025-01-07","close":10997.5479},{"date":"2025-01-08","close":11044.8701},{"date":"2025-01-09","close":10874.5117},{"date":"2025-01-10","close":10988.083},{"date":"2025-01-13","close":11054.334},{"date":"2025-01-14","close":11101.6553},{"date":"2025-01-15","close":11281.4785},{"date":"2025-01-16","close":11290.9414},{"date":"2025-01-17","close":11385.5859},{"date":"2025-01-20","close":11376.1211},{"date":"2025-01-21","close":11309.8701},{"date":"2025-01-22","close":11253.085},{"date":"2025-01-23","close":11120.585},{"date":"2025-01-24","close":11224.6924},{"date":"2025-01-31","close":11253.085},{"date":"2025-02-03","close":10921.833},{"date":"2025-02-04","close":11319.335},{"date":"2025-02-05","close":11073.2627},{"date":"2025-02-06","close":11035.4053},{"date":"2025-02-07","close":11054.334},{"date":"2025-02-10","close":11044.8701},{"date":"2025-02-11","close":11063.7979},{"date":"2025-02-12","close":10969.1543},{"date":"2025-02-13","close":10704.1543},{"date":"2025-02-14","close":10562.1885},{"date":"2025-02-17","close":10600.0459},{"date":"2025-02-18","close":10477.0098},{"date":"2025-02-19","close":10533.7959},{"date":"2025-02-20","close":10789.333},{"date":"2025-02-21","close":10846.1182},{"date":"2025-02-24","close":10770.4043},{"date":"2025-02-25","close":10817.7256},{"date":"2025-02-26","close":10817.7256},{"date":"2025-02-27","close":10874.5117},{"date":"2025-02-28","close":10808.2617},{"date":"2025-03-04","close":10590.582},{"date":"2025-03-05","close":10581.1172},{"date":"2025-03-06","close":10618.9746},{"date":"2025-03-07","close":10704.1543},{"date":"2025-03-10","close":10609.5107},{"date":"2025-03-11","close":10486.4746},{"date":"2025-03-12","close":10533.7959},{"date":"2025-03-13","close":10145.7588},{"date":"2025-03-14","close":10107.9014},{"date":"2025-03-17","close":10193.0801},{"date":"2025-03-18","close":10088.9727},{"date":"2025-03-19","close":10126.8301},{"date":"2025-03-20","close":10126.8301},{"date":"2025-03-21","close":10164.6875},{"date":"2025-03-24","close":10107.9014},{"date":"2025-03-25","close":10221.4727},{"date":"2025-03-26","close":10278.2588},{"date":"2025-03-27","close":10278.2588},{"date":"2025-03-28","close":10259.3301},{"date":"2025-03-31","close":10117.3652},{"date":"2025-04-01","close":10486.5703},{"date":"2025-04-02","close":10409.25},{"date":"2025-04-03","close":10670.2061},{"date":"2025-04-04","close":10931.1631},{"date":"2025-04-07","close":10786.1865},{"date":"2025-04-08","close":11056.8076},{"date":"2025-04-09","close":10853.8418},{"date":"2025-04-10","close":11018.1475},{"date":"2025-04-11","close":11056.8076},{"date":"2025-04-14","close":11076.1377},{"date":"2025-04-15","close":11327.4287},{"date":"2025-04-16","close":11501.3994},{"date":"2025-04-17","close":11501.3994},{"date":"2025-04-18","close":11482.0693},{"date":"2025-04-21","close":11694.7002},{"date":"2025-04-22","close":11675.3711},{"date":"2025-04-23","close":11685.0352},{"date":"2025-04-24","close":11559.3896},{"date":"2025-04-25","close":11598.0508},{"date":"2025-04-28","close":11694.7002},{"date":"2025-04-29","close":11723.6953},{"date":"2025-04-30","close":11743.0254},{"date":"2025-05-02","close":11733.3613},{"date":"2025-05-07","close":11878.3359},{"date":"2025-05-08","close":11704.3662},{"date":"2025-05-09","close":11868.6719},{"date":"2025-05-12","close":11868.6719},{"date":"2025-05-13","close":12245.6084},{"date":"2025-05-14","close":12390.583},{"date":"2025-05-15","close":12535.5596},{"date":"2025-05-16","close":12719.1953},{"date":"2025-05-19","close":12864.1699},{"date":"2025-05-20","close":13038.1416},{"date":"2025-05-21","close":12960.8213},{"date":"2025-05-22","close":13502.0635},{"date":"2025-05-23","close":13473.0684},{"date":"2025-05-26","close":13608.3789},{"date":"2025-05-27","close":13714.6943},{"date":"2025-05-28","close":13685.6992},{"date":"2025-05-29","close":13666.3691},{"date":"2025-05-30","close":13618.0439},{"date":"2025-06-02","close":14217.2764},{"date":"2025-06-04","close":13811.3447},{"date":"2025-06-05","close":13898.3301},{"date":"2025-06-09","close":14168.9512},{"date":"2025-06-10","close":14313.9268},{"date":"2025-06-11","close":14371.917},{"date":"2025-06-12","close":14661.8682},{"date":"2025-06-13","close":14507.2275},{"date":"2025-06-16","close":14797.1787},{"date":"2025-06-17","close":14681.1982},{"date":"2025-06-18","close":15038.8047},{"date":"2025-06-19","close":14739.1895},{"date":"2025-06-20","close":14584.5479},{"date":"2025-06-23","close":14362.252},{"date":"2025-06-24","close":14439.5723},{"date":"2025-06-25","close":14526.5576},{"date":"2025-06-26","close":14323.5918},{"date":"2025-06-27","close":14391.248},{"date":"2025-06-30","close":14623.208},{"date":"2025-07-01","close":14284.9316},{"date":"2025-07-02","close":14893.8291},{"date":"2025-07-03","close":15638.0371},{"date":"2025-07-04","close":15792.6777},{"date":"2025-07-07","close":16101.959},{"date":"2025-07-08","close":16817.1738},{"date":"2025-07-09","close":16817.1738},{"date":"2025-07-10","close":16904.1582},{"date":"2025-07-11","close":16865.498},{"date":"2025-07-14","close":16440.2363},{"date":"2025-07-15","close":16275.9307},{"date":"2025-07-16","close":16005.3096},{"date":"2025-07-17","close":16401.5762},{"date":"2025-07-18","close":16314.5908},{"date":"2025-07-21","close":16430.5723},{"date":"2025-07-22","close":16759.1816},{"date":"2025-07-23","close":15367.416},{"date":"2025-07-24","close":15309.4268},{"date":"2025-07-25","close":15193.4453},{"date":"2025-07-28","close":15123.9141},{"date":"2025-07-29","close":14903.0557},{"date":"2025-07-30","close":14941.4668},{"date":"2025-07-31","close":14912.6592},{"date":"2025-08-01","close":14518.957},{"date":"2025-08-04","close":14739.8145},{"date":"2025-08-05","close":15133.5166},{"date":"2025-08-06","close":15508.0137},{"date":"2025-08-07","close":15911.3193},{"date":"2025-08-08","close":16305.0205},{"date":"2025-08-11","close":16237.8027},{"date":"2025-08-12","close":16199.3916},{"date":"2025-08-13","close":15988.1387},{"date":"2025-08-14","close":15844.1006},{"date":"2025-08-18","close":15776.8828},{"date":"2025-08-19","close":15776.8828},{"date":"2025-08-20","close":16103.3682},{"date":"2025-08-21","close":15862.4434},{"date":"2025-08-22","close":15949.1768},{"date":"2025-08-25","close":15823.8955},{"date":"2025-08-26","close":16267.1953},{"date":"2025-08-27","close":15804.6221},{"date":"2025-08-28","close":15737.1631},{"date":"2025-08-29","close":16113.0059},{"date":"2025-09-01","close":15823.8955},{"date":"2025-09-02","close":15062.5752},{"date":"2025-09-03","close":15900.9922},{"date":"2025-09-04","close":16122.6406},{"date":"2025-09-05","close":16276.833},{"date":"2025-09-08","close":16662.3125},{"date":"2025-09-09","close":16286.4697},{"date":"2025-09-10","close":16026.2725},{"date":"2025-09-11","close":16035.9092},{"date":"2025-09-12","close":15978.0859},{"date":"2025-09-15","close":15679.3418},{"date":"2025-09-16","close":15602.2461},{"date":"2025-09-17","close":16720.1348},{"date":"2025-09-18","close":16402.1133},{"date":"2025-09-19","close":17180.0},{"date":"2025-09-22","close":16190.0996},{"date":"2025-09-23","close":16826.1387},{"date":"2025-09-24","close":15515.5127},{"date":"2025-09-25","close":15399.8691},{"date":"2025-09-26","close":15158.9453},{"date":"2025-09-29","close":15130.0342},{"date":"2025-09-30","close":15226.4043},{"date":"2025-10-01","close":15043.3018},{"date":"2025-10-02","close":15043.3018},{"date":"2025-10-10","close":14763.8301},{"date":"2025-10-13","close":14966.2061},{"date":"2025-10-14","close":14754.1924},{"date":"2025-10-15","close":15284.2256},{"date":"2025-10-16","close":15843.1699},{"date":"2025-10-17","close":16296.1074},{"date":"2025-10-20","close":16411.75},{"date":"2025-10-21","close":15958.8135},{"date":"2025-10-22","close":15872.0801},{"date":"2025-10-23","close":15544.4229},{"date":"2025-10-24","close":15457.6914},{"date":"2025-10-27","close":15679.3418},{"date":"2025-10-28","close":15872.0801},{"date":"2025-10-29","close":15448.0537},{"date":"2025-10-30","close":15197.4922},{"date":"2025-10-31","close":14937.2949},{"date":"2025-11-03","close":14840.9258},{"date":"2025-11-04","close":14609.6377},{"date":"2025-11-05","close":14214.5225},{"date":"2025-11-06","close":14407.2617},{"date":"2025-11-07","close":14079.6055},{"date":"2025-11-10","close":14378.3506},{"date":"2025-11-11","close":13520.6611},{"date":"2025-11-12","close":13135.1826},{"date":"2025-11-13","close":13299.0107},{"date":"2025-11-14","close":13029.1758},{"date":"2025-11-17","close":13539.9346},{"date":"2025-11-18","close":13694.127},{"date":"2025-11-19","close":13684.4893},{"date":"2025-11-20","close":14493.9951},{"date":"2025-11-21","close":14349.4404},{"date":"2025-11-24","close":14214.5225},{"date":"2025-11-25","close":13588.1201},{"date":"2025-11-26","close":13732.6748},{"date":"2025-11-27","close":13725.1406},{"date":"2025-11-28","close":13983.2363},{"date":"2025-12-01","close":14426.5361},{"date":"2025-12-02","close":14484.3574},{"date":"2025-12-03","close":14407.2617},{"date":"2025-12-04","close":13732.6748},{"date":"2025-12-05","close":13732.6748},{"date":"2025-12-08","close":14031.4199},{"date":"2025-12-09","close":14041.0576},{"date":"2025-12-10","close":13809.7705},{"date":"2025-12-11","close":13626.668},{"date":"2025-12-12","close":13829.0439},{"date":"2025-12-15","close":13857.9551},{"date":"2025-12-16","close":13954.3242},{"date":"2025-12-17","close":14031.4199},{"date":"2025-12-18","close":14214.5225},{"date":"2025-12-19","close":14445.8096},{"date":"2025-12-22","close":14754.1924},{"date":"2025-12-23","close":14619.2754},{"date":"2025-12-24","close":14551.8164},{"date":"2025-12-26","close":14060.3311},{"date":"2025-12-29","close":14098.8789},{"date":"2025-12-30","close":14426.5361},{"date":"2026-01-02","close":14147.0645},{"date":"2026-01-05","close":13925.4131},{"date":"2026-01-06","close":13453.2021},{"date":"2026-01-07","close":13221.915},{"date":"2026-01-08","close":13250.8262},{"date":"2026-01-09","close":13539.9346},{"date":"2026-01-12","close":13308.6484},{"date":"2026-01-13","close":13164.0938},{"date":"2026-01-14","close":12961.7168},{"date":"2026-01-15","close":12961.7168},{"date":"2026-01-16","close":12846.0732},{"date":"2026-01-19","close":13133.4561},{"date":"2026-01-20","close":12874.9844},{"date":"2026-01-21","close":12528.0547},{"date":"2026-01-22","close":12595.5127},{"date":"2026-01-23","close":12479.8691},{"date":"2026-01-26","close":12412.4102},{"date":"2026-01-27","close":12306.4033},{"date":"2026-01-28","close":12373.8623},{"date":"2026-01-29","close":12634.0605},{"date":"2026-01-30","close":12383.5},{"date":"2026-02-02","close":12267.8555},{"date":"2026-02-03","close":12441.3213},{"date":"2026-02-04","close":12826.7998},{"date":"2026-02-05","close":12595.5127},{"date":"2026-02-06","close":12422.0479},{"date":"2026-02-09","close":12682.2451},{"date":"2026-02-10","close":12846.0732},{"date":"2026-02-11","close":13337.5586},{"date":"2026-02-12","close":13000.2656},{"date":"2026-02-13","close":12817.1631},{"date":"2026-02-19","close":12932.8066},{"date":"2026-02-20","close":12865.3477},{"date":"2026-02-23","close":12913.5322},{"date":"2026-02-24","close":13019.5391},{"date":"2026-02-25","close":13135.1826},{"date":"2026-02-26","close":12788.252},{"date":"2026-02-27","close":12605.1494},{"date":"2026-03-03","close":12383.5},{"date":"2026-03-04","close":11805.2812},{"date":"2026-03-05","close":12441.3213},{"date":"2026-03-06","close":11863.1035},{"date":"2026-03-09","close":11313.7969},{"date":"2026-03-10","close":11410.166},{"date":"2026-03-11","close":11477.625},{"date":"2026-03-12","close":11699.2744},{"date":"2026-03-13","close":11545.084},{"date":"2026-03-16","close":11554.7207},{"date":"2026-03-17","close":11766.7334},{"date":"2026-03-18","close":11805.2812},{"date":"2026-03-19","close":11573.9941},{"date":"2026-03-20","close":11843.8291},{"date":"2026-03-23","close":11333.0703},{"date":"2026-03-24","close":11525.8096},{"date":"2026-03-25","close":11564.3574},{"date":"2026-03-26","close":11361.9814},{"date":"2026-03-27","close":11803.1074},{"date":"2026-03-30","close":11445.4375},{"date":"2026-03-31","close":11425.5664},{"date":"2026-04-01","close":11793.1719},{"date":"2026-04-02","close":11505.0488},{"date":"2026-04-03","close":11320.0},{"date":"2026-04-06","close":11197.0557},{"date":"2026-04-07","close":11127.5088},{"date":"2026-04-08","close":11306.3438},{"date":"2026-04-09","close":11783.2363},{"date":"2026-04-10","close":12051.4893},{"date":"2026-04-13","close":11872.6543},{"date":"2026-04-14","close":12001.8125},{"date":"2026-04-15","close":12001.8125},{"date":"2026-04-16","close":12011.748},{"date":"2026-04-17","close":11892.5244},{"date":"2026-04-20","close":12001.8125},{"date":"2026-04-21","close":12031.6182},{"date":"2026-04-22","close":11852.7832},{"date":"2026-04-23","close":11763.3662},{"date":"2026-04-24","close":11813.042},{"date":"2026-04-27","close":11733.5605},{"date":"2026-04-28","close":11902.46},{"date":"2026-04-29","close":11981.9424},{"date":"2026-04-30","close":11981.9424},{"date":"2026-05-04","close":12299.8711},{"date":"2026-05-06","close":11892.5244},{"date":"2026-05-07","close":11942.2012},{"date":"2026-05-08","close":11395.7607},{"date":"2026-05-11","close":11206.9902},{"date":"2026-05-12","close":11147.3789},{"date":"2026-05-13","close":11346.084},{"date":"2026-05-14","close":12399.2236},{"date":"2026-05-15","close":12528.3818},{"date":"2026-05-18","close":12101.165},{"date":"2026-05-19","close":11793.1719},{"date":"2026-05-20","close":11425.5664},{"date":"2026-05-21","close":11485.1787},{"date":"2026-05-22","close":11654.0781},{"date":"2026-05-26","close":11226.8613},{"date":"2026-05-27","close":10819.5146},{"date":"2026-05-28","close":10551.2627},{"date":"2026-05-29","close":10541.3271},{"date":"2026-06-01","close":10571.1328},{"date":"2026-06-02","close":10561.1973},{"date":"2026-06-04","close":11415.6309},{"date":"2026-06-05","close":11783.2363},{"date":"2026-06-08","close":11465.3076},{"date":"2026-06-09","close":11872.6543},{"date":"2026-06-10","close":11991.877},{"date":"2026-06-11","close":12230.3242},{"date":"2026-06-12","close":11991.877},{"date":"2026-06-15","close":12270.0654},{"date":"2026-06-16","close":11624.2725},{"date":"2026-06-17","close":11604.4014},{"date":"2026-06-18","close":11117.5732},{"date":"2026-06-19","close":11405.6963},{"date":"2026-06-22","close":11505.0488},{"date":"2026-06-23","close":10849.3203},{"date":"2026-06-24","close":10809.5791},{"date":"2026-06-25","close":10650.6152},{"date":"2026-06-26","close":10292.9453},{"date":"2026-06-29","close":10769.8389},{"date":"2026-06-30","close":10253.2041},{"date":"2026-07-01","close":10223.3984},{"date":"2026-07-02","close":10332.6865},{"date":"2026-07-03","close":10511.5215},{"date":"2026-07-06","close":10273.0742},{"date":"2026-07-07","close":10451.9092},{"date":"2026-07-08","close":10183.6572},{"date":"2026-07-09","close":10233.334},{"date":"2026-07-10","close":10283.0098},{"date":"2026-07-13","close":10233.334},{"date":"2026-07-14","close":10223.3984},{"date":"2026-07-15","close":9120.583},{"date":"2026-07-16","close":9269.6123},{"date":"2026-07-20","close":9190.1299},{"date":"2026-07-21","close":9279.5469},{"date":"2026-07-22","close":9120.583},{"date":"2026-07-23","close":9498.123},{"date":"2026-07-24","close":9448.4473},{"date":"2026-07-27","close":9637.2168},{"date":"2026-07-28","close":9259.6768},{"date":"2026-07-29","close":9190.1299},{"date":"2026-07-30","close":9279.5469},{"date":"2026-07-31","close":9319.2881},{"date":"2026-08-03","close":9140.4531},{"date":"2026-08-04","close":9299.418},{"date":"2026-08-05","close":9210.0},{"date":"2026-08-06","close":9249.7412},{"date":"2026-08-07","close":9438.5117},{"date":"2026-08-10","close":9239.8057},{"date":"2026-08-11","close":9458.3818},{"date":"2026-08-12","close":9607.4111},{"date":"2026-08-13","close":9200.0654},{"date":"2026-08-14","close":9339.1592},{"date":"2026-08-18","close":9269.6123},{"date":"2026-08-19","close":9140.4531},{"date":"2026-08-20","close":9120.583},{"date":"2026-08-21","close":9001.3594},{"date":"2026-08-24","close":9170.2588},{"date":"2026-08-25","close":9210.0},{"date":"2026-08-26","close":9320.0},{"date":"2026-08-27","close":9270.0},{"date":"2026-08-28","close":9610.0},{"date":"2026-08-31","close":9670.0},{"date":"2026-09-01","close":9610.0},{"date":"2026-09-02","close":9470.0},{"date":"2026-09-03","close":9390.0},{"date":"2026-09-04","close":9580.0},{"date":"2026-09-07","close":9420.0},{"date":"2026-09-08","close":9430.0},{"date":"2026-09-09","close":9290.0},{"date":"2026-09-10","close":9220.0},{"date":"2026-09-11","close":9220.0},{"date":"2026-09-14","close":9220.0},{"date":"2026-09-15","close":9200.0},{"date":"2026-09-16","close":9110.0},{"date":"2026-09-17","close":9050.0},{"date":"2026-09-18","close":9030.0},{"date":"2026-09-21","close":8980.0},{"date":"2026-09-22","close":8910.0},{"date":"2026-09-23","close":8910.0},{"date":"2026-09-28","close":8900.0},{"date":"2026-09-29","close":8950.0},{"date":"2026-09-30","close":8810.0},{"date":"2026-10-01","close":8710.0},{"date":"2026-10-02","close":8560.0},{"date":"2026-10-06","close":8430.0},{"date":"2026-10-07","close":8610.0},{"date":"2026-10-08","close":8640.0},{"date":"2026-10-12","close":8370.0},{"date":"2026-10-13","close":8380.0},{"date":"2026-10-14","close":8400.0},{"date":"2026-10-15","close":8270.0},{"date":"2026-10-16","close":8580.0},{"date":"2026-10-19","close":8660.0},{"date":"2026-10-20","close":8560.0},{"date":"2026-10-21","close":8670.0},{"date":"2026-10-22","close":8510.0},{"date":"2026-10-23","close":8490.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":787.0,"foreign_net":-2606.0,"institution_net":1819.0},{"date":"2026-10-21","retail_net":-4484.0,"foreign_net":4783.0,"institution_net":-299.0},{"date":"2026-10-20","retail_net":-5560.0,"foreign_net":5948.0,"institution_net":-388.0},{"date":"2026-10-19","retail_net":-14695.0,"foreign_net":12872.0,"institution_net":1823.0},{"date":"2026-10-16","retail_net":-65909.0,"foreign_net":50602.0,"institution_net":15307.0},{"date":"2026-10-15","retail_net":-38807.0,"foreign_net":38066.0,"institution_net":741.0},{"date":"2026-10-14","retail_net":478.0,"foreign_net":4478.0,"institution_net":-4956.0},{"date":"2026-10-13","retail_net":-48977.0,"foreign_net":44602.0,"institution_net":4375.0},{"date":"2026-10-12","retail_net":-13597.0,"foreign_net":7146.0,"institution_net":6451.0},{"date":"2026-10-08","retail_net":-1770.0,"foreign_net":1440.0,"institution_net":330.0},{"date":"2026-10-07","retail_net":-25720.0,"foreign_net":34602.0,"institution_net":-8882.0},{"date":"2026-10-06","retail_net":34013.0,"foreign_net":-18804.0,"institution_net":-15209.0},{"date":"2026-10-02","retail_net":85042.0,"foreign_net":-80277.0,"institution_net":-4765.0},{"date":"2026-10-01","retail_net":49268.0,"foreign_net":-45835.0,"institution_net":-3433.0},{"date":"2026-09-30","retail_net":79070.0,"foreign_net":-71536.0,"institution_net":-7534.0},{"date":"2026-09-29","retail_net":1596.0,"foreign_net":-4805.0,"institution_net":3209.0},{"date":"2026-09-28","retail_net":18412.0,"foreign_net":-16752.0,"institution_net":-1660.0},{"date":"2026-09-23","retail_net":30616.0,"foreign_net":-23346.0,"institution_net":-7270.0},{"date":"2026-09-22","retail_net":48626.0,"foreign_net":-48023.0,"institution_net":-603.0},{"date":"2026-09-21","retail_net":32078.0,"foreign_net":-32567.0,"institution_net":489.0},{"date":"2026-09-18","retail_net":25784.0,"foreign_net":-27566.0,"institution_net":1782.0},{"date":"2026-09-17","retail_net":97541.0,"foreign_net":-54612.0,"institution_net":-42929.0},{"date":"2026-09-16","retail_net":92678.0,"foreign_net":-57797.0,"institution_net":-34881.0},{"date":"2026-09-15","retail_net":35240.0,"foreign_net":-30677.0,"institution_net":-4563.0},{"date":"2026-09-14","retail_net":319.0,"foreign_net":34250.0,"institution_net":-34569.0},{"date":"2026-09-11","retail_net":4715.0,"foreign_net":27260.0,"institution_net":-31975.0},{"date":"2026-09-10","retail_net":57108.0,"foreign_net":-26467.0,"institution_net":-30641.0},{"date":"2026-09-09","retail_net":40062.0,"foreign_net":-43641.0,"institution_net":3579.0},{"date":"2026-09-08","retail_net":-8458.0,"foreign_net":8830.0,"institution_net":-372.0},{"date":"2026-09-07","retail_net":21855.0,"foreign_net":-21684.0,"institution_net":-171.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":787.0,"foreign_net":-2606.0,"institution_net":1819.0},"d3":{"retail_net":-9257.0,"foreign_net":8125.0,"institution_net":1132.0},"d7":{"retail_net":-128190.0,"foreign_net":114143.0,"institution_net":14047.0},"d14":{"retail_net":-49931.0,"foreign_net":57017.0,"institution_net":-7086.0},"d30":{"retail_net":527311.0,"foreign_net":-332116.0,"institution_net":-195195.0}},"analysis":"최근 5일 외국인 순매수 7.16만, 기관 순매수 1.83만. 30일 누적: 외국인 -33.21만, 기관 -19.52만.","foreign_flow":71599.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":18262.0},"insider_trades":[],"price_analysis":{"current":8440.0,"low_30d":8200.0,"support":8333.0,"high_30d":9530.0,"change_1d":-0.8,"change_7d":-3.0,"change_30d":-10.9,"resistance":9397.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.54,"per":21.18,"quarter":"2024-Q2"},{"pbr":2.48,"per":24.91,"quarter":"2024-Q3"},{"pbr":2.2,"per":19.55,"quarter":"2024-Q4"},{"pbr":2.11,"per":16.06,"quarter":"2025-Q1"},{"pbr":2.94,"per":20.28,"quarter":"2025-Q2"},{"pbr":2.98,"per":17.7,"quarter":"2025-Q3"},{"pbr":2.84,"per":18.96,"quarter":"2025-Q4"},{"pbr":2.29,"per":15.34,"quarter":"2026-Q1"},{"pbr":1.97,"per":13.46,"quarter":"2026-Q2"},{"pbr":1.15,"per":11.08,"quarter":"현재"}],"timeline":[{"close":12048.0879,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11792.5508,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10448.6172,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10117.3652,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14623.208,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15226.4043,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14426.5361,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11425.5664,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10253.2041,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.48,"pbr_5y_low":1.97,"per_5y_avg":18.6,"per_5y_low":13.46,"current_pbr":1.15,"current_per":11.08,"pbr_5y_high":2.98,"per_5y_high":24.91,"pbr_5y_median":2.48,"per_5y_median":18.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESORTS & CASINOS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.9%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 11.03x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"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":2.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.98,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":23.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.63,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.54,"per":21.18,"close":12048.0879,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.48,"per":24.91,"close":11792.5508,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.2,"per":19.55,"close":10448.6172,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.11,"per":16.06,"close":10117.3652,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.94,"per":20.28,"close":14623.208,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.98,"per":17.7,"close":15226.4043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.84,"per":18.96,"close":14426.5361,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.29,"per":15.34,"close":11425.5664,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.97,"per":13.46,"close":10253.2041,"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":"11.0배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":291.24,"pbr":null,"per":null,"roa":0.028434920888236525,"roe":0.03983592217708215,"revenue":120451186017.0,"market_cap":null,"net_income":18014742932.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23664893387581065,"total_assets":633542924308.0,"total_equity":452223569770.0,"profit_margin":0.14956052761039207,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20834975563.0,"operating_margin":0.1729744326474248},{"eps":243.99,"pbr":1.67,"per":15.68,"roa":0.023535685864805592,"roe":0.03474319184298168,"revenue":110651328973.0,"market_cap":737900000000.0,"net_income":15092429637.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22908700685542918,"total_assets":641257268800.0,"total_equity":434399628716.0,"profit_margin":0.13639627989179146,"dividend_yield":3.47,"fiscal_quarter":"Q1","operating_income":18148064113.0,"operating_margin":0.16401126205568037},{"eps":-10.67,"pbr":null,"per":null,"roa":-0.0010132754726860538,"roe":-0.0014948767914113844,"revenue":102758861446.0,"market_cap":null,"net_income":-659916380.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08497147569690094,"total_assets":651270456839.0,"total_equity":441452020522.0,"profit_margin":-0.006421989993989837,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-800589352.0,"operating_margin":-0.007790951950364995},{"eps":237.15,"pbr":null,"per":null,"roa":0.022620003178077584,"roe":0.03303590625496936,"revenue":109383297619.0,"market_cap":null,"net_income":14668934172.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23817574244054113,"total_assets":648493904113.0,"total_equity":444030021722.0,"profit_margin":0.1341057957778372,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17314568210.0,"operating_margin":0.15829261493202998},{"eps":274.16,"pbr":null,"per":null,"roa":0.028006218321296707,"roe":0.03916490811354007,"revenue":100941840898.0,"market_cap":null,"net_income":16958333805.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22235620038553025,"total_assets":605520303043.0,"total_equity":432998176731.0,"profit_margin":0.16800103558777085,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15960923114.0,"operating_margin":0.15811999238381474},{"eps":260.36,"pbr":null,"per":null,"roa":0.026417516165829786,"roe":0.038711227573301484,"revenue":109863217961.0,"market_cap":null,"net_income":16105010145.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2479826880792016,"total_assets":609633776465.0,"total_equity":416029435246.0,"profit_margin":0.14659146567795844,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20169551629.0,"operating_margin":0.1835878468092927},{"eps":88.75,"pbr":null,"per":null,"roa":0.008908138464695415,"roe":0.01327418623797369,"revenue":105850763327.0,"market_cap":null,"net_income":5489483494.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13918941807235777,"total_assets":616232394204.0,"total_equity":413545764357.0,"profit_margin":0.051860594307115065,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5469857177.0,"operating_margin":0.051675179328676324},{"eps":97.71,"pbr":null,"per":null,"roa":0.010051218004077248,"roe":0.014604355903213967,"revenue":93768130352.0,"market_cap":null,"net_income":6043827768.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16202722870730615,"total_assets":601303022733.0,"total_equity":413837337850.0,"profit_margin":0.06445503120635795,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5795383128.0,"operating_margin":0.061805467446609794},{"eps":183.1,"pbr":null,"per":null,"roa":0.018691314958370224,"roe":0.02751767009006543,"revenue":98828946525.0,"market_cap":null,"net_income":11325854689.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20511258127063192,"total_assets":605942102748.0,"total_equity":411584798129.0,"profit_margin":0.11460058097588834,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13209046092.0,"operating_margin":0.13365563993600407},{"eps":164.92,"pbr":null,"per":null,"roa":0.015934686267124826,"roe":0.0254946266799421,"revenue":97942175963.0,"market_cap":null,"net_income":10201166462.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21190875582385085,"total_assets":640186213333.0,"total_equity":400130058387.0,"profit_margin":0.10415499106180502,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13850259542.0,"operating_margin":0.14141261827011345},{"eps":27.6,"pbr":null,"per":null,"roa":0.0026705969516610507,"roe":0.004146313301729585,"revenue":90704384363.0,"market_cap":null,"net_income":1707494989.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07685685254310269,"total_assets":639368283536.0,"total_equity":411810411984.0,"profit_margin":0.018824834113493182,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-942566964.0,"operating_margin":-0.010391636199500964},{"eps":193.33,"pbr":null,"per":null,"roa":0.018262171023557185,"roe":0.02814809987928006,"revenue":96593703233.0,"market_cap":null,"net_income":11958319967.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.21352127939695553,"total_assets":654813710351.0,"total_equity":424835779974.0,"profit_margin":0.12380020194644109,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13735945778.0,"operating_margin":0.14220332504352406}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":568.95,"per":21.18,"date":"2024-06","close":12048.09,"source":"reported"},{"eps":568.95,"per":20.03,"date":"2024-07","close":11395.05,"source":"reported"},{"eps":568.95,"per":18.6,"date":"2024-08","close":10581.12,"source":"reported"},{"eps":473.33,"per":24.91,"date":"2024-09","close":11792.55,"source":"reported"},{"eps":473.33,"per":22.91,"date":"2024-10","close":10846.12,"source":"reported"},{"eps":473.33,"per":23.43,"date":"2024-11","close":11092.19,"source":"reported"},{"eps":534.48,"per":19.55,"date":"2024-12","close":10448.62,"source":"reported"},{"eps":534.48,"per":21.05,"date":"2025-01","close":11253.08,"source":"reported"},{"eps":534.48,"per":20.22,"date":"2025-02","close":10808.26,"source":"reported"},{"eps":629.92,"per":16.06,"date":"2025-03","close":10117.37,"source":"reported"},{"eps":629.92,"per":18.64,"date":"2025-04","close":11743.03,"source":"reported"},{"eps":629.92,"per":21.62,"date":"2025-05","close":13618.04,"source":"reported"},{"eps":720.98,"per":20.28,"date":"2025-06","close":14623.21,"source":"reported"},{"eps":720.98,"per":20.68,"date":"2025-07","close":14912.66,"source":"reported"},{"eps":720.98,"per":22.35,"date":"2025-08","close":16113.01,"source":"reported"},{"eps":860.42,"per":17.7,"date":"2025-09","close":15226.4,"source":"reported"},{"eps":860.42,"per":17.36,"date":"2025-10","close":14937.29,"source":"reported"},{"eps":860.42,"per":16.25,"date":"2025-11","close":13983.24,"source":"reported"},{"eps":761.0,"per":18.96,"date":"2025-12","close":14426.54,"source":"reported"},{"eps":761.0,"per":16.27,"date":"2026-01","close":12383.5,"source":"reported"},{"eps":761.0,"per":16.56,"date":"2026-02","close":12605.15,"source":"reported"},{"eps":744.63,"per":15.34,"date":"2026-03","close":11425.57,"source":"reported"},{"eps":744.63,"per":16.09,"date":"2026-04","close":11981.94,"source":"reported"},{"eps":744.63,"per":14.16,"date":"2026-05","close":10541.33,"source":"reported"},{"eps":761.71,"per":13.46,"date":"2026-06","close":10253.2,"source":"reported"},{"eps":761.71,"per":12.23,"date":"2026-07","close":9319.29,"source":"reported"},{"eps":761.71,"per":12.7,"date":"2026-08","close":9670.0,"source":"reported"},{"eps":761.71,"per":11.57,"date":"2026-09","close":8810.0,"source":"reported"},{"eps":761.71,"per":11.15,"date":"2026-10","close":8490.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.98,"std":3.65,"count":29,"current":11.15,"lower_1sd":14.33,"upper_1sd":21.63},"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":"GKL","phase":"above-fold","symbol_resolved":true}