{"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":"2026-10-23T09:42:47.094507+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.1,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":41.6,"direction":"higher_better","percentile":79}],"summary":"매출 +3.1%","percentile":67},"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":47.4,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.8,"direction":"higher_better","percentile":39}],"summary":"RSI 47","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.91,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.1,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":99.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 6.9x, 순차입금비율 -0.1x","percentile":78}},"signals":[],"summary":"쿠쿠홀딩스(192400)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 9281.48억. 현재가 26,100원, 전일 대비 -2.4%, 30일 -5.8%. PER 5.3배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.56만, 기관 순매수 1.13만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.34,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.34%","value_pct":5.34},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.1,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.34},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-122.9625583599227,"grade":"D","trend":"하락","atr_14":628.5714285714286,"rsi_14":47.368421052631575,"sma_20":27037.5,"sma_60":27087.5,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.4로 중립 구간입니다. MACD(-122.96)가 시그널선(-70.93)을 하회합니다(데드크로스). 현재가가 SMA20(27038)과 SMA60(27088) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26460~27615 (현재 위치 -31%).","bb_lower":26459.68082413267,"bb_upper":27615.31917586733,"macd_signal":-70.92961822444889},"change_pct":-2.06,"chart_data":[{"date":"2024-10-23","open":21317,"high":22714,"low":21182,"close":22309,"volume":36238,"rsi_14":69.0,"sma_20":23207.5,"sma_60":22774.17,"sma_120":22073.75},{"date":"2024-10-24","open":22173,"high":22534,"low":21858,"close":22264,"volume":11488,"rsi_14":67.35,"sma_20":23292.5,"sma_60":22818.33,"sma_120":22120.5},{"date":"2024-10-25","open":22264,"high":22309,"low":21362,"close":21813,"volume":9951,"rsi_14":57.58,"sma_20":23337.5,"sma_60":22845.83,"sma_120":22158.83},{"date":"2024-10-28","open":21813,"high":21858,"low":21362,"close":21678,"volume":4525,"rsi_14":56.44,"sma_20":23390.0,"sma_60":22870.0,"sma_120":22196.42},{"date":"2024-10-29","open":21452,"high":22173,"low":21272,"close":22083,"volume":8492,"rsi_14":68.75,"sma_20":23455.0,"sma_60":22906.67,"sma_120":22237.67},{"date":"2024-10-30","open":22218,"high":22218,"low":21317,"close":21588,"volume":8858,"rsi_14":60.95,"sma_20":23492.5,"sma_60":22939.17,"sma_120":22273.75},{"date":"2024-10-31","open":21542,"high":21993,"low":21182,"close":21993,"volume":8366,"rsi_14":59.0,"sma_20":23570.0,"sma_60":22979.17,"sma_120":22310.83},{"date":"2024-11-01","open":22038,"high":22038,"low":21407,"close":21633,"volume":8582,"rsi_14":56.73,"sma_20":23620.0,"sma_60":23010.83,"sma_120":22345.0},{"date":"2024-11-04","open":21633,"high":21633,"low":20866,"close":20957,"volume":10716,"rsi_14":53.15,"sma_20":23610.0,"sma_60":23027.5,"sma_120":22371.67},{"date":"2024-11-05","open":20957,"high":21452,"low":20866,"close":21317,"volume":8761,"rsi_14":57.76,"sma_20":23622.5,"sma_60":23068.33,"sma_120":22400.83},{"date":"2024-11-06","open":21317,"high":21633,"low":20821,"close":21092,"volume":5770,"rsi_14":54.24,"sma_20":23657.5,"sma_60":23122.5,"sma_120":22427.08},{"date":"2024-11-07","open":21137,"high":21137,"low":20776,"close":20911,"volume":4729,"rsi_14":49.57,"sma_20":23677.5,"sma_60":23160.83,"sma_120":22451.67},{"date":"2024-11-08","open":21002,"high":21092,"low":20551,"close":21002,"volume":14591,"rsi_14":50.86,"sma_20":23667.5,"sma_60":23199.17,"sma_120":22472.5},{"date":"2024-11-11","open":21002,"high":21002,"low":20190,"close":20821,"volume":7185,"rsi_14":44.55,"sma_20":23657.5,"sma_60":23226.67,"sma_120":22489.58},{"date":"2024-11-12","open":20821,"high":20821,"low":20416,"close":20551,"volume":12516,"rsi_14":29.47,"sma_20":23652.5,"sma_60":23246.67,"sma_120":22500.42},{"date":"2024-11-13","open":20551,"high":20686,"low":20190,"close":20551,"volume":11993,"rsi_14":29.79,"sma_20":23655.0,"sma_60":23260.0,"sma_120":22512.5},{"date":"2024-11-14","open":20686,"high":20731,"low":19424,"close":20686,"volume":15500,"rsi_14":35.63,"sma_20":23657.5,"sma_60":23280.0,"sma_120":22525.0},{"date":"2024-11-15","open":20686,"high":20731,"low":20326,"close":20416,"volume":9904,"rsi_14":34.44,"sma_20":23627.5,"sma_60":23295.83,"sma_120":22535.83},{"date":"2024-11-18","open":20371,"high":20911,"low":20371,"close":20461,"volume":12650,"rsi_14":28.05,"sma_20":23602.5,"sma_60":23310.0,"sma_120":22545.83},{"date":"2024-11-19","open":20461,"high":20911,"low":20281,"close":20461,"volume":14629,"rsi_14":32.39,"sma_20":23552.5,"sma_60":23321.67,"sma_120":22561.67},{"date":"2024-11-20","open":20461,"high":20731,"low":20461,"close":20551,"volume":17628,"rsi_14":25.0,"sma_20":23455.0,"sma_60":23332.5,"sma_120":22575.42},{"date":"2024-11-21","open":20551,"high":20731,"low":20326,"close":20371,"volume":8837,"rsi_14":26.67,"sma_20":23350.0,"sma_60":23341.67,"sma_120":22590.83},{"date":"2024-11-22","open":20371,"high":20731,"low":20055,"close":20641,"volume":8065,"rsi_14":43.14,"sma_20":23285.0,"sma_60":23356.67,"sma_120":22607.5},{"date":"2024-11-25","open":20776,"high":20957,"low":20416,"close":20957,"volume":5646,"rsi_14":42.0,"sma_20":23245.0,"sma_60":23377.5,"sma_120":22625.0},{"date":"2024-11-26","open":20957,"high":21002,"low":20461,"close":20461,"volume":8862,"rsi_14":37.5,"sma_20":23155.0,"sma_60":23389.17,"sma_120":22636.25},{"date":"2024-11-27","open":20326,"high":20551,"low":20190,"close":20551,"volume":7485,"rsi_14":42.59,"sma_20":23097.5,"sma_60":23397.5,"sma_120":22647.92},{"date":"2024-11-28","open":20641,"high":20686,"low":20190,"close":20686,"volume":4593,"rsi_14":43.64,"sma_20":23025.0,"sma_60":23403.33,"sma_120":22657.92},{"date":"2024-11-29","open":20686,"high":20957,"low":20371,"close":20821,"volume":5395,"rsi_14":50.0,"sma_20":22980.0,"sma_60":23390.0,"sma_120":22670.42},{"date":"2024-12-02","open":20776,"high":20776,"low":20281,"close":20641,"volume":12493,"rsi_14":51.92,"sma_20":22962.5,"sma_60":23385.0,"sma_120":22680.83},{"date":"2024-12-03","open":20371,"high":20641,"low":20326,"close":20641,"volume":6571,"rsi_14":51.92,"sma_20":22925.0,"sma_60":23376.67,"sma_120":22689.17},{"date":"2024-12-04","open":20145,"high":20776,"low":20145,"close":20551,"volume":10884,"rsi_14":47.06,"sma_20":22895.0,"sma_60":23345.0,"sma_120":22696.67},{"date":"2024-12-05","open":20461,"high":20821,"low":20371,"close":20731,"volume":14538,"rsi_14":57.14,"sma_20":22885.0,"sma_60":23317.5,"sma_120":22705.83},{"date":"2024-12-06","open":20821,"high":21092,"low":20371,"close":20551,"volume":23381,"rsi_14":51.92,"sma_20":22860.0,"sma_60":23281.67,"sma_120":22712.5},{"date":"2024-12-09","open":20281,"high":20551,"low":19424,"close":19965,"volume":38851,"rsi_14":41.54,"sma_20":22812.5,"sma_60":23240.83,"sma_120":22716.25},{"date":"2024-12-10","open":19965,"high":20821,"low":19965,"close":20731,"volume":17914,"rsi_14":52.5,"sma_20":22822.5,"sma_60":23215.0,"sma_120":22726.25},{"date":"2024-12-11","open":20776,"high":21137,"low":20596,"close":21137,"volume":9630,"rsi_14":60.0,"sma_20":22855.0,"sma_60":23215.83,"sma_120":22742.08},{"date":"2024-12-12","open":20957,"high":21272,"low":20866,"close":21272,"volume":10739,"rsi_14":58.54,"sma_20":22887.5,"sma_60":23225.83,"sma_120":22758.33},{"date":"2024-12-13","open":21317,"high":21678,"low":21092,"close":21633,"volume":15406,"rsi_14":59.04,"sma_20":22955.0,"sma_60":23245.83,"sma_120":22780.0},{"date":"2024-12-16","open":21858,"high":21858,"low":21182,"close":21317,"volume":6339,"rsi_14":62.03,"sma_20":23002.5,"sma_60":23242.5,"sma_120":22798.75},{"date":"2024-12-17","open":21317,"high":21813,"low":21047,"close":21588,"volume":11731,"rsi_14":63.86,"sma_20":23065.0,"sma_60":23250.83,"sma_120":22817.5},{"date":"2024-12-18","open":21588,"high":21813,"low":21092,"close":21452,"volume":6090,"rsi_14":60.24,"sma_20":23115.0,"sma_60":23259.17,"sma_120":22835.83},{"date":"2024-12-19","open":21452,"high":21633,"low":20957,"close":21272,"volume":14928,"rsi_14":55.95,"sma_20":23165.0,"sma_60":23269.17,"sma_120":22851.25},{"date":"2024-12-20","open":21272,"high":21633,"low":21182,"close":21497,"volume":12636,"rsi_14":61.18,"sma_20":23212.5,"sma_60":23278.33,"sma_120":22867.5},{"date":"2024-12-23","open":21723,"high":22173,"low":21452,"close":21903,"volume":13450,"rsi_14":64.89,"sma_20":23265.0,"sma_60":23300.0,"sma_120":22885.0},{"date":"2024-12-24","open":21903,"high":22218,"low":21452,"close":21588,"volume":13842,"rsi_14":61.62,"sma_20":23327.5,"sma_60":23312.5,"sma_120":22899.58},{"date":"2024-12-26","open":21768,"high":22038,"low":21452,"close":21723,"volume":25696,"rsi_14":61.22,"sma_20":23392.5,"sma_60":23327.5,"sma_120":22920.0},{"date":"2024-12-27","open":22766,"high":22814,"low":21865,"close":21960,"volume":24555,"rsi_14":53.1,"sma_20":23402.5,"sma_60":23332.5,"sma_120":22930.0},{"date":"2024-12-30","open":21960,"high":21960,"low":21675,"close":21818,"volume":9770,"rsi_14":58.25,"sma_20":23397.5,"sma_60":23332.5,"sma_120":22939.17},{"date":"2025-01-02","open":21818,"high":22055,"low":21391,"close":21818,"volume":7947,"rsi_14":50.0,"sma_20":23402.5,"sma_60":23325.0,"sma_120":22948.33},{"date":"2025-01-03","open":22007,"high":22007,"low":20537,"close":21059,"volume":27348,"rsi_14":36.56,"sma_20":23367.5,"sma_60":23305.0,"sma_120":22950.83},{"date":"2025-01-06","open":21059,"high":21343,"low":20632,"close":21201,"volume":17111,"rsi_14":36.56,"sma_20":23345.0,"sma_60":23299.17,"sma_120":22953.75},{"date":"2025-01-07","open":21391,"high":21580,"low":21201,"close":21580,"volume":7142,"rsi_14":36.56,"sma_20":23332.5,"sma_60":23298.33,"sma_120":22961.25},{"date":"2025-01-08","open":21580,"high":21628,"low":21343,"close":21533,"volume":5533,"rsi_14":39.08,"sma_20":23327.5,"sma_60":23285.0,"sma_120":22970.0},{"date":"2025-01-09","open":21675,"high":21770,"low":20916,"close":21248,"volume":22323,"rsi_14":32.18,"sma_20":23340.0,"sma_60":23270.0,"sma_120":22975.0},{"date":"2025-01-10","open":21059,"high":21486,"low":21059,"close":21343,"volume":7708,"rsi_14":34.88,"sma_20":23315.0,"sma_60":23263.33,"sma_120":22979.17},{"date":"2025-01-13","open":21296,"high":21580,"low":21296,"close":21533,"volume":5296,"rsi_14":39.53,"sma_20":23277.5,"sma_60":23262.5,"sma_120":22978.75},{"date":"2025-01-14","open":21628,"high":21818,"low":21343,"close":21675,"volume":6334,"rsi_14":38.1,"sma_20":23240.0,"sma_60":23261.67,"sma_120":22976.67},{"date":"2025-01-15","open":21723,"high":21865,"low":21438,"close":21533,"volume":4993,"rsi_14":29.49,"sma_20":23175.0,"sma_60":23252.5,"sma_120":22974.58},{"date":"2025-01-16","open":21533,"high":21770,"low":21486,"close":21580,"volume":6077,"rsi_14":33.33,"sma_20":23130.0,"sma_60":23245.0,"sma_120":22973.75},{"date":"2025-01-17","open":21628,"high":21675,"low":21391,"close":21580,"volume":4669,"rsi_14":30.43,"sma_20":23070.0,"sma_60":23229.17,"sma_120":22978.75},{"date":"2025-01-20","open":21723,"high":21723,"low":21391,"close":21628,"volume":8515,"rsi_14":43.14,"sma_20":23020.0,"sma_60":23196.67,"sma_120":22985.42},{"date":"2025-01-21","open":21628,"high":21723,"low":21486,"close":21580,"volume":3973,"rsi_14":44.9,"sma_20":22977.5,"sma_60":23164.17,"sma_120":22991.25},{"date":"2025-01-22","open":21580,"high":21675,"low":21533,"close":21580,"volume":6476,"rsi_14":44.9,"sma_20":22922.5,"sma_60":23140.0,"sma_120":22992.92},{"date":"2025-01-23","open":21628,"high":21723,"low":21343,"close":21438,"volume":7600,"rsi_14":61.11,"sma_20":22837.5,"sma_60":23115.83,"sma_120":22992.92},{"date":"2025-01-24","open":21438,"high":21580,"low":21343,"close":21438,"volume":7452,"rsi_14":57.58,"sma_20":22770.0,"sma_60":23084.17,"sma_120":22995.42},{"date":"2025-01-31","open":21248,"high":21533,"low":21248,"close":21533,"volume":4435,"rsi_14":48.15,"sma_20":22700.0,"sma_60":23063.33,"sma_120":23001.25},{"date":"2025-02-03","open":21343,"high":21533,"low":21154,"close":21438,"volume":21395,"rsi_14":46.43,"sma_20":22672.5,"sma_60":23033.33,"sma_120":23006.25},{"date":"2025-02-04","open":21438,"high":21580,"low":21391,"close":21486,"volume":11620,"rsi_14":60.87,"sma_20":22655.0,"sma_60":23010.83,"sma_120":23010.83},{"date":"2025-02-05","open":21580,"high":21580,"low":21343,"close":21533,"volume":6560,"rsi_14":59.09,"sma_20":22640.0,"sma_60":23001.67,"sma_120":23014.58},{"date":"2025-02-06","open":21533,"high":21723,"low":21343,"close":21628,"volume":7573,"rsi_14":55.0,"sma_20":22670.0,"sma_60":22987.5,"sma_120":23027.92},{"date":"2025-02-07","open":21723,"high":21723,"low":21438,"close":21580,"volume":3763,"rsi_14":44.44,"sma_20":22690.0,"sma_60":22976.67,"sma_120":23049.58},{"date":"2025-02-10","open":21628,"high":21628,"low":21343,"close":21533,"volume":7658,"rsi_14":50.0,"sma_20":22687.5,"sma_60":22968.33,"sma_120":23064.58},{"date":"2025-02-11","open":21533,"high":21628,"low":21438,"close":21580,"volume":3557,"rsi_14":50.0,"sma_20":22690.0,"sma_60":22959.17,"sma_120":23079.17},{"date":"2025-02-12","open":21533,"high":21580,"low":21296,"close":21296,"volume":6739,"rsi_14":36.36,"sma_20":22692.5,"sma_60":22948.33,"sma_120":23087.5},{"date":"2025-02-13","open":21533,"high":21533,"low":21059,"close":21248,"volume":8478,"rsi_14":31.82,"sma_20":22687.5,"sma_60":22941.67,"sma_120":23094.17},{"date":"2025-02-14","open":21248,"high":21296,"low":20774,"close":20869,"volume":17102,"rsi_14":24.14,"sma_20":22652.5,"sma_60":22928.33,"sma_120":23094.17},{"date":"2025-02-17","open":20869,"high":20916,"low":20537,"close":20822,"volume":21327,"rsi_14":23.33,"sma_20":22607.5,"sma_60":22911.67,"sma_120":23095.83},{"date":"2025-02-18","open":20822,"high":20869,"low":20442,"close":20584,"volume":18513,"rsi_14":21.88,"sma_20":22557.5,"sma_60":22895.83,"sma_120":23095.83},{"date":"2025-02-19","open":20490,"high":20822,"low":20490,"close":20774,"volume":19169,"rsi_14":30.56,"sma_20":22515.0,"sma_60":22882.5,"sma_120":23096.25},{"date":"2025-02-20","open":21011,"high":21011,"low":20679,"close":20964,"volume":21973,"rsi_14":34.21,"sma_20":22482.5,"sma_60":22872.5,"sma_120":23097.08},{"date":"2025-02-21","open":20869,"high":21106,"low":20822,"close":21011,"volume":11808,"rsi_14":37.84,"sma_20":22450.0,"sma_60":22861.67,"sma_120":23097.08},{"date":"2025-02-24","open":21059,"high":21059,"low":20774,"close":20964,"volume":6985,"rsi_14":35.14,"sma_20":22417.5,"sma_60":22853.33,"sma_120":23097.5},{"date":"2025-02-25","open":21059,"high":21059,"low":20632,"close":20727,"volume":14229,"rsi_14":29.27,"sma_20":22372.5,"sma_60":22835.83,"sma_120":23096.25},{"date":"2025-02-26","open":20679,"high":20774,"low":20490,"close":20727,"volume":9309,"rsi_14":25.64,"sma_20":22335.0,"sma_60":22812.5,"sma_120":23095.0},{"date":"2025-02-27","open":20727,"high":21154,"low":20632,"close":20916,"volume":14575,"rsi_14":33.33,"sma_20":22307.5,"sma_60":22801.67,"sma_120":23095.42},{"date":"2025-02-28","open":20869,"high":21059,"low":20205,"close":20822,"volume":20667,"rsi_14":32.56,"sma_20":22270.0,"sma_60":22787.5,"sma_120":23092.5},{"date":"2025-03-04","open":20822,"high":20822,"low":19920,"close":20727,"volume":11070,"rsi_14":29.55,"sma_20":22232.5,"sma_60":22769.17,"sma_120":23086.25},{"date":"2025-03-05","open":20347,"high":21438,"low":20347,"close":21438,"volume":20669,"rsi_14":52.83,"sma_20":22230.0,"sma_60":22760.83,"sma_120":23075.42},{"date":"2025-03-06","open":21391,"high":21628,"low":21059,"close":21486,"volume":5088,"rsi_14":54.72,"sma_20":22227.5,"sma_60":22756.67,"sma_120":23070.83},{"date":"2025-03-07","open":21391,"high":21628,"low":21343,"close":21580,"volume":3625,"rsi_14":65.96,"sma_20":22225.0,"sma_60":22754.17,"sma_120":23065.42},{"date":"2025-03-10","open":21580,"high":21723,"low":21438,"close":21628,"volume":5826,"rsi_14":68.09,"sma_20":22227.5,"sma_60":22754.17,"sma_120":23049.58},{"date":"2025-03-11","open":21628,"high":21723,"low":20916,"close":21059,"volume":16346,"rsi_14":59.26,"sma_20":22202.5,"sma_60":22740.83,"sma_120":23029.17},{"date":"2025-03-12","open":21059,"high":21486,"low":20774,"close":21296,"volume":16782,"rsi_14":60.0,"sma_20":22187.5,"sma_60":22735.0,"sma_120":23008.33},{"date":"2025-03-13","open":21391,"high":21580,"low":21106,"close":21296,"volume":9908,"rsi_14":56.86,"sma_20":22187.5,"sma_60":22740.0,"sma_120":22990.42},{"date":"2025-03-14","open":21154,"high":21533,"low":21059,"close":21438,"volume":7742,"rsi_14":58.49,"sma_20":22197.5,"sma_60":22733.33,"sma_120":22974.17},{"date":"2025-03-17","open":21486,"high":21486,"low":20727,"close":21106,"volume":16508,"rsi_14":52.54,"sma_20":22210.0,"sma_60":22713.33,"sma_120":22964.58},{"date":"2025-03-18","open":21106,"high":21201,"low":20822,"close":21106,"volume":3756,"rsi_14":57.41,"sma_20":22225.0,"sma_60":22690.83,"sma_120":22958.33},{"date":"2025-03-19","open":21106,"high":21154,"low":20822,"close":20869,"volume":7896,"rsi_14":52.54,"sma_20":22240.0,"sma_60":22657.5,"sma_120":22951.67},{"date":"2025-03-20","open":20916,"high":21106,"low":20727,"close":20964,"volume":14098,"rsi_14":50.88,"sma_20":22250.0,"sma_60":22631.67,"sma_120":22937.08},{"date":"2025-03-21","open":20964,"high":21154,"low":20774,"close":20964,"volume":6715,"rsi_14":52.73,"sma_20":22250.0,"sma_60":22600.83,"sma_120":22925.83},{"date":"2025-03-24","open":20916,"high":21059,"low":20727,"close":21011,"volume":5716,"rsi_14":55.56,"sma_20":22250.0,"sma_60":22573.33,"sma_120":22916.25},{"date":"2025-03-25","open":21011,"high":21201,"low":20774,"close":20869,"volume":9191,"rsi_14":35.71,"sma_20":22245.0,"sma_60":22546.67,"sma_120":22907.92},{"date":"2025-03-26","open":20869,"high":21106,"low":20774,"close":20869,"volume":6030,"rsi_14":34.15,"sma_20":22252.5,"sma_60":22515.83,"sma_120":22897.08},{"date":"2025-03-27","open":20869,"high":21343,"low":20679,"close":21248,"volume":17731,"rsi_14":42.55,"sma_20":22280.0,"sma_60":22484.17,"sma_120":22892.08},{"date":"2025-03-28","open":21201,"high":21296,"low":20964,"close":21201,"volume":5032,"rsi_14":40.43,"sma_20":22295.0,"sma_60":22457.5,"sma_120":22885.0},{"date":"2025-03-31","open":21296,"high":21296,"low":20869,"close":21059,"volume":6449,"rsi_14":50.0,"sma_20":22307.5,"sma_60":22425.83,"sma_120":22876.67},{"date":"2025-04-01","open":21106,"high":21248,"low":21011,"close":21248,"volume":2672,"rsi_14":48.65,"sma_20":22335.0,"sma_60":22413.33,"sma_120":22872.92},{"date":"2025-04-02","open":21296,"high":21391,"low":21011,"close":21011,"volume":5812,"rsi_14":42.86,"sma_20":22312.5,"sma_60":22399.17,"sma_120":22865.83},{"date":"2025-04-03","open":20964,"high":21343,"low":20916,"close":21296,"volume":8658,"rsi_14":46.67,"sma_20":22302.5,"sma_60":22390.0,"sma_120":22857.5},{"date":"2025-04-04","open":21296,"high":21438,"low":20869,"close":21343,"volume":9257,"rsi_14":56.41,"sma_20":22290.0,"sma_60":22395.0,"sma_120":22850.0},{"date":"2025-04-07","open":21201,"high":21201,"low":20490,"close":20774,"volume":9044,"rsi_14":43.14,"sma_20":22245.0,"sma_60":22387.5,"sma_120":22843.33},{"date":"2025-04-08","open":20774,"high":21343,"low":20537,"close":20964,"volume":12464,"rsi_14":52.0,"sma_20":22240.0,"sma_60":22376.67,"sma_120":22837.5},{"date":"2025-04-09","open":21154,"high":21201,"low":20537,"close":20869,"volume":24788,"rsi_14":48.0,"sma_20":22217.5,"sma_60":22365.0,"sma_120":22825.0},{"date":"2025-04-10","open":21201,"high":22292,"low":20869,"close":21770,"volume":46106,"rsi_14":62.32,"sma_20":22242.5,"sma_60":22374.17,"sma_120":22822.08},{"date":"2025-04-11","open":22055,"high":22102,"low":21723,"close":22055,"volume":10492,"rsi_14":64.86,"sma_20":22275.0,"sma_60":22386.67,"sma_120":22825.0},{"date":"2025-04-14","open":22150,"high":22150,"low":21486,"close":21770,"volume":9540,"rsi_14":62.34,"sma_20":22310.0,"sma_60":22390.83,"sma_120":22826.67},{"date":"2025-04-15","open":21770,"high":22387,"low":21533,"close":22387,"volume":24797,"rsi_14":67.78,"sma_20":22377.5,"sma_60":22403.33,"sma_120":22832.5},{"date":"2025-04-16","open":22387,"high":22529,"low":21912,"close":22482,"volume":9972,"rsi_14":65.48,"sma_20":22462.5,"sma_60":22420.0,"sma_120":22836.25},{"date":"2025-04-17","open":22482,"high":23003,"low":22387,"close":22861,"volume":17645,"rsi_14":69.23,"sma_20":22562.5,"sma_60":22442.5,"sma_120":22843.75},{"date":"2025-04-18","open":22956,"high":23146,"low":22766,"close":23003,"volume":7142,"rsi_14":72.53,"sma_20":22670.0,"sma_60":22467.5,"sma_120":22848.33},{"date":"2025-04-21","open":23146,"high":23478,"low":22908,"close":23098,"volume":10789,"rsi_14":71.91,"sma_20":22780.0,"sma_60":22493.33,"sma_120":22845.0},{"date":"2025-04-22","open":22956,"high":23193,"low":22814,"close":23098,"volume":10456,"rsi_14":76.19,"sma_20":22897.5,"sma_60":22520.0,"sma_120":22842.08},{"date":"2025-04-23","open":23240,"high":23240,"low":22861,"close":23051,"volume":5888,"rsi_14":73.42,"sma_20":23012.5,"sma_60":22545.83,"sma_120":22842.92},{"date":"2025-04-24","open":23051,"high":23098,"low":22387,"close":22434,"volume":12394,"rsi_14":62.64,"sma_20":23075.0,"sma_60":22563.33,"sma_120":22839.58},{"date":"2025-04-25","open":22434,"high":22434,"low":22102,"close":22197,"volume":11345,"rsi_14":67.86,"sma_20":23127.5,"sma_60":22576.67,"sma_120":22830.42},{"date":"2025-04-28","open":22197,"high":22814,"low":22102,"close":22766,"volume":20634,"rsi_14":70.65,"sma_20":23217.5,"sma_60":22598.33,"sma_120":22830.83},{"date":"2025-04-29","open":22576,"high":23240,"low":22434,"close":23240,"volume":17304,"rsi_14":75.0,"sma_20":23322.5,"sma_60":22630.0,"sma_120":22831.67},{"date":"2025-04-30","open":23051,"high":23288,"low":22671,"close":23051,"volume":5331,"rsi_14":65.88,"sma_20":23430.0,"sma_60":22657.5,"sma_120":22834.17},{"date":"2025-05-02","open":23146,"high":23146,"low":22576,"close":23003,"volume":429602,"rsi_14":62.5,"sma_20":23520.0,"sma_60":22683.33,"sma_120":22842.5},{"date":"2025-05-07","open":23051,"high":23051,"low":22624,"close":22814,"volume":9192,"rsi_14":64.1,"sma_20":23597.5,"sma_60":22704.17,"sma_120":22845.83},{"date":"2025-05-08","open":22956,"high":23003,"low":22482,"close":22482,"volume":11352,"rsi_14":51.39,"sma_20":23687.5,"sma_60":22720.0,"sma_120":22848.33},{"date":"2025-05-09","open":22434,"high":23003,"low":22434,"close":22908,"volume":11789,"rsi_14":55.7,"sma_20":23790.0,"sma_60":22744.17,"sma_120":22856.25},{"date":"2025-05-12","open":23146,"high":25280,"low":22861,"close":25138,"volume":89902,"rsi_14":70.34,"sma_20":24015.0,"sma_60":22806.67,"sma_120":22882.92},{"date":"2025-05-13","open":24663,"high":25825,"low":24663,"close":25470,"volume":31784,"rsi_14":71.31,"sma_20":24210.0,"sma_60":22880.0,"sma_120":22914.17},{"date":"2025-05-14","open":25612,"high":26940,"low":25138,"close":26893,"volume":41900,"rsi_14":76.67,"sma_20":24465.0,"sma_60":22979.17,"sma_120":22960.42},{"date":"2025-05-15","open":26893,"high":26987,"low":25897,"close":26181,"volume":26646,"rsi_14":69.7,"sma_20":24697.5,"sma_60":23072.5,"sma_120":23000.42},{"date":"2025-05-16","open":26086,"high":26798,"low":25280,"close":26655,"volume":43711,"rsi_14":71.84,"sma_20":24922.5,"sma_60":23175.0,"sma_120":23043.33},{"date":"2025-05-19","open":26086,"high":27082,"low":26086,"close":27035,"volume":32723,"rsi_14":78.7,"sma_20":25162.5,"sma_60":23288.33,"sma_120":23092.08},{"date":"2025-05-20","open":27082,"high":28410,"low":26750,"close":28363,"volume":60851,"rsi_14":83.85,"sma_20":25452.5,"sma_60":23421.67,"sma_120":23152.08},{"date":"2025-05-21","open":28268,"high":28505,"low":27367,"close":28078,"volume":24552,"rsi_14":80.11,"sma_20":25720.0,"sma_60":23546.67,"sma_120":23209.58},{"date":"2025-05-22","open":28031,"high":28078,"low":27272,"close":27509,"volume":15987,"rsi_14":73.94,"sma_20":25952.5,"sma_60":23660.83,"sma_120":23261.25},{"date":"2025-05-23","open":27557,"high":28505,"low":27557,"close":28363,"volume":27818,"rsi_14":77.72,"sma_20":26230.0,"sma_60":23790.83,"sma_120":23322.08},{"date":"2025-05-26","open":28268,"high":28363,"low":27651,"close":28315,"volume":21329,"rsi_14":77.72,"sma_20":26507.5,"sma_60":23924.17,"sma_120":23380.0},{"date":"2025-05-27","open":28315,"high":28458,"low":27699,"close":27936,"volume":22064,"rsi_14":76.21,"sma_20":26797.5,"sma_60":24050.83,"sma_120":23431.67},{"date":"2025-05-28","open":27794,"high":28363,"low":27509,"close":27841,"volume":23913,"rsi_14":78.11,"sma_20":27095.0,"sma_60":24172.5,"sma_120":23487.08},{"date":"2025-05-29","open":27841,"high":30070,"low":27841,"close":29406,"volume":69440,"rsi_14":80.44,"sma_20":27445.0,"sma_60":24323.33,"sma_120":23555.42},{"date":"2025-05-30","open":29406,"high":29406,"low":27983,"close":28458,"volume":44270,"rsi_14":67.68,"sma_20":27720.0,"sma_60":24459.17,"sma_120":23614.17},{"date":"2025-06-02","open":28315,"high":29359,"low":28078,"close":28410,"volume":23615,"rsi_14":66.15,"sma_20":28002.5,"sma_60":24581.67,"sma_120":23671.25},{"date":"2025-06-04","open":28505,"high":30355,"low":28458,"close":29975,"volume":57342,"rsi_14":66.67,"sma_20":28370.0,"sma_60":24730.83,"sma_120":23743.75},{"date":"2025-06-05","open":30070,"high":30829,"low":28553,"close":29122,"volume":62586,"rsi_14":65.66,"sma_20":28702.5,"sma_60":24863.33,"sma_120":23808.75},{"date":"2025-06-09","open":29122,"high":30829,"low":29122,"close":29786,"volume":47749,"rsi_14":66.34,"sma_20":29087.5,"sma_60":25006.67,"sma_120":23880.42},{"date":"2025-06-10","open":29786,"high":30260,"low":28695,"close":28932,"volume":27031,"rsi_14":59.43,"sma_20":29405.0,"sma_60":25145.0,"sma_120":23942.92},{"date":"2025-06-11","open":28885,"high":28979,"low":28315,"close":28979,"volume":27778,"rsi_14":53.51,"sma_20":29607.5,"sma_60":25280.0,"sma_120":24007.5},{"date":"2025-06-12","open":28647,"high":29454,"low":28600,"close":29454,"volume":28263,"rsi_14":57.67,"sma_20":29817.5,"sma_60":25423.33,"sma_120":24081.67},{"date":"2025-06-13","open":29217,"high":29691,"low":28600,"close":29217,"volume":32718,"rsi_14":59.89,"sma_20":29940.0,"sma_60":25560.0,"sma_120":24146.67},{"date":"2025-06-16","open":31161,"high":31161,"low":29406,"close":30355,"volume":60238,"rsi_14":61.17,"sma_20":30160.0,"sma_60":25722.5,"sma_120":24217.92},{"date":"2025-06-17","open":30829,"high":30829,"low":28505,"close":29311,"volume":43093,"rsi_14":55.02,"sma_20":30300.0,"sma_60":25866.67,"sma_120":24278.75},{"date":"2025-06-18","open":29881,"high":30829,"low":29122,"close":29406,"volume":21156,"rsi_14":57.64,"sma_20":30425.0,"sma_60":26016.67,"sma_120":24337.08},{"date":"2025-06-19","open":29311,"high":29691,"low":28458,"close":29406,"volume":28200,"rsi_14":58.21,"sma_20":30480.0,"sma_60":26165.0,"sma_120":24398.33},{"date":"2025-06-20","open":29501,"high":29691,"low":28790,"close":28790,"volume":20689,"rsi_14":46.41,"sma_20":30517.5,"sma_60":26302.5,"sma_120":24451.67},{"date":"2025-06-23","open":29359,"high":30023,"low":28790,"close":29264,"volume":35323,"rsi_14":54.97,"sma_20":30610.0,"sma_60":26447.5,"sma_120":24510.42},{"date":"2025-06-24","open":29264,"high":30355,"low":29169,"close":30355,"volume":33170,"rsi_14":60.62,"sma_20":30715.0,"sma_60":26614.17,"sma_120":24580.42},{"date":"2025-06-25","open":30545,"high":30545,"low":28837,"close":30070,"volume":34913,"rsi_14":50.6,"sma_20":30807.5,"sma_60":26775.83,"sma_120":24645.83},{"date":"2025-06-26","open":30355,"high":30355,"low":27794,"close":28600,"volume":87629,"rsi_14":46.93,"sma_20":30842.5,"sma_60":26905.0,"sma_120":24694.58},{"date":"2025-06-27","open":28647,"high":29217,"low":28315,"close":28885,"volume":12247,"rsi_14":44.44,"sma_20":30897.5,"sma_60":27040.0,"sma_120":24748.75},{"date":"2025-06-30","open":29406,"high":29501,"low":28126,"close":28126,"volume":27662,"rsi_14":44.97,"sma_20":30830.0,"sma_60":27164.17,"sma_120":24795.0},{"date":"2025-07-01","open":28126,"high":30260,"low":28078,"close":29359,"volume":42471,"rsi_14":52.06,"sma_20":30877.5,"sma_60":27306.67,"sma_120":24860.0},{"date":"2025-07-02","open":29359,"high":30070,"low":28363,"close":30070,"volume":27712,"rsi_14":53.27,"sma_20":30965.0,"sma_60":27465.83,"sma_120":24932.5},{"date":"2025-07-03","open":30070,"high":30070,"low":29122,"close":29975,"volume":23877,"rsi_14":54.08,"sma_20":30965.0,"sma_60":27618.33,"sma_120":25004.17},{"date":"2025-07-04","open":29217,"high":30355,"low":28553,"close":28979,"volume":26390,"rsi_14":42.49,"sma_20":30957.5,"sma_60":27752.5,"sma_120":25073.75},{"date":"2025-07-07","open":29311,"high":29311,"low":28790,"close":29217,"volume":10794,"rsi_14":49.43,"sma_20":30927.5,"sma_60":27900.83,"sma_120":25144.17},{"date":"2025-07-08","open":29074,"high":30070,"low":29074,"close":30070,"volume":19209,"rsi_14":53.65,"sma_20":30987.5,"sma_60":28060.83,"sma_120":25218.75},{"date":"2025-07-09","open":30118,"high":31873,"low":29881,"close":31778,"volume":73705,"rsi_14":60.96,"sma_20":31135.0,"sma_60":28252.5,"sma_120":25308.75},{"date":"2025-07-10","open":31778,"high":31967,"low":31019,"close":31446,"volume":27654,"rsi_14":62.61,"sma_20":31240.0,"sma_60":28422.5,"sma_120":25398.33},{"date":"2025-07-11","open":31446,"high":31778,"low":30687,"close":30782,"volume":14871,"rsi_14":57.08,"sma_20":31322.5,"sma_60":28575.83,"sma_120":25481.25},{"date":"2025-07-14","open":30639,"high":31873,"low":30639,"close":31730,"volume":32788,"rsi_14":56.5,"sma_20":31395.0,"sma_60":28750.83,"sma_120":25570.83},{"date":"2025-07-15","open":31683,"high":32110,"low":31303,"close":31730,"volume":26518,"rsi_14":58.06,"sma_20":31522.5,"sma_60":28915.0,"sma_120":25659.17},{"date":"2025-07-16","open":31825,"high":31825,"low":31114,"close":31635,"volume":16676,"rsi_14":67.02,"sma_20":31640.0,"sma_60":29075.83,"sma_120":25747.92},{"date":"2025-07-17","open":31873,"high":31873,"low":29928,"close":30165,"volume":32212,"rsi_14":56.34,"sma_20":31680.0,"sma_60":29204.17,"sma_120":25823.33},{"date":"2025-07-18","open":30165,"high":30450,"low":29169,"close":29738,"volume":30875,"rsi_14":58.25,"sma_20":31730.0,"sma_60":29322.5,"sma_120":25895.0},{"date":"2025-07-21","open":29454,"high":29738,"low":29217,"close":29359,"volume":9984,"rsi_14":50.0,"sma_20":31735.0,"sma_60":29432.5,"sma_120":25962.92},{"date":"2025-07-22","open":29217,"high":29596,"low":28790,"close":28979,"volume":13436,"rsi_14":43.65,"sma_20":31662.5,"sma_60":29535.83,"sma_120":26027.92},{"date":"2025-07-23","open":29027,"high":29406,"low":28742,"close":28742,"volume":13961,"rsi_14":42.93,"sma_20":31592.5,"sma_60":29635.83,"sma_120":26090.83},{"date":"2025-07-24","open":28742,"high":29027,"low":28647,"close":29027,"volume":28237,"rsi_14":50.3,"sma_20":31615.0,"sma_60":29751.67,"sma_120":26157.5},{"date":"2025-07-25","open":29027,"high":29881,"low":28647,"close":29074,"volume":22790,"rsi_14":49.09,"sma_20":31625.0,"sma_60":29872.5,"sma_120":26224.58},{"date":"2025-07-28","open":29074,"high":29074,"low":28268,"close":28315,"volume":27778,"rsi_14":38.65,"sma_20":31635.0,"sma_60":29970.0,"sma_120":26284.17},{"date":"2025-07-29","open":28410,"high":28932,"low":28078,"close":28647,"volume":23224,"rsi_14":25.37,"sma_20":31597.5,"sma_60":30065.0,"sma_120":26347.5},{"date":"2025-07-30","open":28600,"high":29169,"low":28031,"close":28979,"volume":15553,"rsi_14":30.6,"sma_20":31540.0,"sma_60":30169.17,"sma_120":26413.33},{"date":"2025-07-31","open":29122,"high":29169,"low":28363,"close":28742,"volume":29310,"rsi_14":32.8,"sma_20":31475.0,"sma_60":30270.0,"sma_120":26476.67},{"date":"2025-08-01","open":28268,"high":28505,"low":27177,"close":27462,"volume":75715,"rsi_14":15.91,"sma_20":31395.0,"sma_60":30351.67,"sma_120":26527.92},{"date":"2025-08-04","open":26798,"high":28505,"low":26798,"close":28221,"volume":14271,"rsi_14":25.0,"sma_20":31342.5,"sma_60":30452.5,"sma_120":26586.25},{"date":"2025-08-05","open":28268,"high":29881,"low":28268,"close":29596,"volume":40698,"rsi_14":37.71,"sma_20":31317.5,"sma_60":30570.0,"sma_120":26657.08},{"date":"2025-08-06","open":29596,"high":30545,"low":29264,"close":30118,"volume":18127,"rsi_14":49.68,"sma_20":31230.0,"sma_60":30657.5,"sma_120":26732.08},{"date":"2025-08-07","open":30118,"high":30355,"low":29406,"close":29881,"volume":10677,"rsi_14":50.99,"sma_20":31147.5,"sma_60":30735.0,"sma_120":26807.5},{"date":"2025-08-08","open":30165,"high":30213,"low":29596,"close":29833,"volume":9105,"rsi_14":53.47,"sma_20":31097.5,"sma_60":30786.67,"sma_120":26882.92},{"date":"2025-08-11","open":29975,"high":30639,"low":29881,"close":29975,"volume":13935,"rsi_14":57.55,"sma_20":31005.0,"sma_60":30853.33,"sma_120":26962.92},{"date":"2025-08-12","open":29975,"high":30639,"low":29643,"close":29833,"volume":13499,"rsi_14":58.39,"sma_20":30905.0,"sma_60":30909.17,"sma_120":27042.08},{"date":"2025-08-13","open":30355,"high":30592,"low":29027,"close":29027,"volume":11303,"rsi_14":50.0,"sma_20":30767.5,"sma_60":30944.17,"sma_120":27116.25},{"date":"2025-08-14","open":29027,"high":30924,"low":28505,"close":29074,"volume":49161,"rsi_14":50.0,"sma_20":30710.0,"sma_60":30956.67,"sma_120":27189.17},{"date":"2025-08-18","open":28885,"high":28885,"low":27841,"close":28126,"volume":20604,"rsi_14":48.68,"sma_20":30625.0,"sma_60":30957.5,"sma_120":27252.08},{"date":"2025-08-19","open":28126,"high":28126,"low":27414,"close":27509,"volume":18595,"rsi_14":42.41,"sma_20":30527.5,"sma_60":30957.5,"sma_120":27309.17},{"date":"2025-08-20","open":27509,"high":27699,"low":26893,"close":27509,"volume":29796,"rsi_14":39.74,"sma_20":30450.0,"sma_60":30942.5,"sma_120":27366.67},{"date":"2025-08-21","open":27746,"high":28363,"low":27651,"close":27983,"volume":10432,"rsi_14":44.87,"sma_20":30410.0,"sma_60":30936.67,"sma_120":27430.42},{"date":"2025-08-22","open":27983,"high":28458,"low":27889,"close":27936,"volume":11423,"rsi_14":53.85,"sma_20":30352.5,"sma_60":30936.67,"sma_120":27493.75},{"date":"2025-08-25","open":27936,"high":28173,"low":27794,"close":27983,"volume":6813,"rsi_14":47.83,"sma_20":30295.0,"sma_60":30939.17,"sma_120":27555.83},{"date":"2025-08-26","open":27983,"high":28695,"low":27889,"close":28363,"volume":13798,"rsi_14":36.17,"sma_20":30297.5,"sma_60":30920.83,"sma_120":27622.08},{"date":"2025-08-27","open":28410,"high":28790,"low":27841,"close":28031,"volume":15555,"rsi_14":25.56,"sma_20":30265.0,"sma_60":30913.33,"sma_120":27686.25},{"date":"2025-08-28","open":27746,"high":29833,"low":27699,"close":29311,"volume":35737,"rsi_14":44.64,"sma_20":30282.5,"sma_60":30929.17,"sma_120":27755.42},{"date":"2025-08-29","open":29359,"high":29928,"low":29311,"close":29691,"volume":18639,"rsi_14":48.74,"sma_20":30332.5,"sma_60":30924.17,"sma_120":27827.5},{"date":"2025-09-01","open":29643,"high":30307,"low":29406,"close":30165,"volume":31406,"rsi_14":51.59,"sma_20":30475.0,"sma_60":30942.5,"sma_120":27902.92},{"date":"2025-09-02","open":30165,"high":30355,"low":29691,"close":30260,"volume":22305,"rsi_14":53.6,"sma_20":30582.5,"sma_60":30950.83,"sma_120":27978.75},{"date":"2025-09-03","open":30213,"high":30545,"low":29074,"close":30355,"volume":26536,"rsi_14":62.73,"sma_20":30622.5,"sma_60":30975.83,"sma_120":28060.42},{"date":"2025-09-04","open":30639,"high":31541,"low":30592,"close":31303,"volume":48752,"rsi_14":68.22,"sma_20":30685.0,"sma_60":31016.67,"sma_120":28148.33},{"date":"2025-09-05","open":31303,"high":32964,"low":31114,"close":32821,"volume":81697,"rsi_14":85.11,"sma_20":30840.0,"sma_60":31075.83,"sma_120":28249.58},{"date":"2025-09-08","open":32821,"high":33153,"low":32205,"close":32679,"volume":23759,"rsi_14":91.6,"sma_20":30990.0,"sma_60":31136.67,"sma_120":28348.33},{"date":"2025-09-09","open":32679,"high":34054,"low":31873,"close":32347,"volume":17873,"rsi_14":86.96,"sma_20":31115.0,"sma_60":31171.67,"sma_120":28447.08},{"date":"2025-09-10","open":32062,"high":32774,"low":31493,"close":32252,"volume":35884,"rsi_14":84.62,"sma_20":31242.5,"sma_60":31223.33,"sma_120":28545.0},{"date":"2025-09-11","open":32252,"high":33153,"low":31541,"close":32252,"volume":20348,"rsi_14":85.27,"sma_20":31412.5,"sma_60":31273.33,"sma_120":28645.0},{"date":"2025-09-12","open":32252,"high":33248,"low":31825,"close":32632,"volume":10985,"rsi_14":86.03,"sma_20":31600.0,"sma_60":31330.0,"sma_120":28747.5},{"date":"2025-09-15","open":32632,"high":33485,"low":32394,"close":32964,"volume":54376,"rsi_14":85.93,"sma_20":31855.0,"sma_60":31403.33,"sma_120":28852.92},{"date":"2025-09-16","open":32964,"high":32964,"low":31730,"close":32205,"volume":51854,"rsi_14":80.56,"sma_20":32102.5,"sma_60":31455.0,"sma_120":28951.25},{"date":"2025-09-17","open":32252,"high":32679,"low":31351,"close":31920,"volume":50122,"rsi_14":72.36,"sma_20":32335.0,"sma_60":31482.5,"sma_120":29048.33},{"date":"2025-09-18","open":32348,"high":32729,"low":31540,"close":31825,"volume":43356,"rsi_14":68.07,"sma_20":32532.5,"sma_60":31511.67,"sma_120":29143.75},{"date":"2025-09-19","open":33500,"high":33500,"low":32750,"close":33050,"volume":28435,"rsi_14":60.68,"sma_20":32712.5,"sma_60":31560.0,"sma_120":29232.5},{"date":"2025-09-22","open":31351,"high":31351,"low":30545,"close":30639,"volume":32566,"rsi_14":53.08,"sma_20":32852.5,"sma_60":31590.83,"sma_120":29315.42},{"date":"2025-09-23","open":30639,"high":30971,"low":29786,"close":30734,"volume":60522,"rsi_14":53.08,"sma_20":32977.5,"sma_60":31636.67,"sma_120":29400.42},{"date":"2025-09-24","open":30355,"high":30450,"low":29501,"close":29691,"volume":32839,"rsi_14":37.12,"sma_20":33065.0,"sma_60":31642.5,"sma_120":29474.58},{"date":"2025-09-25","open":29691,"high":30070,"low":28505,"close":29217,"volume":24889,"rsi_14":15.45,"sma_20":33060.0,"sma_60":31627.5,"sma_120":29546.67},{"date":"2025-09-26","open":29596,"high":29596,"low":28600,"close":29122,"volume":23329,"rsi_14":15.6,"sma_20":33030.0,"sma_60":31612.5,"sma_120":29615.42},{"date":"2025-09-29","open":29311,"high":29549,"low":28458,"close":28932,"volume":37719,"rsi_14":16.04,"sma_20":32965.0,"sma_60":31611.67,"sma_120":29682.08},{"date":"2025-09-30","open":28932,"high":30545,"low":28932,"close":30450,"volume":46679,"rsi_14":36.03,"sma_20":32975.0,"sma_60":31633.33,"sma_120":29767.08},{"date":"2025-10-01","open":30497,"high":30592,"low":29691,"close":29975,"volume":38297,"rsi_14":33.56,"sma_20":32955.0,"sma_60":31631.67,"sma_120":29846.25},{"date":"2025-10-02","open":30453,"high":31538,"low":29933,"close":31066,"volume":35313,"rsi_14":40.85,"sma_20":32950.0,"sma_60":31621.67,"sma_120":29937.08},{"date":"2025-10-10","open":30639,"high":31967,"low":30639,"close":31161,"volume":46913,"rsi_14":37.97,"sma_20":32862.5,"sma_60":31616.67,"sma_120":30019.58},{"date":"2025-10-13","open":31114,"high":31114,"low":30118,"close":30260,"volume":44171,"rsi_14":37.27,"sma_20":32735.0,"sma_60":31607.5,"sma_120":30091.67},{"date":"2025-10-14","open":30592,"high":30782,"low":29881,"close":29881,"volume":48717,"rsi_14":36.81,"sma_20":32605.0,"sma_60":31575.0,"sma_120":30162.92},{"date":"2025-10-15","open":29786,"high":30307,"low":29406,"close":30165,"volume":43596,"rsi_14":40.0,"sma_20":32495.0,"sma_60":31547.5,"sma_120":30231.25},{"date":"2025-10-16","open":29833,"high":29928,"low":28885,"close":29264,"volume":87064,"rsi_14":37.5,"sma_20":32337.5,"sma_60":31505.83,"sma_120":30290.83},{"date":"2025-10-17","open":29454,"high":29454,"low":28363,"close":28553,"volume":75114,"rsi_14":37.5,"sma_20":32122.5,"sma_60":31477.5,"sma_120":30340.83},{"date":"2025-10-20","open":28553,"high":29217,"low":28505,"close":28790,"volume":25326,"rsi_14":38.55,"sma_20":31902.5,"sma_60":31460.83,"sma_120":30391.67},{"date":"2025-10-21","open":28790,"high":29027,"low":28031,"close":28363,"volume":30076,"rsi_14":41.57,"sma_20":31700.0,"sma_60":31443.33,"sma_120":30437.92},{"date":"2025-10-22","open":28363,"high":28363,"low":27699,"close":28221,"volume":32928,"rsi_14":43.4,"sma_20":31505.0,"sma_60":31430.0,"sma_120":30482.92},{"date":"2025-10-23","open":27983,"high":28315,"low":27319,"close":27462,"volume":24980,"rsi_14":39.88,"sma_20":31280.0,"sma_60":31407.5,"sma_120":30521.67},{"date":"2025-10-24","open":27889,"high":28173,"low":26750,"close":27082,"volume":49549,"rsi_14":38.98,"sma_20":31055.0,"sma_60":31373.33,"sma_120":30562.5},{"date":"2025-10-27","open":27699,"high":27699,"low":26371,"close":26608,"volume":44803,"rsi_14":23.87,"sma_20":30842.5,"sma_60":31330.0,"sma_120":30601.25},{"date":"2025-10-28","open":26608,"high":27130,"low":26086,"close":26276,"volume":32658,"rsi_14":24.34,"sma_20":30607.5,"sma_60":31294.17,"sma_120":30632.08},{"date":"2025-10-29","open":26418,"high":27130,"low":25944,"close":26845,"volume":37995,"rsi_14":16.67,"sma_20":30457.5,"sma_60":31262.5,"sma_120":30663.75},{"date":"2025-10-30","open":26845,"high":26987,"low":26418,"close":26513,"volume":24356,"rsi_14":15.97,"sma_20":30315.0,"sma_60":31219.17,"sma_120":30694.17},{"date":"2025-10-31","open":26561,"high":27604,"low":26371,"close":27225,"volume":44413,"rsi_14":27.14,"sma_20":30215.0,"sma_60":31192.5,"sma_120":30731.25},{"date":"2025-11-03","open":27462,"high":27462,"low":26181,"close":26466,"volume":43955,"rsi_14":25.68,"sma_20":30085.0,"sma_60":31175.0,"sma_120":30763.33},{"date":"2025-11-04","open":26561,"high":26561,"low":26039,"close":26229,"volume":25485,"rsi_14":21.77,"sma_20":29862.5,"sma_60":31140.0,"sma_120":30796.25},{"date":"2025-11-05","open":26513,"high":26513,"low":24189,"close":26039,"volume":35701,"rsi_14":24.24,"sma_20":29655.0,"sma_60":31077.5,"sma_120":30823.75},{"date":"2025-11-06","open":26608,"high":26987,"low":25707,"close":26229,"volume":27081,"rsi_14":29.75,"sma_20":29392.5,"sma_60":31009.17,"sma_120":30833.33},{"date":"2025-11-07","open":26276,"high":27130,"low":25470,"close":25707,"volume":27581,"rsi_14":24.41,"sma_20":29105.0,"sma_60":30935.83,"sma_120":30835.42},{"date":"2025-11-10","open":25707,"high":27130,"low":25470,"close":26940,"volume":49701,"rsi_14":39.58,"sma_20":28930.0,"sma_60":30885.0,"sma_120":30835.83},{"date":"2025-11-11","open":26940,"high":27272,"low":26323,"close":26608,"volume":24924,"rsi_14":38.51,"sma_20":28757.5,"sma_60":30825.83,"sma_120":30839.58},{"date":"2025-11-12","open":26418,"high":27225,"low":25991,"close":27225,"volume":55515,"rsi_14":48.28,"sma_20":28602.5,"sma_60":30780.0,"sma_120":30844.58},{"date":"2025-11-13","open":27225,"high":27319,"low":26561,"close":27035,"volume":33550,"rsi_14":49.65,"sma_20":28485.0,"sma_60":30745.0,"sma_120":30844.58},{"date":"2025-11-14","open":26893,"high":28458,"low":26513,"close":27699,"volume":88981,"rsi_14":57.93,"sma_20":28440.0,"sma_60":30720.83,"sma_120":30838.75},{"date":"2025-11-17","open":27936,"high":27936,"low":26418,"close":26845,"volume":50429,"rsi_14":53.85,"sma_20":28337.5,"sma_60":30698.33,"sma_120":30827.92},{"date":"2025-11-18","open":27035,"high":27035,"low":25897,"close":26086,"volume":53219,"rsi_14":45.0,"sma_20":28217.5,"sma_60":30673.33,"sma_120":30815.42},{"date":"2025-11-19","open":26086,"high":27604,"low":26086,"close":27130,"volume":44546,"rsi_14":53.71,"sma_20":28160.0,"sma_60":30666.67,"sma_120":30804.58},{"date":"2025-11-20","open":27082,"high":27651,"low":26987,"close":27367,"volume":28523,"rsi_14":50.91,"sma_20":28155.0,"sma_60":30655.83,"sma_120":30796.25},{"date":"2025-11-21","open":27414,"high":27604,"low":26845,"close":27319,"volume":52333,"rsi_14":56.0,"sma_20":28167.5,"sma_60":30645.0,"sma_120":30790.83},{"date":"2025-11-24","open":27557,"high":27604,"low":26655,"close":27082,"volume":22867,"rsi_14":56.0,"sma_20":28192.5,"sma_60":30629.17,"sma_120":30784.17},{"date":"2025-11-25","open":27225,"high":27794,"low":26940,"close":27130,"volume":15883,"rsi_14":57.82,"sma_20":28237.5,"sma_60":30607.5,"sma_120":30764.17},{"date":"2025-11-26","open":27604,"high":28078,"low":26987,"close":27082,"volume":21860,"rsi_14":56.25,"sma_20":28250.0,"sma_60":30590.83,"sma_120":30752.08},{"date":"2025-11-27","open":27082,"high":27604,"low":26940,"close":27462,"volume":45064,"rsi_14":63.12,"sma_20":28300.0,"sma_60":30558.33,"sma_120":30743.75},{"date":"2025-11-28","open":27462,"high":27794,"low":27035,"close":27177,"volume":18082,"rsi_14":52.07,"sma_20":28297.5,"sma_60":30514.17,"sma_120":30719.17},{"date":"2025-12-01","open":27509,"high":28695,"low":27509,"close":28173,"volume":128589,"rsi_14":62.22,"sma_20":28387.5,"sma_60":30479.17,"sma_120":30710.83},{"date":"2025-12-02","open":28173,"high":28600,"low":27746,"close":28458,"volume":68988,"rsi_14":60.16,"sma_20":28505.0,"sma_60":30447.5,"sma_120":30699.17},{"date":"2025-12-03","open":28695,"high":29169,"low":28410,"close":28837,"volume":41823,"rsi_14":64.39,"sma_20":28652.5,"sma_60":30420.83,"sma_120":30698.33},{"date":"2025-12-04","open":28837,"high":28979,"low":28600,"close":28932,"volume":39255,"rsi_14":60.83,"sma_20":28795.0,"sma_60":30379.17,"sma_120":30697.92},{"date":"2025-12-05","open":28837,"high":29027,"low":28458,"close":28553,"volume":36021,"rsi_14":66.36,"sma_20":28945.0,"sma_60":30304.17,"sma_120":30690.0},{"date":"2025-12-08","open":28553,"high":28600,"low":28078,"close":28363,"volume":53443,"rsi_14":74.49,"sma_20":29020.0,"sma_60":30228.33,"sma_120":30682.5},{"date":"2025-12-09","open":28363,"high":28742,"low":27936,"close":28553,"volume":18525,"rsi_14":68.75,"sma_20":29122.5,"sma_60":30161.67,"sma_120":30666.67},{"date":"2025-12-10","open":28742,"high":29217,"low":28505,"close":28932,"volume":22661,"rsi_14":69.88,"sma_20":29212.5,"sma_60":30103.33,"sma_120":30663.33},{"date":"2025-12-11","open":28979,"high":29454,"low":28837,"close":29311,"volume":55152,"rsi_14":73.33,"sma_20":29332.5,"sma_60":30051.67,"sma_120":30662.5},{"date":"2025-12-12","open":29501,"high":29501,"low":29003,"close":29311,"volume":22204,"rsi_14":77.65,"sma_20":29417.5,"sma_60":29993.33,"sma_120":30661.67},{"date":"2025-12-15","open":29217,"high":29311,"low":28932,"close":29169,"volume":44635,"rsi_14":74.71,"sma_20":29540.0,"sma_60":29926.67,"sma_120":30665.0},{"date":"2025-12-16","open":29264,"high":29311,"low":28647,"close":28932,"volume":25447,"rsi_14":71.43,"sma_20":29690.0,"sma_60":29869.17,"sma_120":30662.08},{"date":"2025-12-17","open":29311,"high":29311,"low":28553,"close":28790,"volume":23728,"rsi_14":66.28,"sma_20":29777.5,"sma_60":29814.17,"sma_120":30648.33},{"date":"2025-12-18","open":28790,"high":28885,"low":28553,"close":28742,"volume":21884,"rsi_14":70.37,"sma_20":29850.0,"sma_60":29761.67,"sma_120":30636.67},{"date":"2025-12-19","open":28790,"high":28979,"low":28553,"close":28742,"volume":66048,"rsi_14":60.0,"sma_20":29925.0,"sma_60":29715.83,"sma_120":30637.92},{"date":"2025-12-22","open":28885,"high":28885,"low":28031,"close":28553,"volume":24861,"rsi_14":51.72,"sma_20":30002.5,"sma_60":29679.17,"sma_120":30635.0},{"date":"2025-12-23","open":28647,"high":28742,"low":28458,"close":28695,"volume":8635,"rsi_14":47.17,"sma_20":30085.0,"sma_60":29643.33,"sma_120":30640.0},{"date":"2025-12-24","open":28695,"high":28932,"low":28315,"close":28647,"volume":19172,"rsi_14":44.23,"sma_20":30167.5,"sma_60":29625.0,"sma_120":30633.75},{"date":"2025-12-26","open":28742,"high":28885,"low":28268,"close":28600,"volume":48007,"rsi_14":51.11,"sma_20":30227.5,"sma_60":29614.17,"sma_120":30620.83},{"date":"2025-12-29","open":29750,"high":29750,"low":28250,"close":28900,"volume":80224,"rsi_14":34.85,"sma_20":30240.0,"sma_60":29584.17,"sma_120":30598.33},{"date":"2025-12-30","open":28900,"high":29100,"low":28550,"close":29000,"volume":27801,"rsi_14":32.81,"sma_20":30205.0,"sma_60":29559.17,"sma_120":30585.42},{"date":"2026-01-02","open":29050,"high":29600,"low":28700,"close":28850,"volume":27628,"rsi_14":22.03,"sma_20":30147.5,"sma_60":29505.0,"sma_120":30569.17},{"date":"2026-01-05","open":28800,"high":28850,"low":28200,"close":28500,"volume":23550,"rsi_14":8.62,"sma_20":30052.5,"sma_60":29453.33,"sma_120":30542.5},{"date":"2026-01-06","open":28350,"high":28700,"low":28250,"close":28500,"volume":42633,"rsi_14":8.62,"sma_20":29952.5,"sma_60":29380.0,"sma_120":30500.83},{"date":"2026-01-07","open":28500,"high":28500,"low":27700,"close":28050,"volume":37272,"rsi_14":7.81,"sma_20":29850.0,"sma_60":29300.0,"sma_120":30458.33},{"date":"2026-01-08","open":27700,"high":28150,"low":27000,"close":27500,"volume":52255,"rsi_14":7.14,"sma_20":29730.0,"sma_60":29226.67,"sma_120":30417.08},{"date":"2026-01-09","open":27150,"high":27900,"low":27100,"close":27700,"volume":12983,"rsi_14":12.68,"sma_20":29610.0,"sma_60":29163.33,"sma_120":30369.17},{"date":"2026-01-12","open":27600,"high":28150,"low":27300,"close":27650,"volume":12402,"rsi_14":12.68,"sma_20":29467.5,"sma_60":29094.17,"sma_120":30320.83},{"date":"2026-01-13","open":27900,"high":27900,"low":27200,"close":27600,"volume":24570,"rsi_14":12.5,"sma_20":29302.5,"sma_60":29040.0,"sma_120":30272.92},{"date":"2026-01-14","open":27600,"high":27650,"low":27000,"close":27500,"volume":55523,"rsi_14":12.86,"sma_20":29132.5,"sma_60":28996.67,"sma_120":30237.08},{"date":"2026-01-15","open":27500,"high":27600,"low":26900,"close":27350,"volume":42721,"rsi_14":8.57,"sma_20":28962.5,"sma_60":28946.67,"sma_120":30203.75},{"date":"2026-01-16","open":27350,"high":27900,"low":27100,"close":27650,"volume":36067,"rsi_14":16.0,"sma_20":28820.0,"sma_60":28909.17,"sma_120":30176.25},{"date":"2026-01-19","open":27850,"high":27850,"low":27050,"close":27350,"volume":75126,"rsi_14":21.82,"sma_20":28537.5,"sma_60":28847.5,"sma_120":30149.58},{"date":"2026-01-20","open":27850,"high":27850,"low":27150,"close":27200,"volume":85683,"rsi_14":17.86,"sma_20":28382.5,"sma_60":28825.0,"sma_120":30123.75},{"date":"2026-01-21","open":27050,"high":27350,"low":26600,"close":26950,"volume":70778,"rsi_14":17.24,"sma_20":28225.0,"sma_60":28806.67,"sma_120":30093.33},{"date":"2026-01-22","open":26700,"high":27350,"low":26700,"close":27300,"volume":48408,"rsi_14":29.31,"sma_20":28077.5,"sma_60":28800.0,"sma_120":30065.42},{"date":"2026-01-23","open":27000,"high":27800,"low":27000,"close":27400,"volume":41658,"rsi_14":31.67,"sma_20":27937.5,"sma_60":28785.0,"sma_120":30045.0},{"date":"2026-01-26","open":27350,"high":27700,"low":26950,"close":27000,"volume":55922,"rsi_14":32.2,"sma_20":27780.0,"sma_60":28769.17,"sma_120":30018.33},{"date":"2026-01-27","open":27050,"high":27100,"low":26400,"close":26750,"volume":97585,"rsi_14":35.85,"sma_20":27672.5,"sma_60":28736.67,"sma_120":29986.67},{"date":"2026-01-28","open":26900,"high":27100,"low":26450,"close":26800,"volume":132294,"rsi_14":32.0,"sma_20":27562.5,"sma_60":28718.33,"sma_120":29957.5},{"date":"2026-01-29","open":26600,"high":27050,"low":26300,"close":26950,"volume":49727,"rsi_14":36.54,"sma_20":27467.5,"sma_60":28706.67,"sma_120":29940.83},{"date":"2026-01-30","open":27100,"high":27650,"low":26500,"close":27150,"volume":65805,"rsi_14":41.82,"sma_20":27400.0,"sma_60":28701.67,"sma_120":29919.17},{"date":"2026-02-02","open":27300,"high":27550,"low":26600,"close":26850,"volume":39568,"rsi_14":38.98,"sma_20":27317.5,"sma_60":28688.33,"sma_120":29882.92},{"date":"2026-02-03","open":26950,"high":27300,"low":26900,"close":27100,"volume":11440,"rsi_14":45.9,"sma_20":27270.0,"sma_60":28688.33,"sma_120":29844.17},{"date":"2026-02-04","open":27100,"high":27700,"low":26650,"close":27650,"volume":22060,"rsi_14":50.0,"sma_20":27277.5,"sma_60":28688.33,"sma_120":29812.08},{"date":"2026-02-05","open":27650,"high":27800,"low":27350,"close":27500,"volume":17097,"rsi_14":47.83,"sma_20":27267.5,"sma_60":28673.33,"sma_120":29779.17},{"date":"2026-02-06","open":27000,"high":27550,"low":26550,"close":27450,"volume":33278,"rsi_14":51.56,"sma_20":27257.5,"sma_60":28663.33,"sma_120":29744.58},{"date":"2026-02-09","open":28000,"high":29050,"low":27450,"close":28400,"volume":64426,"rsi_14":65.0,"sma_20":27297.5,"sma_60":28658.33,"sma_120":29719.17},{"date":"2026-02-10","open":28350,"high":28900,"low":28050,"close":28250,"volume":27078,"rsi_14":66.67,"sma_20":27335.0,"sma_60":28654.17,"sma_120":29699.58},{"date":"2026-02-11","open":28400,"high":28450,"low":28000,"close":28100,"volume":24602,"rsi_14":60.81,"sma_20":27372.5,"sma_60":28635.83,"sma_120":29678.33},{"date":"2026-02-12","open":28250,"high":29000,"low":28200,"close":28850,"volume":30518,"rsi_14":66.67,"sma_20":27432.5,"sma_60":28645.0,"sma_120":29671.67},{"date":"2026-02-13","open":28900,"high":29050,"low":28300,"close":28750,"volume":30424,"rsi_14":71.6,"sma_20":27487.5,"sma_60":28665.83,"sma_120":29669.58},{"date":"2026-02-19","open":29350,"high":29600,"low":28900,"close":29050,"volume":47606,"rsi_14":78.05,"sma_20":27572.5,"sma_60":28673.33,"sma_120":29670.0},{"date":"2026-02-20","open":29300,"high":29600,"low":28950,"close":29150,"volume":55097,"rsi_14":78.31,"sma_20":27670.0,"sma_60":28678.33,"sma_120":29667.08},{"date":"2026-02-23","open":29950,"high":30150,"low":29150,"close":29400,"volume":51978,"rsi_14":78.82,"sma_20":27792.5,"sma_60":28688.33,"sma_120":29666.67},{"date":"2026-02-24","open":29750,"high":29800,"low":28550,"close":28850,"volume":43568,"rsi_14":68.48,"sma_20":27870.0,"sma_60":28693.33,"sma_120":29661.25},{"date":"2026-02-25","open":29500,"high":30150,"low":29200,"close":30100,"volume":98516,"rsi_14":79.28,"sma_20":28005.0,"sma_60":28718.33,"sma_120":29662.92},{"date":"2026-02-26","open":31300,"high":31400,"low":29750,"close":29950,"volume":85117,"rsi_14":76.15,"sma_20":28152.5,"sma_60":28720.0,"sma_120":29639.17},{"date":"2026-02-27","open":29950,"high":29950,"low":29100,"close":29700,"volume":73768,"rsi_14":69.9,"sma_20":28300.0,"sma_60":28754.17,"sma_120":29656.25},{"date":"2026-03-03","open":28800,"high":29900,"low":28750,"close":28850,"volume":42896,"rsi_14":61.54,"sma_20":28402.5,"sma_60":28757.5,"sma_120":29635.83},{"date":"2026-03-04","open":28000,"high":28700,"low":26650,"close":27350,"volume":151530,"rsi_14":49.32,"sma_20":28422.5,"sma_60":28718.33,"sma_120":29598.75},{"date":"2026-03-05","open":28050,"high":29100,"low":28050,"close":28600,"volume":41528,"rsi_14":51.32,"sma_20":28495.0,"sma_60":28695.0,"sma_120":29571.25},{"date":"2026-03-06","open":28550,"high":28600,"low":27050,"close":28150,"volume":44669,"rsi_14":49.37,"sma_20":28560.0,"sma_60":28657.5,"sma_120":29539.17},{"date":"2026-03-09","open":27600,"high":27600,"low":27050,"close":27450,"volume":27179,"rsi_14":46.15,"sma_20":28577.5,"sma_60":28606.67,"sma_120":29492.92},{"date":"2026-03-10","open":28150,"high":28150,"low":27450,"close":27750,"volume":21241,"rsi_14":43.12,"sma_20":28582.5,"sma_60":28567.5,"sma_120":29435.83},{"date":"2026-03-11","open":28000,"high":28950,"low":28000,"close":28500,"volume":25130,"rsi_14":48.55,"sma_20":28632.5,"sma_60":28544.17,"sma_120":29386.25},{"date":"2026-03-12","open":28700,"high":28800,"low":28150,"close":28500,"volume":23174,"rsi_14":46.71,"sma_20":28685.0,"sma_60":28517.5,"sma_120":29339.58},{"date":"2026-03-13","open":28200,"high":28350,"low":27900,"close":28350,"volume":26245,"rsi_14":45.24,"sma_20":28682.5,"sma_60":28481.67,"sma_120":29292.5},{"date":"2026-03-16","open":28150,"high":28650,"low":27900,"close":28250,"volume":13618,"rsi_14":43.03,"sma_20":28682.5,"sma_60":28383.33,"sma_120":29188.33},{"date":"2026-03-17","open":28250,"high":28650,"low":28050,"close":28300,"volume":30198,"rsi_14":46.45,"sma_20":28692.5,"sma_60":28394.17,"sma_120":29193.75},{"date":"2026-03-18","open":28750,"high":29200,"low":28550,"close":29000,"volume":31777,"rsi_14":42.36,"sma_20":28700.0,"sma_60":28365.0,"sma_120":29145.83},{"date":"2026-03-19","open":28750,"high":28900,"low":28300,"close":28500,"volume":11905,"rsi_14":40.4,"sma_20":28687.5,"sma_60":28331.67,"sma_120":29100.42},{"date":"2026-03-20","open":28700,"high":29050,"low":28300,"close":29000,"volume":25937,"rsi_14":45.51,"sma_20":28685.0,"sma_60":28309.17,"sma_120":29061.67},{"date":"2026-03-23","open":28950,"high":28950,"low":27700,"close":27700,"volume":37727,"rsi_14":43.03,"sma_20":28612.5,"sma_60":28265.83,"sma_120":29013.75},{"date":"2026-03-24","open":28350,"high":28550,"low":27700,"close":28350,"volume":21910,"rsi_14":56.76,"sma_20":28560.0,"sma_60":28233.33,"sma_120":28974.58},{"date":"2026-03-25","open":28350,"high":29050,"low":28050,"close":28450,"volume":75160,"rsi_14":48.8,"sma_20":28540.0,"sma_60":28205.83,"sma_120":28942.5},{"date":"2026-03-26","open":28850,"high":28850,"low":28200,"close":28650,"volume":34957,"rsi_14":54.17,"sma_20":28467.5,"sma_60":28179.17,"sma_120":28911.25},{"date":"2026-03-27","open":28650,"high":28700,"low":27900,"close":28300,"volume":35452,"rsi_14":57.52,"sma_20":28385.0,"sma_60":28147.5,"sma_120":28886.25},{"date":"2026-03-30","open":28300,"high":28450,"low":27050,"close":28000,"volume":59165,"rsi_14":52.21,"sma_20":28300.0,"sma_60":28111.67,"sma_120":28862.92},{"date":"2026-03-31","open":28200,"high":28200,"low":27400,"close":27400,"volume":24373,"rsi_14":40.0,"sma_20":28227.5,"sma_60":28086.67,"sma_120":28835.42},{"date":"2026-04-01","open":28200,"high":28350,"low":27850,"close":28050,"volume":46363,"rsi_14":46.34,"sma_20":28262.5,"sma_60":28070.83,"sma_120":28815.0},{"date":"2026-04-02","open":28300,"high":28500,"low":27350,"close":27500,"volume":33772,"rsi_14":43.51,"sma_20":28207.5,"sma_60":28048.33,"sma_120":28776.67},{"date":"2026-04-03","open":27600,"high":28000,"low":27400,"close":27650,"volume":12354,"rsi_14":45.45,"sma_20":28182.5,"sma_60":28034.17,"sma_120":28743.75},{"date":"2026-04-06","open":27650,"high":27800,"low":27200,"close":27650,"volume":50286,"rsi_14":45.04,"sma_20":28192.5,"sma_60":28020.0,"sma_120":28700.0},{"date":"2026-04-07","open":27650,"high":27950,"low":27250,"close":27300,"volume":17300,"rsi_14":36.29,"sma_20":28170.0,"sma_60":28007.5,"sma_120":28653.75},{"date":"2026-04-08","open":27750,"high":27950,"low":27450,"close":27950,"volume":34141,"rsi_14":45.67,"sma_20":28142.5,"sma_60":28015.0,"sma_120":28620.83},{"date":"2026-04-09","open":28000,"high":28000,"low":27500,"close":27750,"volume":22368,"rsi_14":39.67,"sma_20":28105.0,"sma_60":28015.83,"sma_120":28589.58},{"date":"2026-04-10","open":28000,"high":28350,"low":27700,"close":27700,"volume":36328,"rsi_14":50.0,"sma_20":28072.5,"sma_60":28016.67,"sma_120":28555.42},{"date":"2026-04-13","open":27700,"high":28150,"low":27550,"close":27750,"volume":25610,"rsi_14":42.86,"sma_20":28047.5,"sma_60":28019.17,"sma_120":28529.58},{"date":"2026-04-14","open":27950,"high":28400,"low":27700,"close":28000,"volume":20672,"rsi_14":44.83,"sma_20":28032.5,"sma_60":28027.5,"sma_120":28512.08},{"date":"2026-04-15","open":28400,"high":28800,"low":28050,"close":28500,"volume":32829,"rsi_14":48.39,"sma_20":28007.5,"sma_60":28046.67,"sma_120":28496.67},{"date":"2026-04-16","open":28800,"high":29250,"low":28500,"close":28800,"volume":31145,"rsi_14":55.43,"sma_20":28022.5,"sma_60":28065.83,"sma_120":28487.5},{"date":"2026-04-17","open":29150,"high":29350,"low":28700,"close":29100,"volume":28031,"rsi_14":61.96,"sma_20":28027.5,"sma_60":28095.0,"sma_120":28482.08},{"date":"2026-04-20","open":29350,"high":29700,"low":29050,"close":29050,"volume":25870,"rsi_14":70.37,"sma_20":28095.0,"sma_60":28125.83,"sma_120":28482.92},{"date":"2026-04-21","open":29450,"high":29550,"low":28650,"close":28900,"volume":49424,"rsi_14":61.97,"sma_20":28122.5,"sma_60":28158.33,"sma_120":28485.83},{"date":"2026-04-22","open":29200,"high":29200,"low":28350,"close":28600,"volume":25346,"rsi_14":66.67,"sma_20":28130.0,"sma_60":28180.0,"sma_120":28490.42},{"date":"2026-04-23","open":29250,"high":29250,"low":28450,"close":28750,"volume":21616,"rsi_14":66.67,"sma_20":28135.0,"sma_60":28202.5,"sma_120":28499.17},{"date":"2026-04-24","open":28750,"high":29100,"low":28650,"close":29100,"volume":18982,"rsi_14":69.86,"sma_20":28175.0,"sma_60":28237.5,"sma_120":28505.83},{"date":"2026-04-27","open":29200,"high":29300,"low":28900,"close":29100,"volume":22866,"rsi_14":77.27,"sma_20":28230.0,"sma_60":28276.67,"sma_120":28515.42},{"date":"2026-04-28","open":29000,"high":29650,"low":28950,"close":29350,"volume":23194,"rsi_14":74.14,"sma_20":28327.5,"sma_60":28319.17,"sma_120":28520.83},{"date":"2026-04-29","open":29550,"high":30500,"low":29350,"close":30500,"volume":47131,"rsi_14":85.71,"sma_20":28450.0,"sma_60":28378.33,"sma_120":28542.5},{"date":"2026-04-30","open":30650,"high":30650,"low":29450,"close":29450,"volume":35033,"rsi_14":65.93,"sma_20":28672.5,"sma_60":28147.5,"sma_120":28362.5},{"date":"2026-05-04","open":29750,"high":30100,"low":29050,"close":29050,"volume":23513,"rsi_14":62.5,"sma_20":28617.5,"sma_60":28453.33,"sma_120":28570.83},{"date":"2026-05-06","open":29200,"high":29350,"low":28750,"close":28800,"volume":29118,"rsi_14":57.69,"sma_20":28675.0,"sma_60":28481.67,"sma_120":28580.42},{"date":"2026-05-07","open":28800,"high":29000,"low":28550,"close":28800,"volume":20500,"rsi_14":53.19,"sma_20":28750.0,"sma_60":28500.83,"sma_120":28594.58},{"date":"2026-05-08","open":29050,"high":30000,"low":28600,"close":29200,"volume":34648,"rsi_14":54.17,"sma_20":28812.5,"sma_60":28529.17,"sma_120":28601.25},{"date":"2026-05-11","open":29600,"high":29600,"low":29050,"close":29350,"volume":22927,"rsi_14":52.69,"sma_20":28892.5,"sma_60":28560.83,"sma_120":28612.08},{"date":"2026-05-12","open":29250,"high":29250,"low":27800,"close":28150,"volume":81187,"rsi_14":42.24,"sma_20":28915.0,"sma_60":28556.67,"sma_120":28607.5},{"date":"2026-05-13","open":27950,"high":28300,"low":27600,"close":27600,"volume":31938,"rsi_14":39.52,"sma_20":28907.5,"sma_60":28545.83,"sma_120":28600.0},{"date":"2026-05-14","open":27800,"high":28350,"low":27400,"close":28200,"volume":28849,"rsi_14":46.92,"sma_20":28917.5,"sma_60":28547.5,"sma_120":28591.67},{"date":"2026-05-15","open":28250,"high":29100,"low":27400,"close":27900,"volume":99990,"rsi_14":43.61,"sma_20":28887.5,"sma_60":28531.67,"sma_120":28588.33},{"date":"2026-05-18","open":28000,"high":28050,"low":26950,"close":27050,"volume":44226,"rsi_14":35.66,"sma_20":28800.0,"sma_60":28503.33,"sma_120":28584.58},{"date":"2026-05-19","open":26850,"high":27200,"low":26450,"close":26450,"volume":56505,"rsi_14":32.9,"sma_20":28667.5,"sma_60":28460.0,"sma_120":28566.67},{"date":"2026-05-20","open":26750,"high":26750,"low":26000,"close":26250,"volume":38996,"rsi_14":29.87,"sma_20":28527.5,"sma_60":28411.67,"sma_120":28545.0},{"date":"2026-05-21","open":26350,"high":26750,"low":26000,"close":26200,"volume":16293,"rsi_14":17.42,"sma_20":28392.5,"sma_60":28358.33,"sma_120":28523.33},{"date":"2026-05-22","open":26450,"high":26700,"low":26200,"close":26350,"volume":21071,"rsi_14":22.81,"sma_20":28280.0,"sma_60":28316.67,"sma_120":28505.0},{"date":"2026-05-26","open":26650,"high":26650,"low":25600,"close":25650,"volume":50305,"rsi_14":21.67,"sma_20":28125.0,"sma_60":28242.5,"sma_120":28480.42},{"date":"2026-05-27","open":26000,"high":26000,"low":24550,"close":24800,"volume":54345,"rsi_14":19.7,"sma_20":27910.0,"sma_60":28156.67,"sma_120":28449.17},{"date":"2026-05-28","open":25200,"high":25200,"low":24400,"close":24750,"volume":42778,"rsi_14":19.55,"sma_20":27692.5,"sma_60":28074.17,"sma_120":28414.17},{"date":"2026-05-29","open":24800,"high":24900,"low":24200,"close":24900,"volume":32269,"rsi_14":16.41,"sma_20":27470.0,"sma_60":28008.33,"sma_120":28382.92},{"date":"2026-06-01","open":24900,"high":25000,"low":24400,"close":24600,"volume":39481,"rsi_14":13.74,"sma_20":27175.0,"sma_60":27962.5,"sma_120":28340.42},{"date":"2026-06-02","open":24800,"high":24950,"low":24150,"close":24750,"volume":33879,"rsi_14":19.09,"sma_20":26940.0,"sma_60":27898.33,"sma_120":28296.67},{"date":"2026-06-04","open":25150,"high":25400,"low":24800,"close":25150,"volume":25727,"rsi_14":27.1,"sma_20":26745.0,"sma_60":27848.33,"sma_120":28252.92},{"date":"2026-06-05","open":25000,"high":25150,"low":24450,"close":24500,"volume":23454,"rsi_14":15.74,"sma_20":26530.0,"sma_60":27799.17,"sma_120":28202.92},{"date":"2026-06-08","open":24100,"high":24600,"low":23600,"close":23600,"volume":27038,"rsi_14":14.17,"sma_20":26270.0,"sma_60":27730.0,"sma_120":28148.75},{"date":"2026-06-09","open":24000,"high":24950,"low":23900,"close":24450,"volume":14867,"rsi_14":28.33,"sma_20":26032.5,"sma_60":27662.5,"sma_120":28103.33},{"date":"2026-06-10","open":24600,"high":25300,"low":24350,"close":25150,"volume":22941,"rsi_14":39.34,"sma_20":25822.5,"sma_60":27606.67,"sma_120":28062.08},{"date":"2026-06-11","open":25150,"high":27200,"low":24600,"close":26000,"volume":109874,"rsi_14":48.15,"sma_20":25715.0,"sma_60":27567.5,"sma_120":28024.58},{"date":"2026-06-12","open":26000,"high":26950,"low":25700,"close":25850,"volume":31931,"rsi_14":47.45,"sma_20":25627.5,"sma_60":27527.5,"sma_120":27982.5},{"date":"2026-06-15","open":26000,"high":26600,"low":25950,"close":26050,"volume":13892,"rsi_14":47.83,"sma_20":25520.0,"sma_60":27490.0,"sma_120":27942.08},{"date":"2026-06-16","open":26200,"high":26700,"low":26000,"close":26050,"volume":20797,"rsi_14":53.23,"sma_20":25427.5,"sma_60":27440.83,"sma_120":27902.92},{"date":"2026-06-17","open":26350,"high":26400,"low":25750,"close":26000,"volume":13338,"rsi_14":70.27,"sma_20":25405.0,"sma_60":27163.33,"sma_120":27655.42},{"date":"2026-06-18","open":25750,"high":26050,"low":25500,"close":25500,"volume":11505,"rsi_14":56.41,"sma_20":25327.5,"sma_60":27340.83,"sma_120":27825.0},{"date":"2026-06-19","open":25650,"high":25650,"low":24450,"close":24500,"volume":31068,"rsi_14":47.01,"sma_20":25240.0,"sma_60":27287.5,"sma_120":27776.67},{"date":"2026-06-22","open":24750,"high":24750,"low":23900,"close":24000,"volume":34327,"rsi_14":45.65,"sma_20":25130.0,"sma_60":27215.0,"sma_120":27724.17},{"date":"2026-06-23","open":23800,"high":24300,"low":23550,"close":23650,"volume":16761,"rsi_14":42.25,"sma_20":24995.0,"sma_60":27135.0,"sma_120":27670.42},{"date":"2026-06-24","open":23900,"high":24600,"low":23300,"close":23850,"volume":30973,"rsi_14":40.58,"sma_20":24905.0,"sma_60":27055.0,"sma_120":27617.08},{"date":"2026-06-25","open":24850,"high":24850,"low":23850,"close":24050,"volume":20734,"rsi_14":46.51,"sma_20":24867.5,"sma_60":26984.17,"sma_120":27565.83},{"date":"2026-06-26","open":24250,"high":24800,"low":23550,"close":24250,"volume":30566,"rsi_14":55.65,"sma_20":24842.5,"sma_60":26921.67,"sma_120":27516.67},{"date":"2026-06-29","open":24200,"high":25000,"low":24200,"close":25000,"volume":16999,"rsi_14":54.87,"sma_20":24847.5,"sma_60":26881.67,"sma_120":27484.17},{"date":"2026-06-30","open":25200,"high":25950,"low":25000,"close":25500,"volume":15609,"rsi_14":53.21,"sma_20":24892.5,"sma_60":26839.17,"sma_120":27455.0},{"date":"2026-07-01","open":25950,"high":26700,"low":25400,"close":26000,"volume":16996,"rsi_14":50.0,"sma_20":24955.0,"sma_60":26814.17,"sma_120":27431.25},{"date":"2026-07-02","open":26100,"high":26350,"low":25200,"close":25500,"volume":12294,"rsi_14":46.79,"sma_20":24972.5,"sma_60":26778.33,"sma_120":27406.25},{"date":"2026-07-03","open":25700,"high":26150,"low":25200,"close":25700,"volume":9883,"rsi_14":46.79,"sma_20":25032.5,"sma_60":26745.83,"sma_120":27382.92},{"date":"2026-07-06","open":26050,"high":26450,"low":25550,"close":26000,"volume":9675,"rsi_14":49.57,"sma_20":25152.5,"sma_60":26724.17,"sma_120":27365.83},{"date":"2026-07-07","open":25900,"high":26350,"low":25600,"close":26250,"volume":10270,"rsi_14":52.1,"sma_20":25242.5,"sma_60":26695.83,"sma_120":27355.42},{"date":"2026-07-08","open":26250,"high":26400,"low":25600,"close":26050,"volume":13909,"rsi_14":54.87,"sma_20":25287.5,"sma_60":26667.5,"sma_120":27341.67},{"date":"2026-07-09","open":25800,"high":26050,"low":25050,"close":25150,"volume":10789,"rsi_14":55.86,"sma_20":25245.0,"sma_60":26625.0,"sma_120":27320.83},{"date":"2026-07-10","open":25350,"high":26000,"low":25200,"close":25200,"volume":12176,"rsi_14":61.76,"sma_20":25212.5,"sma_60":26582.5,"sma_120":27300.83},{"date":"2026-07-13","open":25300,"high":25650,"low":25100,"close":25550,"volume":9034,"rsi_14":68.63,"sma_20":25187.5,"sma_60":26541.67,"sma_120":27284.58},{"date":"2026-07-14","open":25200,"high":25800,"low":25200,"close":25200,"volume":8260,"rsi_14":62.86,"sma_20":25145.0,"sma_60":26486.67,"sma_120":27266.67},{"date":"2026-07-15","open":25400,"high":26000,"low":25400,"close":25500,"volume":7763,"rsi_14":63.55,"sma_20":25120.0,"sma_60":26431.67,"sma_120":27248.75},{"date":"2026-07-16","open":25600,"high":26300,"low":25300,"close":25550,"volume":14819,"rsi_14":62.5,"sma_20":25122.5,"sma_60":26372.5,"sma_120":27233.75},{"date":"2026-07-20","open":26000,"high":26250,"low":25200,"close":25250,"volume":14554,"rsi_14":52.63,"sma_20":25160.0,"sma_60":26309.17,"sma_120":27217.5},{"date":"2026-07-21","open":25650,"high":25900,"low":25000,"close":25600,"volume":14502,"rsi_14":51.09,"sma_20":25240.0,"sma_60":26254.17,"sma_120":27206.25},{"date":"2026-07-22","open":26000,"high":26250,"low":25400,"close":25550,"volume":20632,"rsi_14":44.58,"sma_20":25335.0,"sma_60":26203.33,"sma_120":27191.67},{"date":"2026-07-23","open":25250,"high":26050,"low":25250,"close":25850,"volume":11425,"rsi_14":54.43,"sma_20":25435.0,"sma_60":26155.0,"sma_120":27178.75},{"date":"2026-07-24","open":26100,"high":26300,"low":25800,"close":26050,"volume":24912,"rsi_14":54.43,"sma_20":25535.0,"sma_60":26104.17,"sma_120":27170.83},{"date":"2026-07-27","open":26400,"high":26700,"low":25850,"close":25900,"volume":20158,"rsi_14":48.68,"sma_20":25617.5,"sma_60":26050.83,"sma_120":27163.75},{"date":"2026-07-28","open":25600,"high":26200,"low":25300,"close":25900,"volume":19914,"rsi_14":45.07,"sma_20":25662.5,"sma_60":25993.33,"sma_120":27156.25},{"date":"2026-07-29","open":25900,"high":26550,"low":25350,"close":25800,"volume":32981,"rsi_14":46.38,"sma_20":25677.5,"sma_60":25915.0,"sma_120":27146.67},{"date":"2026-07-30","open":26000,"high":26750,"low":25650,"close":25900,"volume":18180,"rsi_14":64.15,"sma_20":25672.5,"sma_60":25855.83,"sma_120":27136.25},{"date":"2026-07-31","open":26000,"high":26650,"low":25800,"close":26300,"volume":12407,"rsi_14":68.33,"sma_20":25712.5,"sma_60":25810.0,"sma_120":27131.67},{"date":"2026-08-03","open":26350,"high":26950,"low":26100,"close":26300,"volume":22502,"rsi_14":64.15,"sma_20":25742.5,"sma_60":25768.33,"sma_120":27125.0},{"date":"2026-08-04","open":26400,"high":27000,"low":26300,"close":26800,"volume":7201,"rsi_14":78.57,"sma_20":25782.5,"sma_60":25735.0,"sma_120":27117.92},{"date":"2026-08-05","open":26850,"high":27050,"low":26050,"close":26250,"volume":24162,"rsi_14":62.3,"sma_20":25782.5,"sma_60":25685.83,"sma_120":27107.5},{"date":"2026-08-06","open":26250,"high":26550,"low":25900,"close":26350,"volume":19359,"rsi_14":62.9,"sma_20":25797.5,"sma_60":25635.83,"sma_120":27098.33},{"date":"2026-08-07","open":26350,"high":26850,"low":26150,"close":26650,"volume":13128,"rsi_14":72.58,"sma_20":25872.5,"sma_60":25610.83,"sma_120":27083.75},{"date":"2026-08-10","open":26700,"high":26850,"low":26250,"close":26600,"volume":8658,"rsi_14":67.86,"sma_20":25942.5,"sma_60":25594.17,"sma_120":27070.0},{"date":"2026-08-11","open":26500,"high":27000,"low":26200,"close":26900,"volume":23530,"rsi_14":72.13,"sma_20":26010.0,"sma_60":25572.5,"sma_120":27060.0},{"date":"2026-08-12","open":26950,"high":27200,"low":26350,"close":26700,"volume":20768,"rsi_14":64.41,"sma_20":26085.0,"sma_60":25552.5,"sma_120":27042.08},{"date":"2026-08-13","open":26500,"high":26850,"low":26300,"close":26650,"volume":21189,"rsi_14":60.71,"sma_20":26142.5,"sma_60":25545.83,"sma_120":27024.58},{"date":"2026-08-14","open":26900,"high":26900,"low":25700,"close":26350,"volume":61074,"rsi_14":57.63,"sma_20":26182.5,"sma_60":25544.17,"sma_120":27002.08},{"date":"2026-08-18","open":27200,"high":28050,"low":27050,"close":27400,"volume":44972,"rsi_14":68.75,"sma_20":26290.0,"sma_60":25563.33,"sma_120":26987.5},{"date":"2026-08-19","open":27500,"high":27500,"low":26700,"close":27100,"volume":12257,"rsi_14":65.48,"sma_20":26365.0,"sma_60":25578.33,"sma_120":26968.33},{"date":"2026-08-20","open":27400,"high":27450,"low":26900,"close":27400,"volume":21221,"rsi_14":67.05,"sma_20":26457.5,"sma_60":25595.83,"sma_120":26956.25},{"date":"2026-08-21","open":27350,"high":28400,"low":26850,"close":27900,"volume":43999,"rsi_14":67.78,"sma_20":26560.0,"sma_60":25633.33,"sma_120":26937.92},{"date":"2026-08-24","open":27800,"high":28350,"low":27550,"close":28100,"volume":28642,"rsi_14":69.15,"sma_20":26662.5,"sma_60":25688.33,"sma_120":26922.5},{"date":"2026-08-25","open":28100,"high":28450,"low":27800,"close":27900,"volume":28720,"rsi_14":62.5,"sma_20":26762.5,"sma_60":25740.83,"sma_120":26907.5},{"date":"2026-08-26","open":28100,"high":28300,"low":27750,"close":28250,"volume":30784,"rsi_14":73.81,"sma_20":26880.0,"sma_60":25796.67,"sma_120":26902.5},{"date":"2026-08-27","open":28300,"high":28600,"low":27800,"close":28050,"volume":20766,"rsi_14":69.77,"sma_20":26992.5,"sma_60":25854.17,"sma_120":26908.33},{"date":"2026-08-28","open":27900,"high":28200,"low":27600,"close":28200,"volume":17048,"rsi_14":68.67,"sma_20":27107.5,"sma_60":25911.67,"sma_120":26905.0},{"date":"2026-08-31","open":28250,"high":28350,"low":27600,"close":28000,"volume":15230,"rsi_14":66.28,"sma_20":27192.5,"sma_60":25959.17,"sma_120":26903.75},{"date":"2026-09-01","open":28250,"high":28250,"low":27550,"close":27900,"volume":6731,"rsi_14":62.2,"sma_20":27272.5,"sma_60":26015.83,"sma_120":26907.5},{"date":"2026-09-02","open":27950,"high":27950,"low":27250,"close":27550,"volume":15174,"rsi_14":60.0,"sma_20":27310.0,"sma_60":26081.67,"sma_120":26905.83},{"date":"2026-09-03","open":27600,"high":28000,"low":27200,"close":27650,"volume":11256,"rsi_14":61.63,"sma_20":27380.0,"sma_60":26135.0,"sma_120":26898.75},{"date":"2026-09-04","open":27950,"high":27950,"low":27600,"close":27850,"volume":4243,"rsi_14":67.86,"sma_20":27455.0,"sma_60":26180.0,"sma_120":26893.33},{"date":"2026-09-07","open":27850,"high":27850,"low":27500,"close":27650,"volume":9015,"rsi_14":53.73,"sma_20":27505.0,"sma_60":26207.5,"sma_120":26887.5},{"date":"2026-09-08","open":28150,"high":28150,"low":27400,"close":27700,"volume":12367,"rsi_14":59.68,"sma_20":27560.0,"sma_60":26238.33,"sma_120":26882.92},{"date":"2026-09-09","open":28000,"high":28000,"low":27300,"close":27300,"volume":10521,"rsi_14":48.44,"sma_20":27580.0,"sma_60":26259.17,"sma_120":26874.58},{"date":"2026-09-10","open":27550,"high":27750,"low":27250,"close":27750,"volume":10490,"rsi_14":47.62,"sma_20":27632.5,"sma_60":26287.5,"sma_120":26864.17},{"date":"2026-09-11","open":27750,"high":27800,"low":27450,"close":27800,"volume":6095,"rsi_14":45.0,"sma_20":27690.0,"sma_60":26317.5,"sma_120":26858.33},{"date":"2026-09-14","open":27700,"high":27750,"low":27300,"close":27350,"volume":8757,"rsi_14":41.54,"sma_20":27740.0,"sma_60":26348.33,"sma_120":26844.58},{"date":"2026-09-15","open":27700,"high":27700,"low":26950,"close":27100,"volume":10385,"rsi_14":31.75,"sma_20":27725.0,"sma_60":26391.67,"sma_120":26839.58},{"date":"2026-09-16","open":27150,"high":27150,"low":26750,"close":26900,"volume":6791,"rsi_14":31.75,"sma_20":27715.0,"sma_60":26440.0,"sma_120":26827.5},{"date":"2026-09-17","open":26900,"high":27400,"low":26600,"close":27350,"volume":20016,"rsi_14":37.68,"sma_20":27712.5,"sma_60":26501.67,"sma_120":26818.33},{"date":"2026-09-18","open":27400,"high":27400,"low":26750,"close":26950,"volume":17535,"rsi_14":35.62,"sma_20":27665.0,"sma_60":26553.33,"sma_120":26804.17},{"date":"2026-09-21","open":27000,"high":27100,"low":26700,"close":26900,"volume":8861,"rsi_14":36.11,"sma_20":27605.0,"sma_60":26600.83,"sma_120":26792.5},{"date":"2026-09-22","open":27000,"high":27000,"low":26750,"close":26850,"volume":19354,"rsi_14":39.39,"sma_20":27552.5,"sma_60":26644.17,"sma_120":26782.92},{"date":"2026-09-23","open":26950,"high":27300,"low":26700,"close":27250,"volume":8578,"rsi_14":44.44,"sma_20":27502.5,"sma_60":26681.67,"sma_120":26781.67},{"date":"2026-09-28","open":27250,"high":27550,"low":27000,"close":27450,"volume":10996,"rsi_14":44.44,"sma_20":27472.5,"sma_60":26714.17,"sma_120":26776.67},{"date":"2026-09-29","open":27150,"high":27550,"low":27150,"close":27450,"volume":9221,"rsi_14":47.06,"sma_20":27435.0,"sma_60":26738.33,"sma_120":26776.25},{"date":"2026-09-30","open":27450,"high":27450,"low":26850,"close":26900,"volume":11352,"rsi_14":39.74,"sma_20":27380.0,"sma_60":26761.67,"sma_120":26770.0},{"date":"2026-10-01","open":27100,"high":27150,"low":26800,"close":26950,"volume":13860,"rsi_14":45.07,"sma_20":27332.5,"sma_60":26782.5,"sma_120":26764.17},{"date":"2026-10-02","open":26950,"high":27150,"low":26750,"close":26950,"volume":6213,"rsi_14":37.1,"sma_20":27302.5,"sma_60":26798.33,"sma_120":26761.25},{"date":"2026-10-06","open":27000,"high":27100,"low":26600,"close":26800,"volume":10793,"rsi_14":34.38,"sma_20":27260.0,"sma_60":26807.5,"sma_120":26751.67},{"date":"2026-10-07","open":27050,"high":27300,"low":26650,"close":27250,"volume":12669,"rsi_14":48.44,"sma_20":27230.0,"sma_60":26827.5,"sma_120":26747.5},{"date":"2026-10-08","open":27250,"high":27700,"low":27150,"close":27350,"volume":27063,"rsi_14":54.1,"sma_20":27215.0,"sma_60":26864.17,"sma_120":26744.58},{"date":"2026-10-12","open":27300,"high":27750,"low":26850,"close":27600,"volume":22278,"rsi_14":61.29,"sma_20":27210.0,"sma_60":26904.17,"sma_120":26743.33},{"date":"2026-10-13","open":27500,"high":27700,"low":26950,"close":27400,"volume":40448,"rsi_14":50.88,"sma_20":27215.0,"sma_60":26935.0,"sma_120":26738.33},{"date":"2026-10-14","open":26900,"high":27800,"low":26850,"close":27050,"volume":70417,"rsi_14":51.79,"sma_20":27180.0,"sma_60":26965.83,"sma_120":26726.25},{"date":"2026-10-15","open":26750,"high":26850,"low":26050,"close":26600,"volume":27297,"rsi_14":45.31,"sma_20":27120.0,"sma_60":26984.17,"sma_120":26707.92},{"date":"2026-10-16","open":26900,"high":27150,"low":26550,"close":26950,"volume":13800,"rsi_14":51.43,"sma_20":27100.0,"sma_60":27007.5,"sma_120":26690.0},{"date":"2026-10-19","open":26800,"high":26900,"low":26500,"close":26900,"volume":11291,"rsi_14":44.44,"sma_20":27090.0,"sma_60":27035.0,"sma_120":26672.08},{"date":"2026-10-20","open":26800,"high":27000,"low":26500,"close":26800,"volume":16989,"rsi_14":39.34,"sma_20":27085.0,"sma_60":27055.0,"sma_120":26654.58},{"date":"2026-10-21","open":26900,"high":27150,"low":26550,"close":26600,"volume":9407,"rsi_14":36.92,"sma_20":27047.5,"sma_60":27072.5,"sma_120":26637.92},{"date":"2026-10-22","open":26900,"high":27200,"low":26600,"close":26750,"volume":15450,"rsi_14":47.37,"sma_20":27037.5,"sma_60":27087.5,"sma_120":26621.25},{"date":"2026-10-23","open":26551,"high":26651,"low":26100,"close":26200,"volume":12285}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4915.8,"pbr":0.68,"per":5.33,"roa":2.66,"roe":3.17,"grade":"C","comment":"PER 5.31배, ROE 3.17%","revenue":963085937746.0,"analysis":"PER 5.3배입니다. ROE 3.2%입니다. 시가총액 9281.48억. 매출 9630.86억, 영업이익 1191.90억.","eps_basis":"TTM","debt_ratio":0.18994155670076496,"market_cap":931704566600,"net_income":174816684625.0,"total_debt":259455202430.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.47,"total_assets":1625429067953.0,"total_equity":1365973865523.0,"profit_margin":18.15,"revenue_basis":"TTM","dividend_yield":5.34,"net_income_basis":"TTM","operating_income":119190262522.0,"operating_margin":12.38,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":26200.0,"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":21636.0},{"date":"2016-10-25","close":21018.0},{"date":"2016-10-26","close":20555.0},{"date":"2016-10-27","close":20941.0},{"date":"2016-10-28","close":20709.0},{"date":"2016-10-31","close":20400.0},{"date":"2016-11-01","close":20323.0},{"date":"2016-11-02","close":19318.0},{"date":"2016-11-03","close":19241.0},{"date":"2016-11-04","close":19395.0},{"date":"2016-11-07","close":19705.0},{"date":"2016-11-08","close":19705.0},{"date":"2016-11-09","close":19241.0},{"date":"2016-11-10","close":20168.0},{"date":"2016-11-11","close":19936.0},{"date":"2016-11-14","close":20477.0},{"date":"2016-11-15","close":21559.0},{"date":"2016-11-16","close":21559.0},{"date":"2016-11-17","close":21868.0},{"date":"2016-11-18","close":22255.0},{"date":"2016-11-21","close":21868.0},{"date":"2016-11-22","close":21559.0},{"date":"2016-11-23","close":21250.0},{"date":"2016-11-24","close":21250.0},{"date":"2016-11-25","close":21095.0},{"date":"2016-11-28","close":21018.0},{"date":"2016-11-29","close":21018.0},{"date":"2016-11-30","close":20786.0},{"date":"2016-12-01","close":20245.0},{"date":"2016-12-02","close":20632.0},{"date":"2016-12-05","close":20014.0},{"date":"2016-12-06","close":19859.0},{"date":"2016-12-07","close":19782.0},{"date":"2016-12-08","close":20323.0},{"date":"2016-12-09","close":20168.0},{"date":"2016-12-12","close":20400.0},{"date":"2016-12-13","close":21327.0},{"date":"2016-12-14","close":21173.0},{"date":"2016-12-15","close":20632.0},{"date":"2016-12-16","close":20786.0},{"date":"2016-12-19","close":20709.0},{"date":"2016-12-20","close":20400.0},{"date":"2016-12-21","close":20709.0},{"date":"2016-12-22","close":20477.0},{"date":"2016-12-23","close":20709.0},{"date":"2016-12-26","close":20400.0},{"date":"2016-12-27","close":20245.0},{"date":"2016-12-28","close":20091.0},{"date":"2016-12-29","close":19936.0},{"date":"2017-01-02","close":19859.0},{"date":"2017-01-03","close":19782.0},{"date":"2017-01-04","close":19705.0},{"date":"2017-01-05","close":20323.0},{"date":"2017-01-06","close":20709.0},{"date":"2017-01-09","close":20168.0},{"date":"2017-01-10","close":20014.0},{"date":"2017-01-11","close":19859.0},{"date":"2017-01-12","close":20168.0},{"date":"2017-01-13","close":20477.0},{"date":"2017-01-16","close":20091.0},{"date":"2017-01-17","close":20014.0},{"date":"2017-01-18","close":20168.0},{"date":"2017-01-19","close":20864.0},{"date":"2017-01-20","close":20323.0},{"date":"2017-01-23","close":20168.0},{"date":"2017-01-24","close":19859.0},{"date":"2017-01-25","close":19782.0},{"date":"2017-01-26","close":19859.0},{"date":"2017-01-31","close":19936.0},{"date":"2017-02-01","close":20091.0},{"date":"2017-02-02","close":19627.0},{"date":"2017-02-03","close":19705.0},{"date":"2017-02-06","close":19782.0},{"date":"2017-02-07","close":20400.0},{"date":"2017-02-08","close":20555.0},{"date":"2017-02-09","close":20632.0},{"date":"2017-02-10","close":20941.0},{"date":"2017-02-13","close":20786.0},{"date":"2017-02-14","close":21327.0},{"date":"2017-02-15","close":21714.0},{"date":"2017-02-16","close":21559.0},{"date":"2017-02-17","close":21405.0},{"date":"2017-02-20","close":21250.0},{"date":"2017-02-21","close":22100.0},{"date":"2017-02-22","close":21945.0},{"date":"2017-02-23","close":21868.0},{"date":"2017-02-24","close":21791.0},{"date":"2017-02-27","close":21714.0},{"date":"2017-02-28","close":21791.0},{"date":"2017-03-02","close":21714.0},{"date":"2017-03-03","close":21327.0},{"date":"2017-03-06","close":20323.0},{"date":"2017-03-07","close":20168.0},{"date":"2017-03-08","close":19936.0},{"date":"2017-03-09","close":20091.0},{"date":"2017-03-10","close":20245.0},{"date":"2017-03-13","close":20091.0},{"date":"2017-03-14","close":19627.0},{"date":"2017-03-15","close":19705.0},{"date":"2017-03-16","close":19627.0},{"date":"2017-03-17","close":19627.0},{"date":"2017-03-20","close":19627.0},{"date":"2017-03-21","close":19627.0},{"date":"2017-03-22","close":20014.0},{"date":"2017-03-23","close":20014.0},{"date":"2017-03-24","close":20400.0},{"date":"2017-03-27","close":20709.0},{"date":"2017-03-28","close":20555.0},{"date":"2017-03-29","close":20014.0},{"date":"2017-03-30","close":20091.0},{"date":"2017-03-31","close":20477.0},{"date":"2017-04-03","close":20632.0},{"date":"2017-04-04","close":20786.0},{"date":"2017-04-05","close":20245.0},{"date":"2017-04-06","close":20400.0},{"date":"2017-04-07","close":20941.0},{"date":"2017-04-10","close":20323.0},{"date":"2017-04-11","close":20091.0},{"date":"2017-04-12","close":20014.0},{"date":"2017-04-13","close":20091.0},{"date":"2017-04-14","close":20168.0},{"date":"2017-04-17","close":20477.0},{"date":"2017-04-18","close":20168.0},{"date":"2017-04-19","close":20168.0},{"date":"2017-04-20","close":20786.0},{"date":"2017-04-21","close":21095.0},{"date":"2017-04-24","close":20632.0},{"date":"2017-04-25","close":20555.0},{"date":"2017-04-26","close":20400.0},{"date":"2017-04-27","close":20400.0},{"date":"2017-04-28","close":20168.0},{"date":"2017-05-02","close":20168.0},{"date":"2017-05-04","close":20632.0},{"date":"2017-05-08","close":21250.0},{"date":"2017-05-10","close":21714.0},{"date":"2017-05-11","close":21945.0},{"date":"2017-05-12","close":21482.0},{"date":"2017-05-15","close":21559.0},{"date":"2017-05-16","close":22100.0},{"date":"2017-05-17","close":22873.0},{"date":"2017-05-18","close":23105.0},{"date":"2017-05-19","close":24186.0},{"date":"2017-05-22","close":23414.0},{"date":"2017-05-23","close":23491.0},{"date":"2017-05-24","close":23723.0},{"date":"2017-05-25","close":23800.0},{"date":"2017-05-26","close":23800.0},{"date":"2017-05-29","close":23182.0},{"date":"2017-05-30","close":23568.0},{"date":"2017-05-31","close":23336.0},{"date":"2017-06-01","close":23491.0},{"date":"2017-06-02","close":24650.0},{"date":"2017-06-05","close":24264.0},{"date":"2017-06-07","close":25036.0},{"date":"2017-06-08","close":26195.0},{"date":"2017-06-09","close":25655.0},{"date":"2017-06-12","close":25114.0},{"date":"2017-06-13","close":25423.0},{"date":"2017-06-14","close":24650.0},{"date":"2017-06-15","close":24264.0},{"date":"2017-06-16","close":23877.0},{"date":"2017-06-19","close":23491.0},{"date":"2017-06-20","close":23182.0},{"date":"2017-06-21","close":23336.0},{"date":"2017-06-22","close":22950.0},{"date":"2017-06-23","close":22873.0},{"date":"2017-06-26","close":22641.0},{"date":"2017-06-27","close":22795.0},{"date":"2017-06-28","close":22486.0},{"date":"2017-06-29","close":22100.0},{"date":"2017-06-30","close":22409.0},{"date":"2017-07-03","close":22718.0},{"date":"2017-07-04","close":22332.0},{"date":"2017-07-05","close":22718.0},{"date":"2017-07-06","close":22486.0},{"date":"2017-07-07","close":22486.0},{"date":"2017-07-10","close":22177.0},{"date":"2017-07-11","close":22564.0},{"date":"2017-07-12","close":22564.0},{"date":"2017-07-13","close":22873.0},{"date":"2017-07-14","close":22873.0},{"date":"2017-07-17","close":22950.0},{"date":"2017-07-18","close":22718.0},{"date":"2017-07-19","close":22641.0},{"date":"2017-07-20","close":22255.0},{"date":"2017-07-21","close":22177.0},{"date":"2017-07-24","close":22486.0},{"date":"2017-07-25","close":22795.0},{"date":"2017-07-26","close":22718.0},{"date":"2017-07-27","close":22718.0},{"date":"2017-07-28","close":22564.0},{"date":"2017-07-31","close":21714.0},{"date":"2017-08-01","close":22332.0},{"date":"2017-08-02","close":22100.0},{"date":"2017-08-03","close":21636.0},{"date":"2017-08-04","close":22255.0},{"date":"2017-08-07","close":21636.0},{"date":"2017-08-08","close":21482.0},{"date":"2017-08-09","close":21405.0},{"date":"2017-08-10","close":21405.0},{"date":"2017-08-11","close":21250.0},{"date":"2017-08-14","close":20864.0},{"date":"2017-08-16","close":20323.0},{"date":"2017-08-17","close":19705.0},{"date":"2017-08-18","close":19627.0},{"date":"2017-08-21","close":19627.0},{"date":"2017-08-22","close":19782.0},{"date":"2017-08-23","close":20091.0},{"date":"2017-08-24","close":20323.0},{"date":"2017-08-25","close":20245.0},{"date":"2017-08-28","close":20555.0},{"date":"2017-08-29","close":20477.0},{"date":"2017-08-30","close":20709.0},{"date":"2017-08-31","close":20709.0},{"date":"2017-09-01","close":20477.0},{"date":"2017-09-04","close":19782.0},{"date":"2017-09-05","close":20091.0},{"date":"2017-09-06","close":19705.0},{"date":"2017-09-07","close":19782.0},{"date":"2017-09-08","close":20091.0},{"date":"2017-09-11","close":19473.0},{"date":"2017-09-12","close":19318.0},{"date":"2017-09-13","close":18932.0},{"date":"2017-09-14","close":18700.0},{"date":"2017-09-15","close":18932.0},{"date":"2017-09-18","close":18855.0},{"date":"2017-09-19","close":18623.0},{"date":"2017-09-20","close":18932.0},{"date":"2017-09-21","close":18777.0},{"date":"2017-09-22","close":18777.0},{"date":"2017-09-25","close":18855.0},{"date":"2017-09-26","close":18932.0},{"date":"2017-09-27","close":19009.0},{"date":"2017-09-28","close":19086.0},{"date":"2017-09-29","close":19782.0},{"date":"2017-10-10","close":19859.0},{"date":"2017-10-11","close":19936.0},{"date":"2017-10-12","close":19936.0},{"date":"2017-10-13","close":19859.0},{"date":"2017-10-16","close":20400.0},{"date":"2017-10-17","close":20168.0},{"date":"2017-10-18","close":20555.0},{"date":"2017-10-19","close":20168.0},{"date":"2017-10-20","close":20709.0},{"date":"2017-10-23","close":20323.0},{"date":"2017-10-24","close":20786.0},{"date":"2017-10-25","close":20400.0},{"date":"2017-10-26","close":21327.0},{"date":"2017-10-27","close":23182.0},{"date":"2017-10-30","close":23182.0},{"date":"2017-10-31","close":23259.0},{"date":"2017-11-01","close":23414.0},{"date":"2017-11-02","close":23105.0},{"date":"2017-11-03","close":23336.0},{"date":"2017-11-06","close":23723.0},{"date":"2017-11-07","close":23645.0},{"date":"2017-11-08","close":23182.0},{"date":"2017-11-09","close":23259.0},{"date":"2017-11-10","close":23800.0},{"date":"2017-11-13","close":24264.0},{"date":"2017-11-14","close":24341.0},{"date":"2017-11-15","close":26118.0},{"date":"2017-11-16","close":26659.0},{"date":"2017-11-17","close":25500.0},{"date":"2017-11-20","close":26350.0},{"date":"2017-11-21","close":25577.0},{"date":"2017-11-22","close":25886.0},{"date":"2017-11-23","close":25655.0},{"date":"2017-11-24","close":25500.0},{"date":"2017-11-27","close":26041.0},{"date":"2017-11-28","close":25500.0},{"date":"2017-11-29","close":25500.0},{"date":"2017-11-30","close":25500.0},{"date":"2017-12-01","close":25500.0},{"date":"2017-12-04","close":25500.0},{"date":"2017-12-05","close":25500.0},{"date":"2017-12-06","close":25500.0},{"date":"2017-12-07","close":25500.0},{"date":"2017-12-08","close":25500.0},{"date":"2017-12-11","close":25500.0},{"date":"2017-12-12","close":25500.0},{"date":"2017-12-13","close":25500.0},{"date":"2017-12-14","close":25500.0},{"date":"2017-12-15","close":25500.0},{"date":"2017-12-18","close":25500.0},{"date":"2017-12-19","close":25500.0},{"date":"2017-12-20","close":25500.0},{"date":"2017-12-21","close":25500.0},{"date":"2017-12-22","close":25500.0},{"date":"2017-12-26","close":25500.0},{"date":"2017-12-27","close":25500.0},{"date":"2017-12-28","close":25500.0},{"date":"2018-01-02","close":19087.9688},{"date":"2018-01-03","close":19087.9688},{"date":"2018-01-04","close":19087.9688},{"date":"2018-01-05","close":19087.9688},{"date":"2018-01-08","close":19087.9688},{"date":"2018-01-09","close":19087.9688},{"date":"2018-01-10","close":19087.9688},{"date":"2018-01-11","close":14818.2822},{"date":"2018-01-12","close":14066.7295},{"date":"2018-01-15","close":14321.9727},{"date":"2018-01-16","close":13924.9297},{"date":"2018-01-17","close":13542.0645},{"date":"2018-01-18","close":13456.9834},{"date":"2018-01-19","close":13584.6035},{"date":"2018-01-22","close":13854.0283},{"date":"2018-01-23","close":14137.6309},{"date":"2018-01-24","close":14165.9912},{"date":"2018-01-25","close":13825.666},{"date":"2018-01-26","close":13811.4863},{"date":"2018-01-29","close":13939.1074},{"date":"2018-01-30","close":13641.3262},{"date":"2018-01-31","close":13953.2891},{"date":"2018-02-01","close":13783.126},{"date":"2018-02-02","close":13768.9473},{"date":"2018-02-05","close":13655.5039},{"date":"2018-02-06","close":13542.0645},{"date":"2018-02-07","close":13542.0645},{"date":"2018-02-08","close":13471.1621},{"date":"2018-02-09","close":13910.7471},{"date":"2018-02-12","close":13527.8828},{"date":"2018-02-13","close":13272.6406},{"date":"2018-02-14","close":13116.6582},{"date":"2018-02-19","close":13286.8193},{"date":"2018-02-20","close":13471.1621},{"date":"2018-02-21","close":13485.3428},{"date":"2018-02-22","close":13343.541},{"date":"2018-02-23","close":13485.3428},{"date":"2018-02-26","close":13783.126},{"date":"2018-02-27","close":13754.7666},{"date":"2018-02-28","close":13882.3877},{"date":"2018-03-02","close":13641.3262},{"date":"2018-03-05","close":13315.1807},{"date":"2018-03-06","close":13456.9834},{"date":"2018-03-07","close":13386.082},{"date":"2018-03-08","close":13428.6211},{"date":"2018-03-09","close":13471.1621},{"date":"2018-03-12","close":13612.9648},{"date":"2018-03-13","close":13896.5684},{"date":"2018-03-14","close":13953.2891},{"date":"2018-03-15","close":13924.9297},{"date":"2018-03-16","close":13924.9297},{"date":"2018-03-19","close":13896.5684},{"date":"2018-03-20","close":13712.2266},{"date":"2018-03-21","close":13584.6035},{"date":"2018-03-22","close":13400.2617},{"date":"2018-03-23","close":13045.7578},{"date":"2018-03-26","close":12662.8916},{"date":"2018-03-27","close":12478.5498},{"date":"2018-03-28","close":12265.8477},{"date":"2018-03-29","close":12209.127},{"date":"2018-03-30","close":12251.6689},{"date":"2018-04-02","close":13301.002},{"date":"2018-04-03","close":13428.6211},{"date":"2018-04-04","close":13456.9834},{"date":"2018-04-05","close":13598.7842},{"date":"2018-04-06","close":13967.4688},{"date":"2018-04-09","close":14180.1719},{"date":"2018-04-10","close":14676.4785},{"date":"2018-04-11","close":14818.2822},{"date":"2018-04-12","close":14889.1807},{"date":"2018-04-13","close":15030.9824},{"date":"2018-04-16","close":15030.9824},{"date":"2018-04-17","close":15385.4873},{"date":"2018-04-18","close":16519.8984},{"date":"2018-04-19","close":17228.9102},{"date":"2018-04-20","close":16378.0967},{"date":"2018-04-23","close":16023.5938},{"date":"2018-04-24","close":16590.8027},{"date":"2018-04-25","close":17228.9102},{"date":"2018-04-26","close":17087.1074},{"date":"2018-04-27","close":17370.7109},{"date":"2018-04-30","close":16874.4023},{"date":"2018-05-02","close":17158.0098},{"date":"2018-05-03","close":17087.1074},{"date":"2018-05-04","close":17937.9141},{"date":"2018-05-08","close":17937.9141},{"date":"2018-05-09","close":18008.8164},{"date":"2018-05-10","close":18008.8164},{"date":"2018-05-11","close":18221.5215},{"date":"2018-05-14","close":18292.4219},{"date":"2018-05-15","close":18079.7168},{"date":"2018-05-16","close":19568.6367},{"date":"2018-05-17","close":21128.457},{"date":"2018-05-18","close":21695.6621},{"date":"2018-05-21","close":22050.168},{"date":"2018-05-23","close":21695.6621},{"date":"2018-05-24","close":21908.3652},{"date":"2018-05-25","close":22759.1738},{"date":"2018-05-28","close":22617.375},{"date":"2018-05-29","close":22759.1738},{"date":"2018-05-30","close":23680.8848},{"date":"2018-05-31","close":23255.4824},{"date":"2018-06-01","close":22900.9746},{"date":"2018-06-04","close":22759.1738},{"date":"2018-06-05","close":22475.5684},{"date":"2018-06-07","close":23113.6797},{"date":"2018-06-08","close":22830.0742},{"date":"2018-06-11","close":22617.375},{"date":"2018-06-12","close":22546.4707},{"date":"2018-06-14","close":21482.9609},{"date":"2018-06-15","close":22546.4707},{"date":"2018-06-18","close":22475.5684},{"date":"2018-06-19","close":22759.1738},{"date":"2018-06-20","close":23184.5801},{"date":"2018-06-21","close":23964.4883},{"date":"2018-06-22","close":23609.9863},{"date":"2018-06-25","close":22759.1738},{"date":"2018-06-26","close":23680.8848},{"date":"2018-06-27","close":24248.0957},{"date":"2018-06-28","close":25595.2109},{"date":"2018-06-29","close":25169.8047},{"date":"2018-07-02","close":25878.8145},{"date":"2018-07-03","close":25524.3066},{"date":"2018-07-04","close":24602.5957},{"date":"2018-07-05","close":24815.3027},{"date":"2018-07-06","close":25240.7031},{"date":"2018-07-09","close":24531.6953},{"date":"2018-07-10","close":24177.1934},{"date":"2018-07-11","close":23822.6895},{"date":"2018-07-12","close":23680.8848},{"date":"2018-07-13","close":26091.5156},{"date":"2018-07-16","close":25028.002},{"date":"2018-07-17","close":23822.6895},{"date":"2018-07-18","close":23539.084},{"date":"2018-07-19","close":23255.4824},{"date":"2018-07-20","close":23397.2812},{"date":"2018-07-23","close":23184.5801},{"date":"2018-07-24","close":23468.1836},{"date":"2018-07-25","close":23326.3809},{"date":"2018-07-26","close":22759.1738},{"date":"2018-07-27","close":22759.1738},{"date":"2018-07-30","close":22050.168},{"date":"2018-07-31","close":22759.1738},{"date":"2018-08-01","close":22688.2754},{"date":"2018-08-02","close":22121.0664},{"date":"2018-08-03","close":22475.5684},{"date":"2018-08-06","close":22191.9688},{"date":"2018-08-07","close":21624.7598},{"date":"2018-08-08","close":20986.6543},{"date":"2018-08-09","close":21270.2578},{"date":"2018-08-10","close":21199.3555},{"date":"2018-08-13","close":21199.3555},{"date":"2018-08-14","close":21553.8594},{"date":"2018-08-16","close":22830.0742},{"date":"2018-08-17","close":23609.9863},{"date":"2018-08-20","close":24673.498},{"date":"2018-08-21","close":24531.6953},{"date":"2018-08-22","close":23751.7871},{"date":"2018-08-23","close":24248.0957},{"date":"2018-08-24","close":24389.8945},{"date":"2018-08-27","close":24531.6953},{"date":"2018-08-28","close":24318.9961},{"date":"2018-08-29","close":24177.1934},{"date":"2018-08-30","close":24460.7969},{"date":"2018-08-31","close":24957.0996},{"date":"2018-09-03","close":24744.3984},{"date":"2018-09-04","close":24389.8945},{"date":"2018-09-05","close":24248.0957},{"date":"2018-09-06","close":24531.6953},{"date":"2018-09-07","close":23680.8848},{"date":"2018-09-10","close":23397.2812},{"date":"2018-09-11","close":23184.5801},{"date":"2018-09-12","close":23751.7871},{"date":"2018-09-13","close":23468.1836},{"date":"2018-09-14","close":23255.4824},{"date":"2018-09-17","close":24035.3906},{"date":"2018-09-18","close":24673.498},{"date":"2018-09-19","close":24389.8945},{"date":"2018-09-20","close":23397.2812},{"date":"2018-09-21","close":23397.2812},{"date":"2018-09-27","close":22688.2754},{"date":"2018-09-28","close":22830.0742},{"date":"2018-10-01","close":22546.4707},{"date":"2018-10-02","close":22404.6699},{"date":"2018-10-04","close":22191.9688},{"date":"2018-10-05","close":22333.7715},{"date":"2018-10-08","close":22475.5684},{"date":"2018-10-10","close":22050.168},{"date":"2018-10-11","close":20348.5469},{"date":"2018-10-12","close":20561.248},{"date":"2018-10-15","close":20632.1484},{"date":"2018-10-16","close":19426.834},{"date":"2018-10-17","close":19214.1309},{"date":"2018-10-18","close":18505.123},{"date":"2018-10-19","close":18008.8164},{"date":"2018-10-22","close":19143.2305},{"date":"2018-10-23","close":17654.3125},{"date":"2018-10-24","close":18221.5215},{"date":"2018-10-25","close":17654.3125},{"date":"2018-10-26","close":17654.3125},{"date":"2018-10-29","close":17370.7109},{"date":"2018-10-30","close":17583.4102},{"date":"2018-10-31","close":17228.9102},{"date":"2018-11-01","close":17158.0098},{"date":"2018-11-02","close":17583.4102},{"date":"2018-11-05","close":17016.207},{"date":"2018-11-06","close":18221.5215},{"date":"2018-11-07","close":17087.1074},{"date":"2018-11-08","close":18434.2227},{"date":"2018-11-09","close":18646.9258},{"date":"2018-11-12","close":18363.3223},{"date":"2018-11-13","close":17867.0156},{"date":"2018-11-14","close":17867.0156},{"date":"2018-11-15","close":18434.2227},{"date":"2018-11-16","close":20206.7441},{"date":"2018-11-19","close":19852.2402},{"date":"2018-11-20","close":20490.3457},{"date":"2018-11-21","close":20632.1484},{"date":"2018-11-22","close":20632.1484},{"date":"2018-11-23","close":20773.9531},{"date":"2018-11-26","close":20206.7441},{"date":"2018-11-27","close":19639.5391},{"date":"2018-11-28","close":19852.2402},{"date":"2018-11-29","close":19639.5391},{"date":"2018-11-30","close":19426.834},{"date":"2018-12-03","close":18859.627},{"date":"2018-12-04","close":18008.8164},{"date":"2018-12-05","close":17867.0156},{"date":"2018-12-06","close":17158.0098},{"date":"2018-12-07","close":17016.207},{"date":"2018-12-10","close":16448.998},{"date":"2018-12-11","close":16448.998},{"date":"2018-12-12","close":17725.2148},{"date":"2018-12-13","close":17299.8105},{"date":"2018-12-14","close":17370.7109},{"date":"2018-12-17","close":17441.6113},{"date":"2018-12-18","close":17441.6113},{"date":"2018-12-19","close":17725.2148},{"date":"2018-12-20","close":17228.9102},{"date":"2018-12-21","close":17299.8105},{"date":"2018-12-24","close":17228.9102},{"date":"2018-12-26","close":17016.207},{"date":"2018-12-27","close":17379.8008},{"date":"2018-12-28","close":17234.3633},{"date":"2019-01-02","close":17161.6406},{"date":"2019-01-03","close":16943.4863},{"date":"2019-01-04","close":17743.3945},{"date":"2019-01-07","close":17888.8301},{"date":"2019-01-08","close":17888.8301},{"date":"2019-01-09","close":18761.4551},{"date":"2019-01-10","close":17961.5488},{"date":"2019-01-11","close":18906.8926},{"date":"2019-01-14","close":18761.4551},{"date":"2019-01-15","close":18616.0176},{"date":"2019-01-16","close":17961.5488},{"date":"2019-01-17","close":17743.3945},{"date":"2019-01-18","close":17888.8301},{"date":"2019-01-21","close":18034.2676},{"date":"2019-01-22","close":17816.1133},{"date":"2019-01-23","close":18761.4551},{"date":"2019-01-24","close":18397.8613},{"date":"2019-01-25","close":18761.4551},{"date":"2019-01-28","close":18397.8613},{"date":"2019-01-29","close":18470.582},{"date":"2019-01-30","close":18470.582},{"date":"2019-01-31","close":18179.7051},{"date":"2019-02-01","close":18106.9863},{"date":"2019-02-07","close":17888.8301},{"date":"2019-02-08","close":17888.8301},{"date":"2019-02-11","close":18034.2676},{"date":"2019-02-12","close":18179.7051},{"date":"2019-02-13","close":19779.5215},{"date":"2019-02-14","close":19997.6797},{"date":"2019-02-15","close":20143.1152},{"date":"2019-02-18","close":19852.2402},{"date":"2019-02-19","close":20143.1152},{"date":"2019-02-20","close":20215.834},{"date":"2019-02-21","close":20361.2695},{"date":"2019-02-22","close":19924.957},{"date":"2019-02-25","close":20579.4258},{"date":"2019-02-26","close":20579.4258},{"date":"2019-02-27","close":20070.3965},{"date":"2019-02-28","close":20579.4258},{"date":"2019-03-04","close":21597.4922},{"date":"2019-03-05","close":21597.4922},{"date":"2019-03-06","close":20433.9902},{"date":"2019-03-07","close":22033.8047},{"date":"2019-03-08","close":22324.6816},{"date":"2019-03-11","close":22906.4297},{"date":"2019-03-12","close":23342.7422},{"date":"2019-03-13","close":22760.9922},{"date":"2019-03-14","close":23197.3066},{"date":"2019-03-15","close":22033.8047},{"date":"2019-03-18","close":23197.3066},{"date":"2019-03-19","close":22324.6816},{"date":"2019-03-20","close":21961.0859},{"date":"2019-03-21","close":20943.0195},{"date":"2019-03-22","close":20579.4258},{"date":"2019-03-25","close":20215.834},{"date":"2019-03-26","close":20579.4258},{"date":"2019-03-27","close":20579.4258},{"date":"2019-03-28","close":20143.1152},{"date":"2019-03-29","close":20433.9902},{"date":"2019-04-01","close":20506.707},{"date":"2019-04-02","close":20215.834},{"date":"2019-04-03","close":20433.9902},{"date":"2019-04-04","close":20433.9902},{"date":"2019-04-05","close":20652.1465},{"date":"2019-04-08","close":21088.4609},{"date":"2019-04-09","close":21306.6152},{"date":"2019-04-10","close":21524.7715},{"date":"2019-04-11","close":22397.4004},{"date":"2019-04-12","close":22615.5547},{"date":"2019-04-15","close":22542.8379},{"date":"2019-04-16","close":22615.5547},{"date":"2019-04-17","close":23124.5859},{"date":"2019-04-18","close":22542.8379},{"date":"2019-04-19","close":22542.8379},{"date":"2019-04-22","close":22251.9609},{"date":"2019-04-23","close":21961.0859},{"date":"2019-04-24","close":21379.332},{"date":"2019-04-25","close":21888.3652},{"date":"2019-04-26","close":21452.0547},{"date":"2019-04-29","close":21452.0547},{"date":"2019-04-30","close":21161.1758},{"date":"2019-05-02","close":21088.4609},{"date":"2019-05-03","close":20579.4258},{"date":"2019-05-07","close":20943.0195},{"date":"2019-05-08","close":21233.8965},{"date":"2019-05-09","close":21233.8965},{"date":"2019-05-10","close":20506.707},{"date":"2019-05-13","close":20433.9902},{"date":"2019-05-14","close":20288.5527},{"date":"2019-05-15","close":21015.7402},{"date":"2019-05-16","close":21524.7715},{"date":"2019-05-17","close":20506.707},{"date":"2019-05-20","close":20361.2695},{"date":"2019-05-21","close":19997.6797},{"date":"2019-05-22","close":20070.3965},{"date":"2019-05-23","close":20070.3965},{"date":"2019-05-24","close":20652.1465},{"date":"2019-05-27","close":20361.2695},{"date":"2019-05-28","close":21670.2109},{"date":"2019-05-29","close":20288.5527},{"date":"2019-05-30","close":19852.2402},{"date":"2019-05-31","close":19125.0508},{"date":"2019-06-03","close":19488.6445},{"date":"2019-06-04","close":19779.5215},{"date":"2019-06-05","close":20143.1152},{"date":"2019-06-07","close":20215.834},{"date":"2019-06-10","close":20652.1465},{"date":"2019-06-11","close":20870.3027},{"date":"2019-06-12","close":21161.1758},{"date":"2019-06-13","close":24724.4023},{"date":"2019-06-14","close":22251.9609},{"date":"2019-06-17","close":21670.2109},{"date":"2019-06-18","close":21452.0547},{"date":"2019-06-19","close":21379.332},{"date":"2019-06-20","close":21742.9258},{"date":"2019-06-21","close":21524.7715},{"date":"2019-06-24","close":21670.2109},{"date":"2019-06-25","close":21233.8965},{"date":"2019-06-26","close":20579.4258},{"date":"2019-06-27","close":20724.8652},{"date":"2019-06-28","close":20070.3965},{"date":"2019-07-01","close":20070.3965},{"date":"2019-07-02","close":19706.8027},{"date":"2019-07-03","close":19634.084},{"date":"2019-07-04","close":19779.5215},{"date":"2019-07-05","close":19852.2402},{"date":"2019-07-08","close":19197.7734},{"date":"2019-07-09","close":19052.332},{"date":"2019-07-10","close":18616.0176},{"date":"2019-07-11","close":18979.6133},{"date":"2019-07-12","close":18543.2988},{"date":"2019-07-15","close":18252.4238},{"date":"2019-07-16","close":18252.4238},{"date":"2019-07-17","close":18325.1445},{"date":"2019-07-18","close":18906.8926},{"date":"2019-07-19","close":19052.332},{"date":"2019-07-22","close":18325.1445},{"date":"2019-07-23","close":18179.7051},{"date":"2019-07-24","close":17816.1133},{"date":"2019-07-25","close":17670.6758},{"date":"2019-07-26","close":17743.3945},{"date":"2019-07-29","close":17016.207},{"date":"2019-07-30","close":17088.9258},{"date":"2019-07-31","close":17379.8008},{"date":"2019-08-01","close":17379.8008},{"date":"2019-08-02","close":17161.6406},{"date":"2019-08-05","close":16870.7676},{"date":"2019-08-06","close":16798.0488},{"date":"2019-08-07","close":16652.6133},{"date":"2019-08-08","close":17961.5488},{"date":"2019-08-09","close":17088.9258},{"date":"2019-08-12","close":17307.082},{"date":"2019-08-13","close":17307.082},{"date":"2019-08-14","close":17597.957},{"date":"2019-08-16","close":16652.6133},{"date":"2019-08-19","close":16652.6133},{"date":"2019-08-20","close":16507.1719},{"date":"2019-08-21","close":16216.2998},{"date":"2019-08-22","close":15779.9854},{"date":"2019-08-23","close":15634.5479},{"date":"2019-08-26","close":15052.7969},{"date":"2019-08-27","close":14761.9229},{"date":"2019-08-28","close":14543.7646},{"date":"2019-08-29","close":15561.8291},{"date":"2019-08-30","close":15270.9531},{"date":"2019-09-02","close":15198.2373},{"date":"2019-09-03","close":15852.7041},{"date":"2019-09-04","close":16143.5781},{"date":"2019-09-05","close":15489.1094},{"date":"2019-09-06","close":14907.3584},{"date":"2019-09-09","close":14689.2021},{"date":"2019-09-10","close":14980.0811},{"date":"2019-09-11","close":15198.2373},{"date":"2019-09-16","close":15125.5146},{"date":"2019-09-17","close":15270.9531},{"date":"2019-09-18","close":15779.9854},{"date":"2019-09-19","close":15707.2656},{"date":"2019-09-20","close":15779.9854},{"date":"2019-09-23","close":16361.7354},{"date":"2019-09-24","close":16870.7676},{"date":"2019-09-25","close":16798.0488},{"date":"2019-09-26","close":16943.4863},{"date":"2019-09-27","close":17088.9258},{"date":"2019-09-30","close":17016.207},{"date":"2019-10-01","close":17452.5195},{"date":"2019-10-02","close":17161.6406},{"date":"2019-10-04","close":16652.6133},{"date":"2019-10-07","close":16652.6133},{"date":"2019-10-08","close":16434.4551},{"date":"2019-10-10","close":16143.5781},{"date":"2019-10-11","close":15998.1416},{"date":"2019-10-14","close":16143.5781},{"date":"2019-10-15","close":16361.7354},{"date":"2019-10-16","close":16579.8945},{"date":"2019-10-17","close":16289.0176},{"date":"2019-10-18","close":16289.0176},{"date":"2019-10-21","close":15198.2373},{"date":"2019-10-22","close":15270.9531},{"date":"2019-10-23","close":15125.5146},{"date":"2019-10-24","close":15343.6729},{"date":"2019-10-25","close":15052.7969},{"date":"2019-10-28","close":15125.5146},{"date":"2019-10-29","close":14907.3584},{"date":"2019-10-30","close":14907.3584},{"date":"2019-10-31","close":15125.5146},{"date":"2019-11-01","close":15198.2373},{"date":"2019-11-04","close":15270.9531},{"date":"2019-11-05","close":15052.7969},{"date":"2019-11-06","close":15052.7969},{"date":"2019-11-07","close":15416.3916},{"date":"2019-11-08","close":15052.7969},{"date":"2019-11-11","close":14616.4854},{"date":"2019-11-12","close":14514.6777},{"date":"2019-11-13","close":14616.4854},{"date":"2019-11-14","close":14689.2021},{"date":"2019-11-15","close":14980.0811},{"date":"2019-11-18","close":14761.9229},{"date":"2019-11-19","close":15052.7969},{"date":"2019-11-20","close":14834.6406},{"date":"2019-11-21","close":14616.4854},{"date":"2019-11-22","close":14689.2021},{"date":"2019-11-25","close":15561.8291},{"date":"2019-11-26","close":15852.7041},{"date":"2019-11-27","close":15561.8291},{"date":"2019-11-28","close":15561.8291},{"date":"2019-11-29","close":15634.5479},{"date":"2019-12-02","close":15561.8291},{"date":"2019-12-03","close":15270.9531},{"date":"2019-12-04","close":14907.3584},{"date":"2019-12-05","close":14834.6406},{"date":"2019-12-06","close":14980.0811},{"date":"2019-12-09","close":14543.7646},{"date":"2019-12-10","close":14761.9229},{"date":"2019-12-11","close":14689.2021},{"date":"2019-12-12","close":14689.2021},{"date":"2019-12-13","close":15125.5146},{"date":"2019-12-16","close":14980.0811},{"date":"2019-12-17","close":15125.5146},{"date":"2019-12-18","close":15125.5146},{"date":"2019-12-19","close":14907.3584},{"date":"2019-12-20","close":15052.7969},{"date":"2019-12-23","close":15052.7969},{"date":"2019-12-24","close":15416.3916},{"date":"2019-12-26","close":15489.1094},{"date":"2019-12-27","close":15788.417},{"date":"2019-12-30","close":15713.5898},{"date":"2020-01-02","close":15489.1094},{"date":"2020-01-03","close":15638.7637},{"date":"2020-01-06","close":15339.4561},{"date":"2020-01-07","close":15414.2852},{"date":"2020-01-08","close":15489.1094},{"date":"2020-01-09","close":15863.2422},{"date":"2020-01-10","close":15788.417},{"date":"2020-01-13","close":16761.1641},{"date":"2020-01-14","close":17060.4707},{"date":"2020-01-15","close":17584.2539},{"date":"2020-01-16","close":17210.123},{"date":"2020-01-17","close":17434.6016},{"date":"2020-01-20","close":17135.2969},{"date":"2020-01-21","close":17359.7773},{"date":"2020-01-22","close":17135.2969},{"date":"2020-01-23","close":16611.5098},{"date":"2020-01-28","close":15788.417},{"date":"2020-01-29","close":16012.8945},{"date":"2020-01-30","close":15713.5898},{"date":"2020-01-31","close":15938.0703},{"date":"2020-02-03","close":16012.8945},{"date":"2020-02-04","close":15713.5898},{"date":"2020-02-05","close":15489.1094},{"date":"2020-02-06","close":15713.5898},{"date":"2020-02-07","close":15264.6309},{"date":"2020-02-10","close":15264.6309},{"date":"2020-02-11","close":15114.9766},{"date":"2020-02-12","close":15563.9365},{"date":"2020-02-13","close":15114.9766},{"date":"2020-02-14","close":15114.9766},{"date":"2020-02-17","close":15189.8037},{"date":"2020-02-18","close":14965.3232},{"date":"2020-02-19","close":14725.8799},{"date":"2020-02-20","close":14142.2305},{"date":"2020-02-21","close":13708.2373},{"date":"2020-02-24","close":13319.1387},{"date":"2020-02-25","close":13289.208},{"date":"2020-02-26","close":13154.5186},{"date":"2020-02-27","close":13199.415},{"date":"2020-02-28","close":14486.4336},{"date":"2020-03-02","close":13992.5781},{"date":"2020-03-03","close":13917.751},{"date":"2020-03-04","close":14112.2998},{"date":"2020-03-05","close":14217.0576},{"date":"2020-03-06","close":14276.918},{"date":"2020-03-09","close":14276.918},{"date":"2020-03-10","close":13977.6133},{"date":"2020-03-11","close":14172.1611},{"date":"2020-03-12","close":14172.1611},{"date":"2020-03-13","close":12660.6641},{"date":"2020-03-16","close":12481.0801},{"date":"2020-03-17","close":12047.0859},{"date":"2020-03-18","close":11089.3057},{"date":"2020-03-19","close":10146.4893},{"date":"2020-03-20","close":10610.4141},{"date":"2020-03-23","close":9847.1826},{"date":"2020-03-24","close":10625.3809},{"date":"2020-03-25","close":11613.0918},{"date":"2020-03-26","close":11643.0205},{"date":"2020-03-27","close":11702.8838},{"date":"2020-03-30","close":11388.6113},{"date":"2020-03-31","close":11164.1318},{"date":"2020-04-01","close":11074.3389},{"date":"2020-04-02","close":11373.6465},{"date":"2020-04-03","close":11523.2998},{"date":"2020-04-06","close":12196.7393},{"date":"2020-04-07","close":12795.3516},{"date":"2020-04-08","close":12870.1787},{"date":"2020-04-09","close":12930.0391},{"date":"2020-04-10","close":12900.1094},{"date":"2020-04-13","close":12570.873},{"date":"2020-04-14","close":13094.6592},{"date":"2020-04-16","close":13199.415},{"date":"2020-04-17","close":13214.3818},{"date":"2020-04-20","close":13004.8662},{"date":"2020-04-21","close":12660.6641},{"date":"2020-04-22","close":12391.2881},{"date":"2020-04-23","close":12660.6641},{"date":"2020-04-24","close":12615.7676},{"date":"2020-04-27","close":13019.832},{"date":"2020-04-28","close":13184.4502},{"date":"2020-04-29","close":13408.9307},{"date":"2020-05-04","close":12840.248},{"date":"2020-05-06","close":13064.7285},{"date":"2020-05-07","close":13124.5889},{"date":"2020-05-08","close":13319.1387},{"date":"2020-05-11","close":13708.2373},{"date":"2020-05-12","close":13289.208},{"date":"2020-05-13","close":13244.3125},{"date":"2020-05-14","close":12765.4199},{"date":"2020-05-15","close":13244.3125},{"date":"2020-05-18","close":13289.208},{"date":"2020-05-19","close":13573.5479},{"date":"2020-05-20","close":13453.8262},{"date":"2020-05-21","close":13289.208},{"date":"2020-05-22","close":13229.3467},{"date":"2020-05-25","close":13124.5889},{"date":"2020-05-26","close":13319.1387},{"date":"2020-05-27","close":13379.001},{"date":"2020-05-28","close":13124.5889},{"date":"2020-05-29","close":12945.0049},{"date":"2020-06-01","close":13259.2764},{"date":"2020-06-02","close":13169.4854},{"date":"2020-06-03","close":13304.1729},{"date":"2020-06-04","close":13289.208},{"date":"2020-06-05","close":13349.0684},{"date":"2020-06-08","close":13364.0342},{"date":"2020-06-09","close":13364.0342},{"date":"2020-06-10","close":13453.8262},{"date":"2020-06-11","close":12885.1436},{"date":"2020-06-12","close":12585.8379},{"date":"2020-06-15","close":11568.1943},{"date":"2020-06-16","close":12286.5303},{"date":"2020-06-17","close":11987.2236},{"date":"2020-06-18","close":11867.5029},{"date":"2020-06-19","close":11762.7441},{"date":"2020-06-22","close":11837.5713},{"date":"2020-06-23","close":11762.7441},{"date":"2020-06-24","close":11807.6406},{"date":"2020-06-25","close":11388.6113},{"date":"2020-06-26","close":11463.4385},{"date":"2020-06-29","close":11553.2305},{"date":"2020-06-30","close":11792.6748},{"date":"2020-07-01","close":11822.6055},{"date":"2020-07-02","close":11987.2236},{"date":"2020-07-03","close":12106.9482},{"date":"2020-07-06","close":12226.6689},{"date":"2020-07-07","close":12226.6689},{"date":"2020-07-08","close":12047.0859},{"date":"2020-07-09","close":12241.6357},{"date":"2020-07-10","close":12091.9814},{"date":"2020-07-13","close":12346.3916},{"date":"2020-07-14","close":12376.3232},{"date":"2020-07-15","close":12286.5303},{"date":"2020-07-16","close":12346.3916},{"date":"2020-07-17","close":12451.1484},{"date":"2020-07-20","close":12451.1484},{"date":"2020-07-21","close":12570.873},{"date":"2020-07-22","close":12391.2881},{"date":"2020-07-23","close":12136.877},{"date":"2020-07-24","close":12286.5303},{"date":"2020-07-27","close":12106.9482},{"date":"2020-07-28","close":12047.0859},{"date":"2020-07-29","close":11987.2236},{"date":"2020-07-30","close":11957.292},{"date":"2020-07-31","close":12017.1553},{"date":"2020-08-03","close":12017.1553},{"date":"2020-08-04","close":12047.0859},{"date":"2020-08-05","close":11942.3301},{"date":"2020-08-06","close":12466.1143},{"date":"2020-08-07","close":12600.8027},{"date":"2020-08-10","close":12570.873},{"date":"2020-08-11","close":12645.6982},{"date":"2020-08-12","close":13049.7627},{"date":"2020-08-13","close":13079.6924},{"date":"2020-08-14","close":13244.3125},{"date":"2020-08-18","close":13513.6875},{"date":"2020-08-19","close":14321.8145},{"date":"2020-08-20","close":13827.959},{"date":"2020-08-21","close":13812.9941},{"date":"2020-08-24","close":13917.751},{"date":"2020-08-25","close":14037.4746},{"date":"2020-08-26","close":14082.3691},{"date":"2020-08-27","close":13917.751},{"date":"2020-08-28","close":13738.166},{"date":"2020-08-31","close":13663.3398},{"date":"2020-09-01","close":13663.3398},{"date":"2020-09-02","close":13902.7852},{"date":"2020-09-03","close":13842.9238},{"date":"2020-09-04","close":14022.5088},{"date":"2020-09-07","close":13992.5781},{"date":"2020-09-08","close":13917.751},{"date":"2020-09-09","close":13678.3057},{"date":"2020-09-10","close":13603.4795},{"date":"2020-09-11","close":13768.0977},{"date":"2020-09-14","close":13932.7168},{"date":"2020-09-15","close":13962.6455},{"date":"2020-09-16","close":14291.8857},{"date":"2020-09-17","close":14366.7129},{"date":"2020-09-18","close":14546.2939},{"date":"2020-09-21","close":14441.5381},{"date":"2020-09-22","close":14037.4746},{"date":"2020-09-23","close":14217.0576},{"date":"2020-09-24","close":14202.0928},{"date":"2020-09-25","close":14276.918},{"date":"2020-09-28","close":14217.0576},{"date":"2020-09-29","close":14815.6699},{"date":"2020-10-05","close":15339.4561},{"date":"2020-10-06","close":15114.9766},{"date":"2020-10-07","close":14920.4277},{"date":"2020-10-08","close":15040.1514},{"date":"2020-10-12","close":15189.8037},{"date":"2020-10-13","close":15189.8037},{"date":"2020-10-14","close":14860.5664},{"date":"2020-10-15","close":14950.3584},{"date":"2020-10-16","close":14905.4619},{"date":"2020-10-19","close":14860.5664},{"date":"2020-10-20","close":14905.4619},{"date":"2020-10-21","close":14860.5664},{"date":"2020-10-22","close":14860.5664},{"date":"2020-10-23","close":14651.0518},{"date":"2020-10-26","close":14591.1914},{"date":"2020-10-27","close":14172.1611},{"date":"2020-10-28","close":13962.6455},{"date":"2020-10-29","close":13798.0283},{"date":"2020-10-30","close":13648.376},{"date":"2020-11-02","close":14007.543},{"date":"2020-11-03","close":14037.4746},{"date":"2020-11-04","close":14067.4033},{"date":"2020-11-05","close":14187.1279},{"date":"2020-11-06","close":13992.5781},{"date":"2020-11-09","close":14097.3359},{"date":"2020-11-10","close":14067.4033},{"date":"2020-11-11","close":14441.5381},{"date":"2020-11-12","close":14531.3301},{"date":"2020-11-13","close":14366.7129},{"date":"2020-11-16","close":14591.1914},{"date":"2020-11-17","close":14666.0176},{"date":"2020-11-18","close":14501.3994},{"date":"2020-11-19","close":14306.8486},{"date":"2020-11-20","close":14411.6064},{"date":"2020-11-23","close":14456.5029},{"date":"2020-11-24","close":14381.6768},{"date":"2020-11-25","close":14336.7793},{"date":"2020-11-26","close":14037.4746},{"date":"2020-11-27","close":14411.6064},{"date":"2020-11-30","close":14336.7793},{"date":"2020-12-01","close":14426.5723},{"date":"2020-12-02","close":14486.4336},{"date":"2020-12-03","close":14396.6416},{"date":"2020-12-04","close":14381.6768},{"date":"2020-12-07","close":14246.9883},{"date":"2020-12-08","close":14411.6064},{"date":"2020-12-09","close":14456.5029},{"date":"2020-12-10","close":14426.5723},{"date":"2020-12-11","close":14576.2256},{"date":"2020-12-14","close":14456.5029},{"date":"2020-12-15","close":14680.9834},{"date":"2020-12-16","close":14740.8418},{"date":"2020-12-17","close":14815.6699},{"date":"2020-12-18","close":14591.1914},{"date":"2020-12-21","close":14965.3232},{"date":"2020-12-22","close":14830.6377},{"date":"2020-12-23","close":14815.6699},{"date":"2020-12-24","close":15114.9766},{"date":"2020-12-28","close":15114.9766},{"date":"2020-12-29","close":15362.5098},{"date":"2020-12-30","close":15455.334},{"date":"2021-01-04","close":15207.8008},{"date":"2021-01-05","close":15145.918},{"date":"2021-01-06","close":14991.2109},{"date":"2021-01-07","close":14975.7393},{"date":"2021-01-08","close":15207.8008},{"date":"2021-01-11","close":14851.9746},{"date":"2021-01-12","close":14898.3848},{"date":"2021-01-13","close":14759.1475},{"date":"2021-01-14","close":14759.1475},{"date":"2021-01-15","close":14759.1475},{"date":"2021-01-18","close":14681.7949},{"date":"2021-01-19","close":14681.7949},{"date":"2021-01-20","close":14759.1475},{"date":"2021-01-21","close":15130.4453},{"date":"2021-01-22","close":15625.5127},{"date":"2021-01-25","close":15934.9307},{"date":"2021-01-26","close":15300.625},{"date":"2021-01-27","close":15099.5059},{"date":"2021-01-28","close":15145.918},{"date":"2021-01-29","close":14929.3271},{"date":"2021-02-01","close":15269.6855},{"date":"2021-02-02","close":16244.3457},{"date":"2021-02-03","close":16553.7598},{"date":"2021-02-04","close":16940.5312},{"date":"2021-02-05","close":17482.0098},{"date":"2021-02-08","close":17404.6543},{"date":"2021-02-09","close":17791.4258},{"date":"2021-02-10","close":18178.1953},{"date":"2021-02-15","close":18023.4863},{"date":"2021-02-16","close":18255.5488},{"date":"2021-02-17","close":18255.5488},{"date":"2021-02-18","close":18255.5488},{"date":"2021-02-19","close":19029.0879},{"date":"2021-02-22","close":19029.0879},{"date":"2021-02-23","close":18874.3809},{"date":"2021-02-24","close":18178.1953},{"date":"2021-02-25","close":19183.7969},{"date":"2021-02-26","close":19647.9238},{"date":"2021-03-02","close":20189.4004},{"date":"2021-03-03","close":20189.4004},{"date":"2021-03-04","close":20576.168},{"date":"2021-03-05","close":20885.5879},{"date":"2021-03-08","close":20885.5879},{"date":"2021-03-09","close":20885.5879},{"date":"2021-03-10","close":20808.2324},{"date":"2021-03-11","close":20962.9395},{"date":"2021-03-12","close":21349.7109},{"date":"2021-03-15","close":20576.168},{"date":"2021-03-16","close":21117.6484},{"date":"2021-03-17","close":21349.7109},{"date":"2021-03-18","close":21117.6484},{"date":"2021-03-19","close":21117.6484},{"date":"2021-03-22","close":20653.5273},{"date":"2021-03-23","close":19647.9238},{"date":"2021-03-24","close":19338.5078},{"date":"2021-03-25","close":18797.0293},{"date":"2021-03-26","close":18951.7383},{"date":"2021-03-29","close":19570.5684},{"date":"2021-03-30","close":19802.6309},{"date":"2021-03-31","close":19725.2754},{"date":"2021-04-01","close":18797.0293},{"date":"2021-04-02","close":19415.8594},{"date":"2021-04-05","close":19725.2754},{"date":"2021-04-06","close":19493.2168},{"date":"2021-04-07","close":19957.3379},{"date":"2021-04-08","close":20034.6914},{"date":"2021-04-09","close":20421.4629},{"date":"2021-04-12","close":20344.1094},{"date":"2021-04-13","close":20189.4004},{"date":"2021-04-14","close":20344.1094},{"date":"2021-04-15","close":20421.4629},{"date":"2021-04-16","close":20344.1094},{"date":"2021-04-19","close":20653.5273},{"date":"2021-04-20","close":21195.002},{"date":"2021-04-21","close":21272.3574},{"date":"2021-04-22","close":21195.002},{"date":"2021-04-23","close":21195.002},{"date":"2021-04-26","close":22200.6055},{"date":"2021-04-27","close":22200.6055},{"date":"2021-04-28","close":21968.5449},{"date":"2021-04-29","close":22200.6055},{"date":"2021-04-30","close":21736.4805},{"date":"2021-05-03","close":21504.4199},{"date":"2021-05-04","close":21195.002},{"date":"2021-05-06","close":21581.7734},{"date":"2021-05-07","close":21427.0664},{"date":"2021-05-10","close":21659.127},{"date":"2021-05-11","close":20808.2324},{"date":"2021-05-12","close":20962.9395},{"date":"2021-05-13","close":20653.5273},{"date":"2021-05-14","close":20808.2324},{"date":"2021-05-17","close":20885.5879},{"date":"2021-05-18","close":21504.4199},{"date":"2021-05-20","close":22045.8965},{"date":"2021-05-21","close":21427.0664},{"date":"2021-05-24","close":21349.7109},{"date":"2021-05-25","close":21349.7109},{"date":"2021-05-26","close":21504.4199},{"date":"2021-05-27","close":21736.4805},{"date":"2021-05-28","close":21659.127},{"date":"2021-05-31","close":21581.7734},{"date":"2021-06-01","close":21581.7734},{"date":"2021-06-02","close":21504.4199},{"date":"2021-06-03","close":21272.3574},{"date":"2021-06-04","close":21427.0664},{"date":"2021-06-07","close":21427.0664},{"date":"2021-06-08","close":21349.7109},{"date":"2021-06-09","close":21117.6484},{"date":"2021-06-10","close":21195.002},{"date":"2021-06-11","close":20885.5879},{"date":"2021-06-14","close":20421.4629},{"date":"2021-06-15","close":20266.7559},{"date":"2021-06-16","close":20266.7559},{"date":"2021-06-17","close":19879.9844},{"date":"2021-06-18","close":20808.2324},{"date":"2021-06-21","close":20498.8184},{"date":"2021-06-22","close":19570.5684},{"date":"2021-06-23","close":19725.2754},{"date":"2021-06-24","close":19647.9238},{"date":"2021-06-25","close":19493.2168},{"date":"2021-06-28","close":19415.8594},{"date":"2021-06-29","close":19493.2168},{"date":"2021-06-30","close":19029.0879},{"date":"2021-07-01","close":18951.7383},{"date":"2021-07-02","close":19338.5078},{"date":"2021-07-05","close":19261.1523},{"date":"2021-07-06","close":19183.7969},{"date":"2021-07-07","close":18719.6758},{"date":"2021-07-08","close":18564.9668},{"date":"2021-07-09","close":18797.0293},{"date":"2021-07-12","close":18564.9668},{"date":"2021-07-13","close":18719.6758},{"date":"2021-07-14","close":18719.6758},{"date":"2021-07-15","close":18719.6758},{"date":"2021-07-16","close":18332.9062},{"date":"2021-07-19","close":18874.3809},{"date":"2021-07-20","close":19338.5078},{"date":"2021-07-21","close":19029.0879},{"date":"2021-07-22","close":19106.4453},{"date":"2021-07-23","close":19570.5684},{"date":"2021-07-26","close":19183.7969},{"date":"2021-07-27","close":19338.5078},{"date":"2021-07-28","close":19802.6309},{"date":"2021-07-29","close":20034.6914},{"date":"2021-07-30","close":19802.6309},{"date":"2021-08-02","close":19725.2754},{"date":"2021-08-03","close":19725.2754},{"date":"2021-08-04","close":19957.3379},{"date":"2021-08-05","close":20344.1094},{"date":"2021-08-06","close":20421.4629},{"date":"2021-08-09","close":20344.1094},{"date":"2021-08-10","close":20421.4629},{"date":"2021-08-11","close":20498.8184},{"date":"2021-08-12","close":20576.168},{"date":"2021-08-13","close":20189.4004},{"date":"2021-08-17","close":20266.7559},{"date":"2021-08-18","close":20498.8184},{"date":"2021-08-19","close":19725.2754},{"date":"2021-08-20","close":19725.2754},{"date":"2021-08-23","close":20421.4629},{"date":"2021-08-24","close":20421.4629},{"date":"2021-08-25","close":20421.4629},{"date":"2021-08-26","close":20421.4629},{"date":"2021-08-27","close":19996.0176},{"date":"2021-08-30","close":19531.8887},{"date":"2021-08-31","close":19415.8594},{"date":"2021-09-01","close":18951.7383},{"date":"2021-09-02","close":18719.6758},{"date":"2021-09-03","close":18758.3516},{"date":"2021-09-06","close":18642.3184},{"date":"2021-09-07","close":18487.6133},{"date":"2021-09-08","close":18410.2578},{"date":"2021-09-09","close":18216.873},{"date":"2021-09-10","close":18294.2266},{"date":"2021-09-13","close":18371.582},{"date":"2021-09-14","close":18526.2891},{"date":"2021-09-15","close":18178.1953},{"date":"2021-09-16","close":17868.7793},{"date":"2021-09-17","close":17404.6543},{"date":"2021-09-23","close":17482.0098},{"date":"2021-09-24","close":17520.6855},{"date":"2021-09-27","close":17365.9785},{"date":"2021-09-28","close":17404.6543},{"date":"2021-09-29","close":17017.8867},{"date":"2021-09-30","close":16940.5312},{"date":"2021-10-01","close":16708.4688},{"date":"2021-10-05","close":16592.4395},{"date":"2021-10-06","close":16515.082},{"date":"2021-10-07","close":16901.8535},{"date":"2021-10-08","close":17133.916},{"date":"2021-10-12","close":17172.5938},{"date":"2021-10-13","close":17443.334},{"date":"2021-10-14","close":17675.3945},{"date":"2021-10-15","close":17404.6543},{"date":"2021-10-18","close":17327.3027},{"date":"2021-10-19","close":17327.3027},{"date":"2021-10-20","close":17249.9473},{"date":"2021-10-21","close":17365.9785},{"date":"2021-10-22","close":18023.4863},{"date":"2021-10-25","close":18216.873},{"date":"2021-10-26","close":18216.873},{"date":"2021-10-27","close":17946.1348},{"date":"2021-10-28","close":17482.0098},{"date":"2021-10-29","close":17404.6543},{"date":"2021-11-01","close":17636.7188},{"date":"2021-11-02","close":17868.7793},{"date":"2021-11-03","close":17636.7188},{"date":"2021-11-04","close":15509.4834},{"date":"2021-11-05","close":15780.2217},{"date":"2021-11-08","close":15470.8047},{"date":"2021-11-09","close":15586.835},{"date":"2021-11-10","close":15354.7744},{"date":"2021-11-11","close":14929.3271},{"date":"2021-11-12","close":14929.3271},{"date":"2021-11-15","close":15200.0654},{"date":"2021-11-16","close":15161.3896},{"date":"2021-11-17","close":14851.9746},{"date":"2021-11-18","close":14503.8809},{"date":"2021-11-19","close":14310.4941},{"date":"2021-11-22","close":14658.5898},{"date":"2021-11-23","close":14851.9746},{"date":"2021-11-24","close":14581.2334},{"date":"2021-11-25","close":14581.2334},{"date":"2021-11-26","close":14465.2031},{"date":"2021-11-29","close":14194.4639},{"date":"2021-11-30","close":14039.7549},{"date":"2021-12-01","close":13962.4023},{"date":"2021-12-02","close":14349.1719},{"date":"2021-12-03","close":14426.5264},{"date":"2021-12-06","close":14349.1719},{"date":"2021-12-07","close":14542.5557},{"date":"2021-12-08","close":14542.5557},{"date":"2021-12-09","close":14697.2646},{"date":"2021-12-10","close":14813.2949},{"date":"2021-12-13","close":14735.9424},{"date":"2021-12-14","close":14735.9424},{"date":"2021-12-15","close":14658.5898},{"date":"2021-12-16","close":14658.5898},{"date":"2021-12-17","close":14851.9746},{"date":"2021-12-20","close":14968.0029},{"date":"2021-12-21","close":14735.9424},{"date":"2021-12-22","close":14697.2646},{"date":"2021-12-23","close":14697.2646},{"date":"2021-12-24","close":14968.0029},{"date":"2021-12-27","close":14968.0029},{"date":"2021-12-28","close":15122.7129},{"date":"2021-12-29","close":15563.958},{"date":"2021-12-30","close":15363.3916},{"date":"2022-01-03","close":18750.0},{"date":"2022-01-04","close":14882.0322},{"date":"2022-01-05","close":14841.9189},{"date":"2022-01-06","close":14681.4658},{"date":"2022-01-07","close":14962.2588},{"date":"2022-01-10","close":15082.5986},{"date":"2022-01-11","close":14882.0322},{"date":"2022-01-12","close":15162.8252},{"date":"2022-01-13","close":15082.5986},{"date":"2022-01-14","close":14962.2588},{"date":"2022-01-17","close":14801.8076},{"date":"2022-01-18","close":14841.9189},{"date":"2022-01-19","close":14882.0322},{"date":"2022-01-20","close":14922.1455},{"date":"2022-01-21","close":14761.6924},{"date":"2022-01-24","close":14641.3525},{"date":"2022-01-25","close":14240.2207},{"date":"2022-01-26","close":14240.2207},{"date":"2022-01-27","close":13478.0684},{"date":"2022-01-28","close":13839.0869},{"date":"2022-02-03","close":14200.1064},{"date":"2022-02-04","close":14360.5596},{"date":"2022-02-07","close":14320.4463},{"date":"2022-02-08","close":14320.4463},{"date":"2022-02-09","close":14320.4463},{"date":"2022-02-10","close":14601.2402},{"date":"2022-02-11","close":14360.5596},{"date":"2022-02-14","close":14159.9922},{"date":"2022-02-15","close":14119.8799},{"date":"2022-02-16","close":13999.54},{"date":"2022-02-17","close":14159.9922},{"date":"2022-02-18","close":14240.2207},{"date":"2022-02-21","close":14200.1064},{"date":"2022-02-22","close":14200.1064},{"date":"2022-02-23","close":14200.1064},{"date":"2022-02-24","close":13879.2002},{"date":"2022-02-25","close":14079.7666},{"date":"2022-02-28","close":14079.7666},{"date":"2022-03-02","close":14159.9922},{"date":"2022-03-03","close":14320.4463},{"date":"2022-03-04","close":14200.1064},{"date":"2022-03-07","close":13839.0869},{"date":"2022-03-08","close":13678.6348},{"date":"2022-03-10","close":13678.6348},{"date":"2022-03-11","close":14119.8799},{"date":"2022-03-14","close":13999.54},{"date":"2022-03-15","close":13999.54},{"date":"2022-03-16","close":14039.6543},{"date":"2022-03-17","close":14039.6543},{"date":"2022-03-18","close":14200.1064},{"date":"2022-03-21","close":14200.1064},{"date":"2022-03-22","close":14079.7666},{"date":"2022-03-23","close":14200.1064},{"date":"2022-03-24","close":14200.1064},{"date":"2022-03-25","close":14440.7852},{"date":"2022-03-28","close":14119.8799},{"date":"2022-03-29","close":14159.9922},{"date":"2022-03-30","close":14200.1064},{"date":"2022-03-31","close":14240.2207},{"date":"2022-04-01","close":14200.1064},{"date":"2022-04-04","close":14200.1064},{"date":"2022-04-05","close":14641.3525},{"date":"2022-04-06","close":14641.3525},{"date":"2022-04-07","close":14480.9004},{"date":"2022-04-08","close":14400.6738},{"date":"2022-04-11","close":14521.0137},{"date":"2022-04-12","close":14480.9004},{"date":"2022-04-13","close":14641.3525},{"date":"2022-04-14","close":14922.1455},{"date":"2022-04-15","close":15082.5986},{"date":"2022-04-18","close":15363.3916},{"date":"2022-04-19","close":15323.2793},{"date":"2022-04-20","close":15082.5986},{"date":"2022-04-21","close":15323.2793},{"date":"2022-04-22","close":15243.0518},{"date":"2022-04-25","close":14922.1455},{"date":"2022-04-26","close":14922.1455},{"date":"2022-04-27","close":14761.6924},{"date":"2022-04-28","close":14882.0322},{"date":"2022-04-29","close":15002.373},{"date":"2022-05-02","close":15363.3916},{"date":"2022-05-03","close":15202.9404},{"date":"2022-05-04","close":15002.373},{"date":"2022-05-06","close":14801.8076},{"date":"2022-05-09","close":17950.0},{"date":"2022-05-10","close":14521.0137},{"date":"2022-05-11","close":14240.2207},{"date":"2022-05-12","close":13718.7471},{"date":"2022-05-13","close":14280.333},{"date":"2022-05-16","close":13919.3135},{"date":"2022-05-17","close":14039.6543},{"date":"2022-05-18","close":13999.54},{"date":"2022-05-19","close":13678.6348},{"date":"2022-05-20","close":13879.2002},{"date":"2022-05-23","close":13798.9736},{"date":"2022-05-24","close":13598.4072},{"date":"2022-05-25","close":13518.1807},{"date":"2022-05-26","close":13518.1807},{"date":"2022-05-27","close":13758.8604},{"date":"2022-05-30","close":14079.7666},{"date":"2022-05-31","close":14360.5596},{"date":"2022-06-02","close":13999.54},{"date":"2022-06-03","close":14079.7666},{"date":"2022-06-07","close":14320.4463},{"date":"2022-06-08","close":14039.6543},{"date":"2022-06-09","close":13919.3135},{"date":"2022-06-10","close":14200.1064},{"date":"2022-06-13","close":13638.5205},{"date":"2022-06-14","close":13718.7471},{"date":"2022-06-15","close":13638.5205},{"date":"2022-06-16","close":13558.293},{"date":"2022-06-17","close":13277.5},{"date":"2022-06-20","close":13197.2744},{"date":"2022-06-21","close":13277.5},{"date":"2022-06-22","close":13036.8213},{"date":"2022-06-23","close":12956.5947},{"date":"2022-06-24","close":13157.1611},{"date":"2022-06-27","close":13317.6133},{"date":"2022-06-28","close":13197.2744},{"date":"2022-06-29","close":12996.707},{"date":"2022-06-30","close":12876.3672},{"date":"2022-07-01","close":12675.8008},{"date":"2022-07-04","close":12435.1211},{"date":"2022-07-05","close":12635.6885},{"date":"2022-07-06","close":12595.5752},{"date":"2022-07-07","close":12555.4609},{"date":"2022-07-08","close":12756.0273},{"date":"2022-07-11","close":12635.6885},{"date":"2022-07-12","close":12274.668},{"date":"2022-07-13","close":12354.8955},{"date":"2022-07-14","close":12475.2344},{"date":"2022-07-15","close":12234.5547},{"date":"2022-07-18","close":12314.7822},{"date":"2022-07-19","close":12876.3672},{"date":"2022-07-20","close":13036.8213},{"date":"2022-07-21","close":13718.7471},{"date":"2022-07-22","close":13758.8604},{"date":"2022-07-25","close":13959.4268},{"date":"2022-07-26","close":13959.4268},{"date":"2022-07-27","close":14039.6543},{"date":"2022-07-28","close":13879.2002},{"date":"2022-07-29","close":13839.0869},{"date":"2022-08-01","close":13879.2002},{"date":"2022-08-02","close":13758.8604},{"date":"2022-08-03","close":13598.4072},{"date":"2022-08-04","close":13478.0684},{"date":"2022-08-05","close":13638.5205},{"date":"2022-08-08","close":13558.293},{"date":"2022-08-09","close":13558.293},{"date":"2022-08-10","close":13638.5205},{"date":"2022-08-11","close":13598.4072},{"date":"2022-08-12","close":13839.0869},{"date":"2022-08-16","close":13839.0869},{"date":"2022-08-17","close":12956.5947},{"date":"2022-08-18","close":12996.707},{"date":"2022-08-19","close":12916.4814},{"date":"2022-08-22","close":12595.5752},{"date":"2022-08-23","close":12555.4609},{"date":"2022-08-24","close":12715.9141},{"date":"2022-08-25","close":13598.4072},{"date":"2022-08-26","close":13437.9541},{"date":"2022-08-29","close":13157.1611},{"date":"2022-08-30","close":13798.9736},{"date":"2022-08-31","close":14240.2207},{"date":"2022-09-01","close":13959.4268},{"date":"2022-09-02","close":13959.4268},{"date":"2022-09-05","close":13879.2002},{"date":"2022-09-06","close":14039.6543},{"date":"2022-09-07","close":13678.6348},{"date":"2022-09-08","close":13558.293},{"date":"2022-09-13","close":13959.4268},{"date":"2022-09-14","close":13879.2002},{"date":"2022-09-15","close":13879.2002},{"date":"2022-09-16","close":13919.3135},{"date":"2022-09-19","close":13839.0869},{"date":"2022-09-20","close":13919.3135},{"date":"2022-09-21","close":13678.6348},{"date":"2022-09-22","close":13478.0684},{"date":"2022-09-23","close":13478.0684},{"date":"2022-09-26","close":13076.9336},{"date":"2022-09-27","close":12996.707},{"date":"2022-09-28","close":12836.2549},{"date":"2022-09-29","close":13157.1611},{"date":"2022-09-30","close":13197.2744},{"date":"2022-10-04","close":13397.8408},{"date":"2022-10-05","close":13317.6133},{"date":"2022-10-06","close":13839.0869},{"date":"2022-10-07","close":13798.9736},{"date":"2022-10-11","close":13357.7275},{"date":"2022-10-12","close":13277.5},{"date":"2022-10-13","close":13036.8213},{"date":"2022-10-14","close":13076.9336},{"date":"2022-10-17","close":13237.3877},{"date":"2022-10-18","close":13437.9541},{"date":"2022-10-19","close":13437.9541},{"date":"2022-10-20","close":13197.2744},{"date":"2022-10-21","close":13317.6133},{"date":"2022-10-24","close":13437.9541},{"date":"2022-10-25","close":13197.2744},{"date":"2022-10-26","close":12956.5947},{"date":"2022-10-27","close":13036.8213},{"date":"2022-10-28","close":13076.9336},{"date":"2022-10-31","close":13036.8213},{"date":"2022-11-01","close":13036.8213},{"date":"2022-11-02","close":12956.5947},{"date":"2022-11-03","close":12956.5947},{"date":"2022-11-04","close":12876.3672},{"date":"2022-11-07","close":12876.3672},{"date":"2022-11-08","close":12996.707},{"date":"2022-11-09","close":12996.707},{"date":"2022-11-10","close":12916.4814},{"date":"2022-11-11","close":12996.707},{"date":"2022-11-14","close":13036.8213},{"date":"2022-11-15","close":13157.1611},{"date":"2022-11-16","close":12996.707},{"date":"2022-11-17","close":13036.8213},{"date":"2022-11-18","close":13036.8213},{"date":"2022-11-21","close":13036.8213},{"date":"2022-11-22","close":12876.3672},{"date":"2022-11-23","close":12876.3672},{"date":"2022-11-24","close":12916.4814},{"date":"2022-11-25","close":12836.2549},{"date":"2022-11-28","close":12836.2549},{"date":"2022-11-29","close":12956.5947},{"date":"2022-11-30","close":12956.5947},{"date":"2022-12-01","close":13317.6133},{"date":"2022-12-02","close":13277.5},{"date":"2022-12-05","close":13397.8408},{"date":"2022-12-06","close":13157.1611},{"date":"2022-12-07","close":13237.3877},{"date":"2022-12-08","close":13157.1611},{"date":"2022-12-09","close":13277.5},{"date":"2022-12-12","close":13237.3877},{"date":"2022-12-13","close":13237.3877},{"date":"2022-12-14","close":13437.9541},{"date":"2022-12-15","close":13558.293},{"date":"2022-12-16","close":13478.0684},{"date":"2022-12-19","close":13478.0684},{"date":"2022-12-20","close":13317.6133},{"date":"2022-12-21","close":13397.8408},{"date":"2022-12-22","close":13357.7275},{"date":"2022-12-23","close":13237.3877},{"date":"2022-12-26","close":13277.5},{"date":"2022-12-27","close":13357.7275},{"date":"2022-12-28","close":13736.9688},{"date":"2022-12-29","close":13863.3818},{"date":"2023-01-02","close":13779.1055},{"date":"2023-01-03","close":13526.2783},{"date":"2023-01-04","close":13568.417},{"date":"2023-01-05","close":13442.0029},{"date":"2023-01-06","close":13315.5889},{"date":"2023-01-09","close":13399.8652},{"date":"2023-01-10","close":13357.7266},{"date":"2023-01-11","close":13442.0029},{"date":"2023-01-12","close":13652.6924},{"date":"2023-01-13","close":13736.9688},{"date":"2023-01-16","close":13779.1055},{"date":"2023-01-17","close":13652.6924},{"date":"2023-01-18","close":13484.1416},{"date":"2023-01-19","close":13610.5547},{"date":"2023-01-20","close":13694.8311},{"date":"2023-01-25","close":13694.8311},{"date":"2023-01-26","close":13677.9746},{"date":"2023-01-27","close":13736.9688},{"date":"2023-01-30","close":13652.6924},{"date":"2023-01-31","close":13838.0986},{"date":"2023-02-01","close":13821.2451},{"date":"2023-02-02","close":13829.6719},{"date":"2023-02-03","close":13812.8164},{"date":"2023-02-06","close":13812.8164},{"date":"2023-02-07","close":13703.2578},{"date":"2023-02-08","close":13779.1055},{"date":"2023-02-09","close":13661.1211},{"date":"2023-02-10","close":13610.5547},{"date":"2023-02-13","close":13618.9814},{"date":"2023-02-14","close":13652.6924},{"date":"2023-02-15","close":13585.2715},{"date":"2023-02-16","close":13559.9883},{"date":"2023-02-17","close":13509.4238},{"date":"2023-02-20","close":13500.9951},{"date":"2023-02-21","close":13585.2715},{"date":"2023-02-22","close":13644.2646},{"date":"2023-02-23","close":13602.1279},{"date":"2023-02-24","close":13551.5615},{"date":"2023-02-27","close":13585.2715},{"date":"2023-02-28","close":13467.2852},{"date":"2023-03-02","close":13399.8652},{"date":"2023-03-03","close":13517.8516},{"date":"2023-03-06","close":13475.7129},{"date":"2023-03-07","close":13484.1416},{"date":"2023-03-08","close":13450.4307},{"date":"2023-03-09","close":13442.0029},{"date":"2023-03-10","close":13163.8926},{"date":"2023-03-13","close":13045.9062},{"date":"2023-03-14","close":12953.2031},{"date":"2023-03-15","close":12877.3545},{"date":"2023-03-16","close":12767.7959},{"date":"2023-03-17","close":12750.9404},{"date":"2023-03-20","close":12717.2295},{"date":"2023-03-21","close":12691.9473},{"date":"2023-03-22","close":12641.3828},{"date":"2023-03-23","close":12750.9404},{"date":"2023-03-24","close":12734.0859},{"date":"2023-03-27","close":12725.6582},{"date":"2023-03-28","close":12767.7959},{"date":"2023-03-29","close":12919.4932},{"date":"2023-03-30","close":12986.9131},{"date":"2023-03-31","close":13189.1748},{"date":"2023-04-03","close":13130.1816},{"date":"2023-04-04","close":13450.4307},{"date":"2023-04-05","close":13155.4648},{"date":"2023-04-06","close":12953.2031},{"date":"2023-04-07","close":12868.9268},{"date":"2023-04-10","close":12809.9336},{"date":"2023-04-11","close":12978.4863},{"date":"2023-04-12","close":13020.623},{"date":"2023-04-13","close":13189.1748},{"date":"2023-04-14","close":13189.1748},{"date":"2023-04-17","close":13189.1748},{"date":"2023-04-18","close":13104.8994},{"date":"2023-04-19","close":13113.3262},{"date":"2023-04-20","close":13029.0508},{"date":"2023-04-21","close":13020.623},{"date":"2023-04-24","close":12953.2031},{"date":"2023-04-25","close":12877.3545},{"date":"2023-04-26","close":12826.7891},{"date":"2023-04-27","close":12801.5059},{"date":"2023-04-28","close":12978.4863},{"date":"2023-05-02","close":13054.333},{"date":"2023-05-03","close":13062.7617},{"date":"2023-05-04","close":13104.8994},{"date":"2023-05-08","close":13248.168},{"date":"2023-05-09","close":13256.5967},{"date":"2023-05-10","close":13450.4307},{"date":"2023-05-11","close":13989.7959},{"date":"2023-05-12","close":13913.9482},{"date":"2023-05-15","close":13956.085},{"date":"2023-05-16","close":13720.1133},{"date":"2023-05-17","close":13635.8379},{"date":"2023-05-18","close":13644.2646},{"date":"2023-05-19","close":13669.5479},{"date":"2023-05-22","close":13551.5615},{"date":"2023-05-23","close":13281.8779},{"date":"2023-05-24","close":13189.1748},{"date":"2023-05-25","close":13130.1816},{"date":"2023-05-26","close":13121.7549},{"date":"2023-05-30","close":12986.9131},{"date":"2023-05-31","close":12843.6436},{"date":"2023-06-01","close":13096.4717},{"date":"2023-06-02","close":13079.6162},{"date":"2023-06-05","close":12995.3398},{"date":"2023-06-07","close":13088.0449},{"date":"2023-06-08","close":13088.0449},{"date":"2023-06-09","close":13045.9062},{"date":"2023-06-12","close":12927.9199},{"date":"2023-06-13","close":12877.3545},{"date":"2023-06-14","close":12776.2236},{"date":"2023-06-15","close":12658.2363},{"date":"2023-06-16","close":12573.9609},{"date":"2023-06-19","close":12565.5332},{"date":"2023-06-20","close":12531.8232},{"date":"2023-06-21","close":12498.1133},{"date":"2023-06-22","close":12582.3896},{"date":"2023-06-23","close":12312.7061},{"date":"2023-06-26","close":12683.5195},{"date":"2023-06-27","close":13180.748},{"date":"2023-06-28","close":12767.7959},{"date":"2023-06-29","close":14031.9346},{"date":"2023-06-30","close":13846.5273},{"date":"2023-07-03","close":14200.4854},{"date":"2023-07-04","close":14031.9346},{"date":"2023-07-05","close":13711.6855},{"date":"2023-07-06","close":13425.1475},{"date":"2023-07-07","close":13399.8652},{"date":"2023-07-10","close":13239.7412},{"date":"2023-07-11","close":13197.6025},{"date":"2023-07-12","close":13332.4443},{"date":"2023-07-13","close":13509.4238},{"date":"2023-07-14","close":13357.7266},{"date":"2023-07-17","close":13197.6025},{"date":"2023-07-18","close":13121.7549},{"date":"2023-07-19","close":13180.748},{"date":"2023-07-20","close":13248.168},{"date":"2023-07-21","close":13349.2998},{"date":"2023-07-24","close":13104.8994},{"date":"2023-07-25","close":12784.6514},{"date":"2023-07-26","close":12455.9756},{"date":"2023-07-27","close":12852.0713},{"date":"2023-07-28","close":12852.0713},{"date":"2023-07-31","close":12784.6514},{"date":"2023-08-01","close":12986.9131},{"date":"2023-08-02","close":13020.623},{"date":"2023-08-03","close":12911.0645},{"date":"2023-08-04","close":12961.6299},{"date":"2023-08-07","close":12953.2031},{"date":"2023-08-08","close":12953.2031},{"date":"2023-08-09","close":13113.3262},{"date":"2023-08-10","close":13500.9951},{"date":"2023-08-11","close":13366.1543},{"date":"2023-08-14","close":13206.0303},{"date":"2023-08-16","close":12894.21},{"date":"2023-08-17","close":12944.7744},{"date":"2023-08-18","close":12970.0576},{"date":"2023-08-21","close":13559.9883},{"date":"2023-08-22","close":13652.6924},{"date":"2023-08-23","close":13576.8447},{"date":"2023-08-24","close":13568.417},{"date":"2023-08-25","close":14579.7266},{"date":"2023-08-28","close":15591.0371},{"date":"2023-08-29","close":16029.2715},{"date":"2023-08-30","close":18119.3145},{"date":"2023-08-31","close":18035.0371},{"date":"2023-09-01","close":17866.4863},{"date":"2023-09-04","close":16897.3145},{"date":"2023-09-05","close":16855.1758},{"date":"2023-09-06","close":16492.7891},{"date":"2023-09-07","close":15633.1758},{"date":"2023-09-08","close":16433.7969},{"date":"2023-09-11","close":16020.8438},{"date":"2023-09-12","close":15801.7285},{"date":"2023-09-13","close":15725.8779},{"date":"2023-09-14","close":16003.9893},{"date":"2023-09-15","close":16003.9893},{"date":"2023-09-18","close":16265.2441},{"date":"2023-09-19","close":15666.8857},{"date":"2023-09-20","close":15574.1836},{"date":"2023-09-21","close":15152.8037},{"date":"2023-09-22","close":15211.7969},{"date":"2023-09-25","close":15843.8643},{"date":"2023-09-26","close":15102.2373},{"date":"2023-09-27","close":15127.5215},{"date":"2023-10-04","close":14529.1621},{"date":"2023-10-05","close":14242.623},{"date":"2023-10-06","close":14234.1963},{"date":"2023-10-10","close":14217.3418},{"date":"2023-10-11","close":14503.8789},{"date":"2023-10-12","close":14731.4238},{"date":"2023-10-13","close":14512.3066},{"date":"2023-10-16","close":14242.623},{"date":"2023-10-17","close":14537.5898},{"date":"2023-10-18","close":14495.4512},{"date":"2023-10-19","close":14360.6104},{"date":"2023-10-20","close":14040.3613},{"date":"2023-10-23","close":13981.3682},{"date":"2023-10-24","close":14158.3477},{"date":"2023-10-25","close":14621.8652},{"date":"2023-10-26","close":14183.6309},{"date":"2023-10-27","close":14090.9268},{"date":"2023-10-30","close":14470.1689},{"date":"2023-10-31","close":14293.1885},{"date":"2023-11-01","close":14546.0166},{"date":"2023-11-02","close":14537.5898},{"date":"2023-11-03","close":14605.0098},{"date":"2023-11-06","close":14706.1406},{"date":"2023-11-07","close":14680.8584},{"date":"2023-11-08","close":14495.4512},{"date":"2023-11-09","close":14554.4443},{"date":"2023-11-10","close":14495.4512},{"date":"2023-11-13","close":14411.1748},{"date":"2023-11-14","close":14487.0234},{"date":"2023-11-15","close":14605.0098},{"date":"2023-11-16","close":14512.3066},{"date":"2023-11-17","close":14326.8994},{"date":"2023-11-20","close":14301.6172},{"date":"2023-11-21","close":14242.623},{"date":"2023-11-22","close":14310.0449},{"date":"2023-11-23","close":14158.3477},{"date":"2023-11-24","close":14116.21},{"date":"2023-11-27","close":13981.3682},{"date":"2023-11-28","close":13947.6582},{"date":"2023-11-29","close":13905.5205},{"date":"2023-11-30","close":13720.1133},{"date":"2023-12-01","close":13779.1055},{"date":"2023-12-04","close":13913.9482},{"date":"2023-12-05","close":13905.5205},{"date":"2023-12-06","close":13871.8096},{"date":"2023-12-07","close":13838.0986},{"date":"2023-12-08","close":13770.6787},{"date":"2023-12-11","close":13922.375},{"date":"2023-12-12","close":14090.9268},{"date":"2023-12-13","close":14031.9346},{"date":"2023-12-14","close":14031.9346},{"date":"2023-12-15","close":14326.8994},{"date":"2023-12-18","close":14234.1963},{"date":"2023-12-19","close":14208.9131},{"date":"2023-12-20","close":14234.1963},{"date":"2023-12-21","close":14133.0654},{"date":"2023-12-22","close":14141.4922},{"date":"2023-12-26","close":14259.4785},{"date":"2023-12-27","close":14764.2393},{"date":"2023-12-28","close":14764.2393},{"date":"2024-01-02","close":14692.1299},{"date":"2024-01-03","close":14349.6143},{"date":"2024-01-04","close":14322.5742},{"date":"2024-01-05","close":14268.4922},{"date":"2024-01-08","close":14187.3701},{"date":"2024-01-09","close":14178.3564},{"date":"2024-01-10","close":14259.4785},{"date":"2024-01-11","close":14205.3965},{"date":"2024-01-12","close":14241.4512},{"date":"2024-01-15","close":14241.4512},{"date":"2024-01-16","close":14142.3018},{"date":"2024-01-17","close":13962.0303},{"date":"2024-01-18","close":13925.9756},{"date":"2024-01-19","close":14034.1396},{"date":"2024-01-22","close":14043.1523},{"date":"2024-01-23","close":14043.1523},{"date":"2024-01-24","close":13953.0176},{"date":"2024-01-25","close":13916.9629},{"date":"2024-01-26","close":14016.1123},{"date":"2024-01-29","close":14088.2207},{"date":"2024-01-30","close":14187.3701},{"date":"2024-01-31","close":14277.5059},{"date":"2024-02-01","close":14899.4424},{"date":"2024-02-02","close":15133.7959},{"date":"2024-02-05","close":15088.7275},{"date":"2024-02-06","close":14529.8857},{"date":"2024-02-07","close":14863.3877},{"date":"2024-02-08","close":14935.4961},{"date":"2024-02-13","close":14917.4697},{"date":"2024-02-14","close":14818.3203},{"date":"2024-02-15","close":14611.0078},{"date":"2024-02-16","close":14872.4014},{"date":"2024-02-19","close":15142.8086},{"date":"2024-02-20","close":15169.8506},{"date":"2024-02-21","close":15061.6865},{"date":"2024-02-22","close":15025.6328},{"date":"2024-02-23","close":15016.6182},{"date":"2024-02-26","close":14827.334},{"date":"2024-02-27","close":14683.1172},{"date":"2024-02-28","close":14791.2793},{"date":"2024-02-29","close":14782.2656},{"date":"2024-03-04","close":14962.5381},{"date":"2024-03-05","close":15142.8086},{"date":"2024-03-06","close":15007.6055},{"date":"2024-03-07","close":14818.3203},{"date":"2024-03-08","close":14899.4424},{"date":"2024-03-11","close":15079.7139},{"date":"2024-03-12","close":16458.791},{"date":"2024-03-13","close":16314.5742},{"date":"2024-03-14","close":16296.5479},{"date":"2024-03-15","close":16359.6416},{"date":"2024-03-18","close":16485.832},{"date":"2024-03-19","close":16566.9531},{"date":"2024-03-20","close":17053.6875},{"date":"2024-03-21","close":16747.2266},{"date":"2024-03-22","close":16729.1992},{"date":"2024-03-25","close":16458.791},{"date":"2024-03-26","close":16612.0234},{"date":"2024-03-27","close":16630.0488},{"date":"2024-03-28","close":16584.9824},{"date":"2024-03-29","close":16251.4785},{"date":"2024-04-01","close":16278.5186},{"date":"2024-04-02","close":16179.3711},{"date":"2024-04-03","close":16386.6816},{"date":"2024-04-04","close":16125.2881},{"date":"2024-04-05","close":15827.8398},{"date":"2024-04-08","close":16215.4248},{"date":"2024-04-09","close":15926.9902},{"date":"2024-04-11","close":16044.167},{"date":"2024-04-12","close":16044.167},{"date":"2024-04-15","close":16260.4922},{"date":"2024-04-16","close":16494.8457},{"date":"2024-04-17","close":16810.3203},{"date":"2024-04-18","close":16512.873},{"date":"2024-04-19","close":16702.1562},{"date":"2024-04-22","close":16828.3477},{"date":"2024-04-23","close":17107.7676},{"date":"2024-04-24","close":17206.918},{"date":"2024-04-25","close":17666.6113},{"date":"2024-04-26","close":17612.5293},{"date":"2024-04-29","close":17621.543},{"date":"2024-04-30","close":17684.6367},{"date":"2024-05-02","close":17982.0859},{"date":"2024-05-03","close":17937.0176},{"date":"2024-05-07","close":18072.2227},{"date":"2024-05-08","close":18162.3574},{"date":"2024-05-09","close":18252.4922},{"date":"2024-05-10","close":18252.4922},{"date":"2024-05-13","close":18748.2383},{"date":"2024-05-14","close":18973.5801},{"date":"2024-05-16","close":19379.1914},{"date":"2024-05-17","close":19243.9863},{"date":"2024-05-20","close":19334.123},{"date":"2024-05-21","close":19243.9863},{"date":"2024-05-22","close":19379.1914},{"date":"2024-05-23","close":18748.2383},{"date":"2024-05-24","close":19063.7148},{"date":"2024-05-27","close":18703.1719},{"date":"2024-05-28","close":18838.375},{"date":"2024-05-29","close":19063.7148},{"date":"2024-05-30","close":19243.9863},{"date":"2024-05-31","close":19289.0547},{"date":"2024-06-03","close":19604.5293},{"date":"2024-06-04","close":19469.3242},{"date":"2024-06-05","close":19514.3945},{"date":"2024-06-07","close":19739.7324},{"date":"2024-06-10","close":19739.7324},{"date":"2024-06-11","close":19739.7324},{"date":"2024-06-12","close":19829.8691},{"date":"2024-06-13","close":19559.4609},{"date":"2024-06-14","close":19649.5977},{"date":"2024-06-17","close":19424.2578},{"date":"2024-06-18","close":19514.3945},{"date":"2024-06-19","close":19289.0547},{"date":"2024-06-20","close":19289.0547},{"date":"2024-06-21","close":19559.4609},{"date":"2024-06-24","close":19469.3242},{"date":"2024-06-25","close":19604.5293},{"date":"2024-06-26","close":19739.7324},{"date":"2024-06-27","close":20010.1406},{"date":"2024-06-28","close":20010.1406},{"date":"2024-07-01","close":19514.3945},{"date":"2024-07-02","close":19784.8027},{"date":"2024-07-03","close":19739.7324},{"date":"2024-07-04","close":19739.7324},{"date":"2024-07-05","close":19739.7324},{"date":"2024-07-08","close":19829.8691},{"date":"2024-07-09","close":19694.666},{"date":"2024-07-10","close":19514.3945},{"date":"2024-07-11","close":19649.5977},{"date":"2024-07-12","close":19829.8691},{"date":"2024-07-15","close":20505.8887},{"date":"2024-07-16","close":20821.3633},{"date":"2024-07-17","close":20686.1582},{"date":"2024-07-18","close":20596.0234},{"date":"2024-07-19","close":19965.0723},{"date":"2024-07-22","close":19829.8691},{"date":"2024-07-23","close":19874.9355},{"date":"2024-07-24","close":20325.6152},{"date":"2024-07-25","close":20370.6836},{"date":"2024-07-26","close":20100.2773},{"date":"2024-07-29","close":19829.8691},{"date":"2024-07-30","close":19829.8691},{"date":"2024-07-31","close":19920.0059},{"date":"2024-08-01","close":20055.209},{"date":"2024-08-02","close":19108.7832},{"date":"2024-08-05","close":18162.3574},{"date":"2024-08-06","close":18838.375},{"date":"2024-08-07","close":18928.5117},{"date":"2024-08-08","close":19334.123},{"date":"2024-08-09","close":19469.3242},{"date":"2024-08-12","close":19829.8691},{"date":"2024-08-13","close":19604.5293},{"date":"2024-08-14","close":19559.4609},{"date":"2024-08-16","close":19694.666},{"date":"2024-08-19","close":19829.8691},{"date":"2024-08-20","close":19965.0723},{"date":"2024-08-21","close":19874.9355},{"date":"2024-08-22","close":19829.8691},{"date":"2024-08-23","close":19829.8691},{"date":"2024-08-26","close":19829.8691},{"date":"2024-08-27","close":20100.2773},{"date":"2024-08-28","close":20370.6836},{"date":"2024-08-29","close":21542.4492},{"date":"2024-08-30","close":20911.498},{"date":"2024-09-02","close":21091.7695},{"date":"2024-09-03","close":22263.5352},{"date":"2024-09-04","close":22218.4668},{"date":"2024-09-05","close":22488.873},{"date":"2024-09-06","close":22173.3984},{"date":"2024-09-09","close":22128.332},{"date":"2024-09-10","close":21091.7695},{"date":"2024-09-11","close":20731.2266},{"date":"2024-09-12","close":20550.9551},{"date":"2024-09-13","close":21497.3789},{"date":"2024-09-19","close":21136.8379},{"date":"2024-09-20","close":21001.6348},{"date":"2024-09-23","close":20731.2266},{"date":"2024-09-24","close":21001.6348},{"date":"2024-09-25","close":20731.2266},{"date":"2024-09-26","close":20911.498},{"date":"2024-09-27","close":20911.498},{"date":"2024-09-30","close":20596.0234},{"date":"2024-10-02","close":20731.2266},{"date":"2024-10-04","close":21136.8379},{"date":"2024-10-07","close":21091.7695},{"date":"2024-10-08","close":20460.8184},{"date":"2024-10-10","close":20550.9551},{"date":"2024-10-11","close":21181.9043},{"date":"2024-10-14","close":21001.6348},{"date":"2024-10-15","close":20641.0918},{"date":"2024-10-16","close":20505.8887},{"date":"2024-10-17","close":20641.0918},{"date":"2024-10-18","close":20956.5664},{"date":"2024-10-21","close":20911.498},{"date":"2024-10-22","close":21362.1777},{"date":"2024-10-23","close":22308.6016},{"date":"2024-10-24","close":22263.5352},{"date":"2024-10-25","close":21812.8574},{"date":"2024-10-28","close":21677.6523},{"date":"2024-10-29","close":22083.2637},{"date":"2024-10-30","close":21587.5156},{"date":"2024-10-31","close":21993.127},{"date":"2024-11-01","close":21632.584},{"date":"2024-11-04","close":20956.5664},{"date":"2024-11-05","close":21317.1094},{"date":"2024-11-06","close":21091.7695},{"date":"2024-11-07","close":20911.498},{"date":"2024-11-08","close":21001.6348},{"date":"2024-11-11","close":20821.3633},{"date":"2024-11-12","close":20550.9551},{"date":"2024-11-13","close":20550.9551},{"date":"2024-11-14","close":20686.1582},{"date":"2024-11-15","close":20415.752},{"date":"2024-11-18","close":20460.8184},{"date":"2024-11-19","close":20460.8184},{"date":"2024-11-20","close":20550.9551},{"date":"2024-11-21","close":20370.6836},{"date":"2024-11-22","close":20641.0918},{"date":"2024-11-25","close":20956.5664},{"date":"2024-11-26","close":20460.8184},{"date":"2024-11-27","close":20550.9551},{"date":"2024-11-28","close":20686.1582},{"date":"2024-11-29","close":20821.3633},{"date":"2024-12-02","close":20641.0918},{"date":"2024-12-03","close":20641.0918},{"date":"2024-12-04","close":20550.9551},{"date":"2024-12-05","close":20731.2266},{"date":"2024-12-06","close":20550.9551},{"date":"2024-12-09","close":19965.0723},{"date":"2024-12-10","close":20731.2266},{"date":"2024-12-11","close":21136.8379},{"date":"2024-12-12","close":21272.041},{"date":"2024-12-13","close":21632.584},{"date":"2024-12-16","close":21317.1094},{"date":"2024-12-17","close":21587.5156},{"date":"2024-12-18","close":21452.3125},{"date":"2024-12-19","close":21272.041},{"date":"2024-12-20","close":21497.3789},{"date":"2024-12-23","close":21902.9902},{"date":"2024-12-24","close":21587.5156},{"date":"2024-12-26","close":21722.7207},{"date":"2024-12-27","close":21959.8672},{"date":"2024-12-30","close":21817.5801},{"date":"2025-01-02","close":21817.5801},{"date":"2025-01-03","close":21058.707},{"date":"2025-01-06","close":21200.9961},{"date":"2025-01-07","close":21580.4316},{"date":"2025-01-08","close":21533.002},{"date":"2025-01-09","close":21248.4258},{"date":"2025-01-10","close":21343.2832},{"date":"2025-01-13","close":21533.002},{"date":"2025-01-14","close":21675.291},{"date":"2025-01-15","close":21533.002},{"date":"2025-01-16","close":21580.4316},{"date":"2025-01-17","close":21580.4316},{"date":"2025-01-20","close":21627.8613},{"date":"2025-01-21","close":21580.4316},{"date":"2025-01-22","close":21580.4316},{"date":"2025-01-23","close":21438.1426},{"date":"2025-01-24","close":21438.1426},{"date":"2025-01-31","close":21533.002},{"date":"2025-02-03","close":21438.1426},{"date":"2025-02-04","close":21485.5723},{"date":"2025-02-05","close":21533.002},{"date":"2025-02-06","close":21627.8613},{"date":"2025-02-07","close":21580.4316},{"date":"2025-02-10","close":21533.002},{"date":"2025-02-11","close":21580.4316},{"date":"2025-02-12","close":21295.8535},{"date":"2025-02-13","close":21248.4258},{"date":"2025-02-14","close":20868.9883},{"date":"2025-02-17","close":20821.5586},{"date":"2025-02-18","close":20584.4121},{"date":"2025-02-19","close":20774.1289},{"date":"2025-02-20","close":20963.8477},{"date":"2025-02-21","close":21011.2773},{"date":"2025-02-24","close":20963.8477},{"date":"2025-02-25","close":20726.6992},{"date":"2025-02-26","close":20726.6992},{"date":"2025-02-27","close":20916.418},{"date":"2025-02-28","close":20821.5586},{"date":"2025-03-04","close":20726.6992},{"date":"2025-03-05","close":21438.1426},{"date":"2025-03-06","close":21485.5723},{"date":"2025-03-07","close":21580.4316},{"date":"2025-03-10","close":21627.8613},{"date":"2025-03-11","close":21058.707},{"date":"2025-03-12","close":21295.8535},{"date":"2025-03-13","close":21295.8535},{"date":"2025-03-14","close":21438.1426},{"date":"2025-03-17","close":21106.1367},{"date":"2025-03-18","close":21106.1367},{"date":"2025-03-19","close":20868.9883},{"date":"2025-03-20","close":20963.8477},{"date":"2025-03-21","close":20963.8477},{"date":"2025-03-24","close":21011.2773},{"date":"2025-03-25","close":20868.9883},{"date":"2025-03-26","close":20868.9883},{"date":"2025-03-27","close":21248.4258},{"date":"2025-03-28","close":21200.9961},{"date":"2025-03-31","close":21058.707},{"date":"2025-04-01","close":21248.4258},{"date":"2025-04-02","close":21011.2773},{"date":"2025-04-03","close":21295.8535},{"date":"2025-04-04","close":21343.2832},{"date":"2025-04-07","close":20774.1289},{"date":"2025-04-08","close":20963.8477},{"date":"2025-04-09","close":20868.9883},{"date":"2025-04-10","close":21770.1504},{"date":"2025-04-11","close":22054.7266},{"date":"2025-04-14","close":21770.1504},{"date":"2025-04-15","close":22386.7324},{"date":"2025-04-16","close":22481.5918},{"date":"2025-04-17","close":22861.0293},{"date":"2025-04-18","close":23003.3164},{"date":"2025-04-21","close":23098.1758},{"date":"2025-04-22","close":23098.1758},{"date":"2025-04-23","close":23050.7461},{"date":"2025-04-24","close":22434.1621},{"date":"2025-04-25","close":22197.0156},{"date":"2025-04-28","close":22766.1699},{"date":"2025-04-29","close":23240.4648},{"date":"2025-04-30","close":23050.7461},{"date":"2025-05-02","close":23003.3164},{"date":"2025-05-07","close":22813.5996},{"date":"2025-05-08","close":22481.5918},{"date":"2025-05-09","close":22908.459},{"date":"2025-05-12","close":25137.6465},{"date":"2025-05-13","close":25469.6523},{"date":"2025-05-14","close":26892.5371},{"date":"2025-05-15","close":26181.0957},{"date":"2025-05-16","close":26655.3906},{"date":"2025-05-19","close":27034.8262},{"date":"2025-05-20","close":28362.8535},{"date":"2025-05-21","close":28078.2754},{"date":"2025-05-22","close":27509.1211},{"date":"2025-05-23","close":28362.8535},{"date":"2025-05-26","close":28315.4238},{"date":"2025-05-27","close":27935.9863},{"date":"2025-05-28","close":27841.1289},{"date":"2025-05-29","close":29406.3027},{"date":"2025-05-30","close":28457.7129},{"date":"2025-06-02","close":28410.2832},{"date":"2025-06-04","close":29975.457},{"date":"2025-06-05","close":29121.7246},{"date":"2025-06-09","close":29785.7383},{"date":"2025-06-10","close":28932.0078},{"date":"2025-06-11","close":28979.4375},{"date":"2025-06-12","close":29453.7324},{"date":"2025-06-13","close":29216.584},{"date":"2025-06-16","close":30354.8926},{"date":"2025-06-17","close":29311.4434},{"date":"2025-06-18","close":29406.3027},{"date":"2025-06-19","close":29406.3027},{"date":"2025-06-20","close":28789.7188},{"date":"2025-06-23","close":29264.0137},{"date":"2025-06-24","close":30354.8926},{"date":"2025-06-25","close":30070.3164},{"date":"2025-06-26","close":28600.0},{"date":"2025-06-27","close":28884.5781},{"date":"2025-06-30","close":28125.7051},{"date":"2025-07-01","close":29358.873},{"date":"2025-07-02","close":30070.3164},{"date":"2025-07-03","close":29975.457},{"date":"2025-07-04","close":28979.4375},{"date":"2025-07-07","close":29216.584},{"date":"2025-07-08","close":30070.3164},{"date":"2025-07-09","close":31777.7793},{"date":"2025-07-10","close":31445.7715},{"date":"2025-07-11","close":30781.7578},{"date":"2025-07-14","close":31730.3496},{"date":"2025-07-15","close":31730.3496},{"date":"2025-07-16","close":31635.4902},{"date":"2025-07-17","close":30165.1738},{"date":"2025-07-18","close":29738.3086},{"date":"2025-07-21","close":29358.873},{"date":"2025-07-22","close":28979.4375},{"date":"2025-07-23","close":28742.2891},{"date":"2025-07-24","close":29026.8652},{"date":"2025-07-25","close":29074.2949},{"date":"2025-07-28","close":28315.4238},{"date":"2025-07-29","close":28647.4297},{"date":"2025-07-30","close":28979.4375},{"date":"2025-07-31","close":28742.2891},{"date":"2025-08-01","close":27461.6914},{"date":"2025-08-04","close":28220.5645},{"date":"2025-08-05","close":29596.0195},{"date":"2025-08-06","close":30117.7461},{"date":"2025-08-07","close":29880.5977},{"date":"2025-08-08","close":29833.168},{"date":"2025-08-11","close":29975.457},{"date":"2025-08-12","close":29833.168},{"date":"2025-08-13","close":29026.8652},{"date":"2025-08-14","close":29074.2949},{"date":"2025-08-18","close":28125.7051},{"date":"2025-08-19","close":27509.1211},{"date":"2025-08-20","close":27509.1211},{"date":"2025-08-21","close":27983.416},{"date":"2025-08-22","close":27935.9863},{"date":"2025-08-25","close":27983.416},{"date":"2025-08-26","close":28362.8535},{"date":"2025-08-27","close":28030.8457},{"date":"2025-08-28","close":29311.4434},{"date":"2025-08-29","close":29690.8789},{"date":"2025-09-01","close":30165.1738},{"date":"2025-09-02","close":30260.0332},{"date":"2025-09-03","close":30354.8926},{"date":"2025-09-04","close":31303.4824},{"date":"2025-09-05","close":32821.2266},{"date":"2025-09-08","close":32678.9395},{"date":"2025-09-09","close":32346.9316},{"date":"2025-09-10","close":32252.0742},{"date":"2025-09-11","close":32252.0742},{"date":"2025-09-12","close":32631.5098},{"date":"2025-09-15","close":32963.5156},{"date":"2025-09-16","close":32204.6445},{"date":"2025-09-17","close":31920.0664},{"date":"2025-09-18","close":31825.207},{"date":"2025-09-19","close":33050.0},{"date":"2025-09-22","close":30639.4707},{"date":"2025-09-23","close":30734.3281},{"date":"2025-09-24","close":29690.8789},{"date":"2025-09-25","close":29216.584},{"date":"2025-09-26","close":29121.7246},{"date":"2025-09-29","close":28932.0078},{"date":"2025-09-30","close":30449.752},{"date":"2025-10-01","close":29975.457},{"date":"2025-10-02","close":31066.3359},{"date":"2025-10-10","close":31161.1953},{"date":"2025-10-13","close":30260.0332},{"date":"2025-10-14","close":29880.5977},{"date":"2025-10-15","close":30165.1738},{"date":"2025-10-16","close":29264.0137},{"date":"2025-10-17","close":28552.5703},{"date":"2025-10-20","close":28789.7188},{"date":"2025-10-21","close":28362.8535},{"date":"2025-10-22","close":28220.5645},{"date":"2025-10-23","close":27461.6914},{"date":"2025-10-24","close":27082.2559},{"date":"2025-10-27","close":26607.9609},{"date":"2025-10-28","close":26275.9531},{"date":"2025-10-29","close":26845.1074},{"date":"2025-10-30","close":26513.1016},{"date":"2025-10-31","close":27224.5449},{"date":"2025-11-03","close":26465.6719},{"date":"2025-11-04","close":26228.5254},{"date":"2025-11-05","close":26038.8066},{"date":"2025-11-06","close":26228.5254},{"date":"2025-11-07","close":25706.7988},{"date":"2025-11-10","close":26939.9668},{"date":"2025-11-11","close":26607.9609},{"date":"2025-11-12","close":27224.5449},{"date":"2025-11-13","close":27034.8262},{"date":"2025-11-14","close":27698.8398},{"date":"2025-11-17","close":26845.1074},{"date":"2025-11-18","close":26086.2363},{"date":"2025-11-19","close":27129.6855},{"date":"2025-11-20","close":27366.832},{"date":"2025-11-21","close":27319.4043},{"date":"2025-11-24","close":27082.2559},{"date":"2025-11-25","close":27129.6855},{"date":"2025-11-26","close":27082.2559},{"date":"2025-11-27","close":27461.6914},{"date":"2025-11-28","close":27177.1152},{"date":"2025-12-01","close":28173.1348},{"date":"2025-12-02","close":28457.7129},{"date":"2025-12-03","close":28837.1484},{"date":"2025-12-04","close":28932.0078},{"date":"2025-12-05","close":28552.5703},{"date":"2025-12-08","close":28362.8535},{"date":"2025-12-09","close":28552.5703},{"date":"2025-12-10","close":28932.0078},{"date":"2025-12-11","close":29311.4434},{"date":"2025-12-12","close":29311.4434},{"date":"2025-12-15","close":29169.1543},{"date":"2025-12-16","close":28932.0078},{"date":"2025-12-17","close":28789.7188},{"date":"2025-12-18","close":28742.2891},{"date":"2025-12-19","close":28742.2891},{"date":"2025-12-22","close":28552.5703},{"date":"2025-12-23","close":28694.8594},{"date":"2025-12-24","close":28647.4297},{"date":"2025-12-26","close":28600.0},{"date":"2025-12-29","close":28900.0},{"date":"2025-12-30","close":29000.0},{"date":"2026-01-02","close":28850.0},{"date":"2026-01-05","close":28500.0},{"date":"2026-01-06","close":28500.0},{"date":"2026-01-07","close":28050.0},{"date":"2026-01-08","close":27500.0},{"date":"2026-01-09","close":27700.0},{"date":"2026-01-12","close":27650.0},{"date":"2026-01-13","close":27600.0},{"date":"2026-01-14","close":27500.0},{"date":"2026-01-15","close":27350.0},{"date":"2026-01-16","close":27650.0},{"date":"2026-01-19","close":27350.0},{"date":"2026-01-20","close":27200.0},{"date":"2026-01-21","close":26950.0},{"date":"2026-01-22","close":27300.0},{"date":"2026-01-23","close":27400.0},{"date":"2026-01-26","close":27000.0},{"date":"2026-01-27","close":26750.0},{"date":"2026-01-28","close":26800.0},{"date":"2026-01-29","close":26950.0},{"date":"2026-01-30","close":27150.0},{"date":"2026-02-02","close":26850.0},{"date":"2026-02-03","close":27100.0},{"date":"2026-02-04","close":27650.0},{"date":"2026-02-05","close":27500.0},{"date":"2026-02-06","close":27450.0},{"date":"2026-02-09","close":28400.0},{"date":"2026-02-10","close":28250.0},{"date":"2026-02-11","close":28100.0},{"date":"2026-02-12","close":28850.0},{"date":"2026-02-13","close":28750.0},{"date":"2026-02-19","close":29050.0},{"date":"2026-02-20","close":29150.0},{"date":"2026-02-23","close":29400.0},{"date":"2026-02-24","close":28850.0},{"date":"2026-02-25","close":30100.0},{"date":"2026-02-26","close":29950.0},{"date":"2026-02-27","close":29700.0},{"date":"2026-03-03","close":28850.0},{"date":"2026-03-04","close":27350.0},{"date":"2026-03-05","close":28600.0},{"date":"2026-03-06","close":28150.0},{"date":"2026-03-09","close":27450.0},{"date":"2026-03-10","close":27750.0},{"date":"2026-03-11","close":28500.0},{"date":"2026-03-12","close":28500.0},{"date":"2026-03-13","close":28350.0},{"date":"2026-03-16","close":28250.0},{"date":"2026-03-17","close":28300.0},{"date":"2026-03-18","close":29000.0},{"date":"2026-03-19","close":28500.0},{"date":"2026-03-20","close":29000.0},{"date":"2026-03-23","close":27700.0},{"date":"2026-03-24","close":28350.0},{"date":"2026-03-25","close":28450.0},{"date":"2026-03-26","close":28650.0},{"date":"2026-03-27","close":28300.0},{"date":"2026-03-30","close":28000.0},{"date":"2026-03-31","close":27400.0},{"date":"2026-04-01","close":28050.0},{"date":"2026-04-02","close":27500.0},{"date":"2026-04-03","close":27650.0},{"date":"2026-04-06","close":27650.0},{"date":"2026-04-07","close":27300.0},{"date":"2026-04-08","close":27950.0},{"date":"2026-04-09","close":27750.0},{"date":"2026-04-10","close":27700.0},{"date":"2026-04-13","close":27750.0},{"date":"2026-04-14","close":28000.0},{"date":"2026-04-15","close":28500.0},{"date":"2026-04-16","close":28800.0},{"date":"2026-04-17","close":29100.0},{"date":"2026-04-20","close":29050.0},{"date":"2026-04-21","close":28900.0},{"date":"2026-04-22","close":28600.0},{"date":"2026-04-23","close":28750.0},{"date":"2026-04-24","close":29100.0},{"date":"2026-04-27","close":29100.0},{"date":"2026-04-28","close":29350.0},{"date":"2026-04-29","close":30500.0},{"date":"2026-04-30","close":29450.0},{"date":"2026-05-04","close":29050.0},{"date":"2026-05-06","close":28800.0},{"date":"2026-05-07","close":28800.0},{"date":"2026-05-08","close":29200.0},{"date":"2026-05-11","close":29350.0},{"date":"2026-05-12","close":28150.0},{"date":"2026-05-13","close":27600.0},{"date":"2026-05-14","close":28200.0},{"date":"2026-05-15","close":27900.0},{"date":"2026-05-18","close":27050.0},{"date":"2026-05-19","close":26450.0},{"date":"2026-05-20","close":26250.0},{"date":"2026-05-21","close":26200.0},{"date":"2026-05-22","close":26350.0},{"date":"2026-05-26","close":25650.0},{"date":"2026-05-27","close":24800.0},{"date":"2026-05-28","close":24750.0},{"date":"2026-05-29","close":24900.0},{"date":"2026-06-01","close":24600.0},{"date":"2026-06-02","close":24750.0},{"date":"2026-06-04","close":25150.0},{"date":"2026-06-05","close":24500.0},{"date":"2026-06-08","close":23600.0},{"date":"2026-06-09","close":24450.0},{"date":"2026-06-10","close":25150.0},{"date":"2026-06-11","close":26000.0},{"date":"2026-06-12","close":25850.0},{"date":"2026-06-15","close":26050.0},{"date":"2026-06-16","close":26050.0},{"date":"2026-06-17","close":26000.0},{"date":"2026-06-18","close":25500.0},{"date":"2026-06-19","close":24500.0},{"date":"2026-06-22","close":24000.0},{"date":"2026-06-23","close":23650.0},{"date":"2026-06-24","close":23850.0},{"date":"2026-06-25","close":24050.0},{"date":"2026-06-26","close":24250.0},{"date":"2026-06-29","close":25000.0},{"date":"2026-06-30","close":25500.0},{"date":"2026-07-01","close":26000.0},{"date":"2026-07-02","close":25500.0},{"date":"2026-07-03","close":25700.0},{"date":"2026-07-06","close":26000.0},{"date":"2026-07-07","close":26250.0},{"date":"2026-07-08","close":26050.0},{"date":"2026-07-09","close":25150.0},{"date":"2026-07-10","close":25200.0},{"date":"2026-07-13","close":25550.0},{"date":"2026-07-14","close":25200.0},{"date":"2026-07-15","close":25500.0},{"date":"2026-07-16","close":25550.0},{"date":"2026-07-20","close":25250.0},{"date":"2026-07-21","close":25600.0},{"date":"2026-07-22","close":25550.0},{"date":"2026-07-23","close":25850.0},{"date":"2026-07-24","close":26050.0},{"date":"2026-07-27","close":25900.0},{"date":"2026-07-28","close":25900.0},{"date":"2026-07-29","close":25800.0},{"date":"2026-07-30","close":25900.0},{"date":"2026-07-31","close":26300.0},{"date":"2026-08-03","close":26300.0},{"date":"2026-08-04","close":26800.0},{"date":"2026-08-05","close":26250.0},{"date":"2026-08-06","close":26350.0},{"date":"2026-08-07","close":26650.0},{"date":"2026-08-10","close":26600.0},{"date":"2026-08-11","close":26900.0},{"date":"2026-08-12","close":26700.0},{"date":"2026-08-13","close":26650.0},{"date":"2026-08-14","close":26350.0},{"date":"2026-08-18","close":27400.0},{"date":"2026-08-19","close":27100.0},{"date":"2026-08-20","close":27400.0},{"date":"2026-08-21","close":27900.0},{"date":"2026-08-24","close":28100.0},{"date":"2026-08-25","close":27900.0},{"date":"2026-08-26","close":28250.0},{"date":"2026-08-27","close":28050.0},{"date":"2026-08-28","close":28200.0},{"date":"2026-08-31","close":28000.0},{"date":"2026-09-01","close":27900.0},{"date":"2026-09-02","close":27550.0},{"date":"2026-09-03","close":27650.0},{"date":"2026-09-04","close":27850.0},{"date":"2026-09-07","close":27650.0},{"date":"2026-09-08","close":27700.0},{"date":"2026-09-09","close":27300.0},{"date":"2026-09-10","close":27750.0},{"date":"2026-09-11","close":27800.0},{"date":"2026-09-14","close":27350.0},{"date":"2026-09-15","close":27100.0},{"date":"2026-09-16","close":26900.0},{"date":"2026-09-17","close":27350.0},{"date":"2026-09-18","close":26950.0},{"date":"2026-09-21","close":26900.0},{"date":"2026-09-22","close":26850.0},{"date":"2026-09-23","close":27250.0},{"date":"2026-09-28","close":27450.0},{"date":"2026-09-29","close":27450.0},{"date":"2026-09-30","close":26900.0},{"date":"2026-10-01","close":26950.0},{"date":"2026-10-02","close":26950.0},{"date":"2026-10-06","close":26800.0},{"date":"2026-10-07","close":27250.0},{"date":"2026-10-08","close":27350.0},{"date":"2026-10-12","close":27600.0},{"date":"2026-10-13","close":27400.0},{"date":"2026-10-14","close":27050.0},{"date":"2026-10-15","close":26600.0},{"date":"2026-10-16","close":26950.0},{"date":"2026-10-19","close":26900.0},{"date":"2026-10-20","close":26800.0},{"date":"2026-10-21","close":26600.0},{"date":"2026-10-22","close":26750.0},{"date":"2026-10-23","close":26150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3025.0,"foreign_net":-4186.0,"institution_net":7211.0},{"date":"2026-10-21","retail_net":-1330.0,"foreign_net":-1539.0,"institution_net":2869.0},{"date":"2026-10-20","retail_net":1010.0,"foreign_net":-5345.0,"institution_net":4335.0},{"date":"2026-10-19","retail_net":4801.0,"foreign_net":-4764.0,"institution_net":-37.0},{"date":"2026-10-16","retail_net":2890.0,"foreign_net":206.0,"institution_net":-3096.0},{"date":"2026-10-15","retail_net":1553.0,"foreign_net":-4299.0,"institution_net":2746.0},{"date":"2026-10-14","retail_net":-37040.0,"foreign_net":45148.0,"institution_net":-8108.0},{"date":"2026-10-13","retail_net":-23525.0,"foreign_net":20365.0,"institution_net":3160.0},{"date":"2026-10-12","retail_net":-1614.0,"foreign_net":-1862.0,"institution_net":3476.0},{"date":"2026-10-08","retail_net":-13209.0,"foreign_net":14826.0,"institution_net":-1617.0},{"date":"2026-10-07","retail_net":-1536.0,"foreign_net":5517.0,"institution_net":-3981.0},{"date":"2026-10-06","retail_net":5930.0,"foreign_net":-6364.0,"institution_net":434.0},{"date":"2026-10-02","retail_net":-591.0,"foreign_net":1571.0,"institution_net":-980.0},{"date":"2026-10-01","retail_net":358.0,"foreign_net":-478.0,"institution_net":120.0},{"date":"2026-09-30","retail_net":7725.0,"foreign_net":-6845.0,"institution_net":-880.0},{"date":"2026-09-29","retail_net":-1145.0,"foreign_net":-3346.0,"institution_net":4491.0},{"date":"2026-09-28","retail_net":-2584.0,"foreign_net":-173.0,"institution_net":2757.0},{"date":"2026-09-23","retail_net":-1351.0,"foreign_net":3801.0,"institution_net":-2450.0},{"date":"2026-09-22","retail_net":3550.0,"foreign_net":-6807.0,"institution_net":3257.0},{"date":"2026-09-21","retail_net":348.0,"foreign_net":130.0,"institution_net":-478.0},{"date":"2026-09-18","retail_net":8227.0,"foreign_net":-8426.0,"institution_net":199.0},{"date":"2026-09-17","retail_net":-6290.0,"foreign_net":-5050.0,"institution_net":11340.0},{"date":"2026-09-16","retail_net":1166.0,"foreign_net":-1771.0,"institution_net":605.0},{"date":"2026-09-15","retail_net":2981.0,"foreign_net":-1537.0,"institution_net":-1444.0},{"date":"2026-09-14","retail_net":2033.0,"foreign_net":-2593.0,"institution_net":560.0},{"date":"2026-09-11","retail_net":-812.0,"foreign_net":-532.0,"institution_net":1344.0},{"date":"2026-09-10","retail_net":-1333.0,"foreign_net":-1110.0,"institution_net":2443.0},{"date":"2026-09-09","retail_net":3087.0,"foreign_net":-998.0,"institution_net":-2089.0},{"date":"2026-09-08","retail_net":-197.0,"foreign_net":-3385.0,"institution_net":3582.0},{"date":"2026-09-07","retail_net":1606.0,"foreign_net":-3463.0,"institution_net":1857.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-3025.0,"foreign_net":-4186.0,"institution_net":7211.0},"d3":{"retail_net":-3345.0,"foreign_net":-11070.0,"institution_net":14415.0},"d7":{"retail_net":-31141.0,"foreign_net":25221.0,"institution_net":5920.0},"d14":{"retail_net":-65328.0,"foreign_net":58796.0,"institution_net":6532.0},"d30":{"retail_net":-48317.0,"foreign_net":16691.0,"institution_net":31626.0}},"analysis":"최근 5일 외국인 순매수 -1.56만, 기관 순매수 1.13만. 30일 누적: 외국인 1.67만, 기관 3.16만.","foreign_flow":-15628.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":11282.0},"insider_trades":[],"price_analysis":{"current":26200.0,"low_30d":26050.0,"support":26260.0,"high_30d":28150.0,"change_1d":-2.1,"change_7d":-3.0,"change_30d":-5.8,"resistance":27940.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.71,"per":5.56,"quarter":"2024-Q2"},{"pbr":0.71,"per":5.79,"quarter":"2024-Q3"},{"pbr":0.72,"per":5.66,"quarter":"2024-Q4"},{"pbr":0.7,"per":5.45,"quarter":"2025-Q1"},{"pbr":0.92,"per":8.07,"quarter":"2025-Q2"},{"pbr":0.96,"per":7.8,"quarter":"2025-Q3"},{"pbr":0.87,"per":7.1,"quarter":"2025-Q4"},{"pbr":0.82,"per":6.44,"quarter":"2026-Q1"},{"pbr":0.74,"per":5.19,"quarter":"2026-Q2"},{"pbr":0.68,"per":5.33,"quarter":"현재"}],"timeline":[{"close":20010.1406,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20596.0234,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21817.5801,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21058.707,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":28125.7051,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":30449.752,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":29000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":25500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.79,"pbr_5y_low":0.7,"per_5y_avg":6.34,"per_5y_low":5.19,"current_pbr":0.68,"current_per":5.33,"pbr_5y_high":0.96,"per_5y_high":8.07,"pbr_5y_median":0.74,"per_5y_median":5.79,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.1%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 5.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"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":true,"unit":"%","value":41.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.15,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.71,"per":5.56,"close":20010.1406,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.71,"per":5.79,"close":20596.0234,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":5.66,"close":21817.5801,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":5.45,"close":21058.707,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.92,"per":8.07,"close":28125.7051,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.96,"per":7.8,"close":30449.752,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.87,"per":7.1,"close":29000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":6.44,"close":27400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":5.19,"close":25500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.3배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1216.77,"pbr":null,"per":null,"roa":0.02662127780850736,"roe":0.03167776475681878,"revenue":239965379103.0,"market_cap":null,"net_income":43270998776.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4146586964917558,"total_assets":1625429067953.0,"total_equity":1365973865523.0,"profit_margin":0.18032184033275422,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":31124461444.0,"operating_margin":0.1297039662985738},{"eps":1109.14,"pbr":0.68,"per":7.1,"roa":0.024397129119425386,"roe":0.029875815083248863,"revenue":232699045417.0,"market_cap":1033100000000.0,"net_income":39443330025.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.38811028215503857,"total_assets":1616720140797.0,"total_equity":1320242808944.0,"profit_margin":0.16950361766339433,"dividend_yield":5.34,"fiscal_quarter":"Q1","operating_income":21981960465.0,"operating_margin":0.09446519398310387},{"eps":1520.3,"pbr":null,"per":null,"roa":0.03394889929882222,"roe":0.04091829394112009,"revenue":247139612136.0,"market_cap":null,"net_income":54065235896.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3833308474801158,"total_assets":1592547535050.0,"total_equity":1321297412199.0,"profit_margin":0.2187639424887019,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35760650082.0,"operating_margin":0.14469817190746842},{"eps":1069.59,"pbr":null,"per":null,"roa":0.02505582423856657,"roe":0.030205809589011666,"revenue":243281901090.0,"market_cap":null,"net_income":38037119928.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.40349820509535217,"total_assets":1518094937362.0,"total_equity":1259265036943.0,"profit_margin":0.15634997818406762,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":30323190531.0,"operating_margin":0.12464219654294054},{"eps":557.53,"pbr":null,"per":null,"roa":0.014558153133853412,"roe":0.01636187948500935,"revenue":206265461854.0,"market_cap":null,"net_income":19827148153.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4003493673625835,"total_assets":1361927434799.0,"total_equity":1211789157301.0,"profit_margin":0.09612442129082263,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20351970819.0,"operating_margin":0.09866882528983766},{"eps":936.08,"pbr":null,"per":null,"roa":0.02394257880446575,"roe":0.027909380655350053,"revenue":224242405896.0,"market_cap":null,"net_income":33289112724.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3974696452745733,"total_assets":1390372899923.0,"total_equity":1192757128332.0,"profit_margin":0.14845146077963037,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":27573079639.0,"operating_margin":0.12296104088264175},{"eps":1339.62,"pbr":null,"per":null,"roa":0.034777092906456815,"roe":0.03981920459645545,"revenue":239303767482.0,"market_cap":null,"net_income":47639938049.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4184811230585104,"total_assets":1369865450719.0,"total_equity":1196406069177.0,"profit_margin":0.1990772587923564,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":103233744707.0,"operating_margin":0.43139205785702917},{"eps":653.81,"pbr":null,"per":null,"roa":0.017704687400106275,"roe":0.020331630764029635,"revenue":203006959865.0,"market_cap":null,"net_income":23250834264.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.39932750123891914,"total_assets":1313258672043.0,"total_equity":1143579407567.0,"profit_margin":0.11453220263710095,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22576121807.0,"operating_margin":0.11120860990191253},{"eps":935.22,"pbr":null,"per":null,"roa":0.026014275057361088,"roe":0.02982701857671909,"revenue":183542807430.0,"market_cap":null,"net_income":33258437043.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3879127807127713,"total_assets":1278468724178.0,"total_equity":1115043964500.0,"profit_margin":0.18120261702809676,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17965815397.0,"operating_margin":0.09788351637724538},{"eps":924.9,"pbr":null,"per":null,"roa":0.025761123698583466,"roe":0.030494520433897578,"revenue":207948801850.0,"market_cap":null,"net_income":32891522635.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.37205285360003143,"total_assets":1276789126897.0,"total_equity":1078604357996.0,"profit_margin":0.15817125341614466,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":25704053225.0,"operating_margin":0.12360760435417724},{"eps":1043.52,"pbr":null,"per":null,"roa":0.029732997510860313,"roe":0.03443327458386738,"revenue":215755937837.0,"market_cap":null,"net_income":37110013393.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3774933343226522,"total_assets":1248108717577.0,"total_equity":1077736980914.0,"profit_margin":0.17199996331519735,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24267142347.0,"operating_margin":0.11247496866266281},{"eps":694.39,"pbr":null,"per":null,"roa":0.02043866400383287,"roe":0.023687325910382806,"revenue":190487250876.0,"market_cap":null,"net_income":24694161073.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3847415995137016,"total_assets":1208208181727.0,"total_equity":1042505226906.0,"profit_margin":0.12963681799930518,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23437167129.0,"operating_margin":0.1230379829685122}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3598.03,"per":5.56,"date":"2024-06","close":20010.14,"source":"reported"},{"eps":3598.03,"per":5.54,"date":"2024-07","close":19920.01,"source":"reported"},{"eps":3598.03,"per":5.81,"date":"2024-08","close":20911.5,"source":"reported"},{"eps":3557.45,"per":5.79,"date":"2024-09","close":20596.02,"source":"reported"},{"eps":3557.45,"per":6.18,"date":"2024-10","close":21993.13,"source":"reported"},{"eps":3557.45,"per":5.85,"date":"2024-11","close":20821.36,"source":"reported"},{"eps":3853.55,"per":5.66,"date":"2024-12","close":21817.58,"source":"reported"},{"eps":3853.55,"per":5.59,"date":"2025-01","close":21533.0,"source":"reported"},{"eps":3853.55,"per":5.4,"date":"2025-02","close":20821.56,"source":"reported"},{"eps":3864.73,"per":5.45,"date":"2025-03","close":21058.71,"source":"reported"},{"eps":3864.73,"per":5.96,"date":"2025-04","close":23050.75,"source":"reported"},{"eps":3864.73,"per":7.36,"date":"2025-05","close":28457.71,"source":"reported"},{"eps":3487.04,"per":8.07,"date":"2025-06","close":28125.71,"source":"reported"},{"eps":3487.04,"per":8.24,"date":"2025-07","close":28742.29,"source":"reported"},{"eps":3487.04,"per":8.51,"date":"2025-08","close":29690.88,"source":"reported"},{"eps":3902.82,"per":7.8,"date":"2025-09","close":30449.75,"source":"reported"},{"eps":3902.82,"per":6.98,"date":"2025-10","close":27224.54,"source":"reported"},{"eps":3902.82,"per":6.96,"date":"2025-11","close":27177.12,"source":"reported"},{"eps":4083.5,"per":7.1,"date":"2025-12","close":29000.0,"source":"reported"},{"eps":4083.5,"per":6.65,"date":"2026-01","close":27150.0,"source":"reported"},{"eps":4083.5,"per":7.27,"date":"2026-02","close":29700.0,"source":"reported"},{"eps":4256.56,"per":6.44,"date":"2026-03","close":27400.0,"source":"reported"},{"eps":4256.56,"per":6.92,"date":"2026-04","close":29450.0,"source":"reported"},{"eps":4256.56,"per":5.85,"date":"2026-05","close":24900.0,"source":"reported"},{"eps":4915.8,"per":5.19,"date":"2026-06","close":25500.0,"source":"reported"},{"eps":4915.8,"per":5.35,"date":"2026-07","close":26300.0,"source":"reported"},{"eps":4915.8,"per":5.7,"date":"2026-08","close":28000.0,"source":"reported"},{"eps":4915.8,"per":5.47,"date":"2026-09","close":26900.0,"source":"reported"},{"eps":4915.8,"per":5.32,"date":"2026-10","close":26150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.34,"std":0.96,"count":29,"current":5.32,"lower_1sd":5.38,"upper_1sd":7.31},"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":"쿠쿠홀딩스","phase":"above-fold","symbol_resolved":true}