{"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":"2026-10-23T09:45:45.061536+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.1,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":-0.7,"direction":"higher_better","percentile":49}],"summary":"매출 +11.1%","percentile":56},"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":37.5,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.0,"direction":"higher_better","percentile":32}],"summary":"RSI 38","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.56,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.5,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":69.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.6x, 순차입금비율 0.5x","percentile":71}},"signals":[],"summary":"JW중외제약(001060)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 5565.74억. 현재가 23,900원, 전일 대비 -1.8%, 30일 -12.0%. PER 5.5배 / ROE 6.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.38만, 기관 순매도 7528.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.15%","value_pct":2.15},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.5,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.15},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-601.9080303932533,"grade":"F","trend":"하락","atr_14":1042.857142857143,"rsi_14":37.5,"sma_20":25955.0,"sma_60":26245.833333333332,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.5로 약세 구간입니다. MACD(-601.91)가 시그널선(-426.42)을 하회합니다(데드크로스). 현재가가 SMA20(25955)과 SMA60(26246) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23867~28043 (현재 위치 1%).","bb_lower":23867.202117062094,"bb_upper":28042.797882937906,"macd_signal":-426.4179753068844},"change_pct":-2.26,"chart_data":[{"date":"2024-10-23","open":27908,"high":28341,"low":26708,"close":27428,"volume":84206,"rsi_14":61.11,"sma_20":28520.0,"sma_60":28849.17,"sma_120":29617.08},{"date":"2024-10-24","open":26996,"high":27044,"low":26611,"close":26804,"volume":63881,"rsi_14":53.4,"sma_20":28495.0,"sma_60":28777.5,"sma_120":29595.42},{"date":"2024-10-25","open":26756,"high":26756,"low":24546,"close":25507,"volume":286796,"rsi_14":41.86,"sma_20":28385.0,"sma_60":28688.33,"sma_120":29568.33},{"date":"2024-10-28","open":25459,"high":25459,"low":24450,"close":25266,"volume":115359,"rsi_14":41.86,"sma_20":28285.0,"sma_60":28594.17,"sma_120":29534.17},{"date":"2024-10-29","open":25507,"high":25795,"low":25218,"close":25603,"volume":77240,"rsi_14":42.75,"sma_20":28160.0,"sma_60":28503.33,"sma_120":29500.83},{"date":"2024-10-30","open":25459,"high":25555,"low":25122,"close":25315,"volume":46322,"rsi_14":39.1,"sma_20":28050.0,"sma_60":28400.83,"sma_120":29462.5},{"date":"2024-10-31","open":25218,"high":26323,"low":25170,"close":25939,"volume":110441,"rsi_14":43.75,"sma_20":28022.5,"sma_60":28307.5,"sma_120":29430.83},{"date":"2024-11-01","open":25939,"high":26035,"low":25603,"close":25939,"volume":33352,"rsi_14":39.1,"sma_20":27995.0,"sma_60":28226.67,"sma_120":29402.92},{"date":"2024-11-04","open":25747,"high":26227,"low":25651,"close":26131,"volume":38480,"rsi_14":25.0,"sma_20":27975.0,"sma_60":28149.17,"sma_120":29373.33},{"date":"2024-11-05","open":26035,"high":26131,"low":25363,"close":25363,"volume":77445,"rsi_14":19.83,"sma_20":27927.5,"sma_60":28095.0,"sma_120":29332.92},{"date":"2024-11-06","open":25459,"high":25795,"low":24642,"close":25699,"volume":161408,"rsi_14":25.62,"sma_20":27885.0,"sma_60":28113.33,"sma_120":29299.17},{"date":"2024-11-07","open":25844,"high":25892,"low":25023,"close":25699,"volume":67962,"rsi_14":26.72,"sma_20":27825.0,"sma_60":28108.33,"sma_120":29266.25},{"date":"2024-11-08","open":25555,"high":25795,"low":25122,"close":25555,"volume":67851,"rsi_14":27.43,"sma_20":27760.0,"sma_60":28075.0,"sma_120":29237.08},{"date":"2024-11-11","open":25555,"high":25555,"low":24546,"close":25026,"volume":89999,"rsi_14":26.5,"sma_20":27640.0,"sma_60":28036.67,"sma_120":29200.83},{"date":"2024-11-12","open":24882,"high":24882,"low":23729,"close":23729,"volume":131722,"rsi_14":22.3,"sma_20":27380.0,"sma_60":27978.33,"sma_120":29153.75},{"date":"2024-11-13","open":23681,"high":23825,"low":22673,"close":23537,"volume":95441,"rsi_14":23.85,"sma_20":27102.5,"sma_60":27893.33,"sma_120":29101.67},{"date":"2024-11-14","open":23201,"high":23922,"low":22577,"close":22577,"volume":117862,"rsi_14":25.2,"sma_20":26792.5,"sma_60":27805.83,"sma_120":29049.17},{"date":"2024-11-15","open":22288,"high":23009,"low":22288,"close":22961,"volume":78646,"rsi_14":30.95,"sma_20":26522.5,"sma_60":27719.17,"sma_120":28998.33},{"date":"2024-11-18","open":22817,"high":23201,"low":22577,"close":23105,"volume":74495,"rsi_14":28.69,"sma_20":26267.5,"sma_60":27633.33,"sma_120":28954.58},{"date":"2024-11-19","open":23201,"high":23345,"low":22865,"close":23249,"volume":41628,"rsi_14":31.93,"sma_20":26037.5,"sma_60":27549.17,"sma_120":28910.42},{"date":"2024-11-20","open":23105,"high":23489,"low":22865,"close":23393,"volume":71208,"rsi_14":25.69,"sma_20":25827.5,"sma_60":27473.33,"sma_120":28871.25},{"date":"2024-11-21","open":23249,"high":23249,"low":22721,"close":22721,"volume":74242,"rsi_14":22.76,"sma_20":25615.0,"sma_60":27387.5,"sma_120":28827.08},{"date":"2024-11-22","open":22865,"high":23009,"low":22673,"close":22769,"volume":48539,"rsi_14":20.83,"sma_20":25472.5,"sma_60":27320.83,"sma_120":28781.25},{"date":"2024-11-25","open":22817,"high":23681,"low":22817,"close":23201,"volume":95257,"rsi_14":30.09,"sma_20":25365.0,"sma_60":27257.5,"sma_120":28741.25},{"date":"2024-11-26","open":23201,"high":23345,"low":22577,"close":22721,"volume":90941,"rsi_14":23.28,"sma_20":25215.0,"sma_60":27192.5,"sma_120":28699.17},{"date":"2024-11-27","open":22865,"high":22865,"low":22577,"close":22625,"volume":74286,"rsi_14":23.48,"sma_20":25075.0,"sma_60":27125.0,"sma_120":28656.25},{"date":"2024-11-28","open":22625,"high":23345,"low":22625,"close":23057,"volume":53825,"rsi_14":29.03,"sma_20":24925.0,"sma_60":27025.83,"sma_120":28609.17},{"date":"2024-11-29","open":22961,"high":23297,"low":22625,"close":22625,"volume":54974,"rsi_14":29.51,"sma_20":24752.5,"sma_60":26928.33,"sma_120":28558.75},{"date":"2024-12-02","open":22769,"high":22817,"low":22192,"close":22336,"volume":57944,"rsi_14":35.64,"sma_20":24555.0,"sma_60":26821.67,"sma_120":28505.83},{"date":"2024-12-03","open":22288,"high":23057,"low":22288,"close":22961,"volume":70434,"rsi_14":44.55,"sma_20":24430.0,"sma_60":26721.67,"sma_120":28457.92},{"date":"2024-12-04","open":22577,"high":22817,"low":21904,"close":22577,"volume":99685,"rsi_14":50.0,"sma_20":24267.5,"sma_60":26627.5,"sma_120":28408.33},{"date":"2024-12-05","open":22577,"high":22865,"low":22144,"close":22336,"volume":53538,"rsi_14":43.16,"sma_20":24100.0,"sma_60":26550.83,"sma_120":28357.92},{"date":"2024-12-06","open":22480,"high":22577,"low":21087,"close":21424,"volume":132575,"rsi_14":34.23,"sma_20":23885.0,"sma_60":26459.17,"sma_120":28298.33},{"date":"2024-12-09","open":20895,"high":21135,"low":20175,"close":20319,"volume":130789,"rsi_14":26.72,"sma_20":23640.0,"sma_60":26361.67,"sma_120":28230.0},{"date":"2024-12-10","open":20463,"high":22240,"low":20463,"close":22048,"volume":104573,"rsi_14":41.46,"sma_20":23552.5,"sma_60":26294.17,"sma_120":28183.75},{"date":"2024-12-11","open":22096,"high":22528,"low":21856,"close":22336,"volume":59196,"rsi_14":47.44,"sma_20":23490.0,"sma_60":26235.83,"sma_120":28149.17},{"date":"2024-12-12","open":22480,"high":22769,"low":22192,"close":22432,"volume":61948,"rsi_14":47.77,"sma_20":23482.5,"sma_60":26175.0,"sma_120":28111.25},{"date":"2024-12-13","open":22336,"high":22769,"low":22144,"close":22769,"volume":48705,"rsi_14":47.1,"sma_20":23472.5,"sma_60":26116.67,"sma_120":28071.67},{"date":"2024-12-16","open":22817,"high":23009,"low":22480,"close":22480,"volume":80872,"rsi_14":48.34,"sma_20":23440.0,"sma_60":26055.0,"sma_120":28030.42},{"date":"2024-12-17","open":22769,"high":23057,"low":22480,"close":22721,"volume":72176,"rsi_14":50.65,"sma_20":23412.5,"sma_60":25993.33,"sma_120":27989.17},{"date":"2024-12-18","open":23105,"high":24114,"low":23057,"close":23297,"volume":154276,"rsi_14":51.59,"sma_20":23407.5,"sma_60":25918.33,"sma_120":27959.58},{"date":"2024-12-19","open":22913,"high":23297,"low":22673,"close":22961,"volume":58846,"rsi_14":52.26,"sma_20":23420.0,"sma_60":25843.33,"sma_120":27921.67},{"date":"2024-12-20","open":23201,"high":23201,"low":22384,"close":22625,"volume":45250,"rsi_14":51.92,"sma_20":23412.5,"sma_60":25756.67,"sma_120":27880.42},{"date":"2024-12-23","open":22625,"high":23105,"low":22528,"close":23057,"volume":35291,"rsi_14":50.66,"sma_20":23405.0,"sma_60":25685.0,"sma_120":27838.33},{"date":"2024-12-24","open":23057,"high":23105,"low":22721,"close":22817,"volume":50916,"rsi_14":51.68,"sma_20":23410.0,"sma_60":25595.0,"sma_120":27784.17},{"date":"2024-12-26","open":23057,"high":23057,"low":22625,"close":23009,"volume":68092,"rsi_14":54.73,"sma_20":23430.0,"sma_60":25518.33,"sma_120":27733.33},{"date":"2024-12-27","open":23352,"high":23352,"low":22666,"close":22666,"volume":56086,"rsi_14":55.86,"sma_20":23387.5,"sma_60":25445.0,"sma_120":27667.92},{"date":"2024-12-30","open":22421,"high":23645,"low":22421,"close":23498,"volume":63859,"rsi_14":70.5,"sma_20":23410.0,"sma_60":25385.83,"sma_120":27615.42},{"date":"2025-01-02","open":23596,"high":23841,"low":23352,"close":23449,"volume":39572,"rsi_14":59.62,"sma_20":23445.0,"sma_60":25325.0,"sma_120":27560.0},{"date":"2025-01-03","open":23547,"high":24233,"low":23400,"close":24184,"volume":89057,"rsi_14":62.83,"sma_20":23485.0,"sma_60":25280.83,"sma_120":27493.75},{"date":"2025-01-06","open":24477,"high":24575,"low":24037,"close":24184,"volume":69535,"rsi_14":62.16,"sma_20":23545.0,"sma_60":25232.5,"sma_120":27426.67},{"date":"2025-01-07","open":24429,"high":24575,"low":24135,"close":24233,"volume":44506,"rsi_14":60.0,"sma_20":23620.0,"sma_60":25181.67,"sma_120":27355.0},{"date":"2025-01-08","open":24233,"high":24771,"low":24233,"close":24575,"volume":88836,"rsi_14":66.04,"sma_20":23760.0,"sma_60":25135.0,"sma_120":27278.75},{"date":"2025-01-09","open":24624,"high":24624,"low":24086,"close":24429,"volume":38627,"rsi_14":62.5,"sma_20":23950.0,"sma_60":25076.67,"sma_120":27203.33},{"date":"2025-01-10","open":24429,"high":24429,"low":23743,"close":23792,"volume":54048,"rsi_14":50.48,"sma_20":24017.5,"sma_60":24983.33,"sma_120":27117.92},{"date":"2025-01-13","open":23694,"high":23939,"low":23352,"close":23449,"volume":69270,"rsi_14":50.48,"sma_20":24052.5,"sma_60":24881.67,"sma_120":27033.33},{"date":"2025-01-14","open":23694,"high":23743,"low":22862,"close":23009,"volume":79083,"rsi_14":49.53,"sma_20":24060.0,"sma_60":24778.33,"sma_120":26945.42},{"date":"2025-01-15","open":23303,"high":23303,"low":22764,"close":22764,"volume":41909,"rsi_14":42.72,"sma_20":24037.5,"sma_60":24677.5,"sma_120":26860.0},{"date":"2025-01-16","open":23009,"high":23254,"low":22862,"close":23009,"volume":64692,"rsi_14":47.57,"sma_20":24042.5,"sma_60":24583.33,"sma_120":26777.92},{"date":"2025-01-17","open":22960,"high":23156,"low":22666,"close":22764,"volume":61538,"rsi_14":43.27,"sma_20":24022.5,"sma_60":24490.83,"sma_120":26698.33},{"date":"2025-01-20","open":23058,"high":23107,"low":22519,"close":22617,"volume":37582,"rsi_14":49.45,"sma_20":23965.0,"sma_60":24400.0,"sma_120":26624.58},{"date":"2025-01-21","open":22813,"high":23596,"low":22764,"close":23596,"volume":80084,"rsi_14":51.06,"sma_20":23975.0,"sma_60":24336.67,"sma_120":26557.08},{"date":"2025-01-22","open":23498,"high":23792,"low":23303,"close":23792,"volume":66856,"rsi_14":53.61,"sma_20":24012.5,"sma_60":24299.17,"sma_120":26493.75},{"date":"2025-01-23","open":23792,"high":23792,"low":23205,"close":23205,"volume":48643,"rsi_14":39.36,"sma_20":23997.5,"sma_60":24255.83,"sma_120":26425.0},{"date":"2025-01-24","open":23205,"high":23939,"low":23205,"close":23645,"volume":55555,"rsi_14":44.66,"sma_20":24017.5,"sma_60":24214.17,"sma_120":26358.75},{"date":"2025-01-31","open":23498,"high":23890,"low":22911,"close":22911,"volume":73095,"rsi_14":38.46,"sma_20":23990.0,"sma_60":24165.0,"sma_120":26282.92},{"date":"2025-02-03","open":22666,"high":22911,"low":21932,"close":22275,"volume":83183,"rsi_14":30.89,"sma_20":23970.0,"sma_60":24094.17,"sma_120":26200.83},{"date":"2025-02-04","open":22372,"high":22764,"low":22275,"close":22421,"volume":49408,"rsi_14":33.33,"sma_20":23915.0,"sma_60":24025.83,"sma_120":26126.25},{"date":"2025-02-05","open":22421,"high":22960,"low":22421,"close":22715,"volume":53509,"rsi_14":40.52,"sma_20":23877.5,"sma_60":23959.17,"sma_120":26054.17},{"date":"2025-02-06","open":22862,"high":23645,"low":22764,"close":23400,"volume":61616,"rsi_14":49.59,"sma_20":23837.5,"sma_60":23917.5,"sma_120":26006.25},{"date":"2025-02-07","open":23596,"high":23841,"low":23400,"close":23498,"volume":78481,"rsi_14":54.31,"sma_20":23802.5,"sma_60":23871.67,"sma_120":25992.5},{"date":"2025-02-10","open":23449,"high":23449,"low":22617,"close":23009,"volume":70487,"rsi_14":52.07,"sma_20":23740.0,"sma_60":23820.0,"sma_120":25964.17},{"date":"2025-02-11","open":23058,"high":23400,"low":22960,"close":23205,"volume":54688,"rsi_14":51.67,"sma_20":23670.0,"sma_60":23771.67,"sma_120":25923.33},{"date":"2025-02-12","open":23156,"high":23205,"low":22715,"close":22960,"volume":69696,"rsi_14":51.67,"sma_20":23595.0,"sma_60":23728.33,"sma_120":25882.5},{"date":"2025-02-13","open":22960,"high":23009,"low":22715,"close":22764,"volume":64684,"rsi_14":51.24,"sma_20":23542.5,"sma_60":23704.17,"sma_120":25841.25},{"date":"2025-02-14","open":23009,"high":23058,"low":22617,"close":22813,"volume":53307,"rsi_14":42.16,"sma_20":23510.0,"sma_60":23684.17,"sma_120":25788.75},{"date":"2025-02-17","open":22813,"high":23303,"low":22715,"close":23107,"volume":50082,"rsi_14":43.27,"sma_20":23515.0,"sma_60":23685.83,"sma_120":25745.83},{"date":"2025-02-18","open":23058,"high":23058,"low":22421,"close":22764,"volume":107178,"rsi_14":45.45,"sma_20":23515.0,"sma_60":23675.0,"sma_120":25697.08},{"date":"2025-02-19","open":22813,"high":22862,"low":22421,"close":22421,"volume":148520,"rsi_14":37.11,"sma_20":23485.0,"sma_60":23655.83,"sma_120":25644.58},{"date":"2025-02-20","open":22421,"high":22911,"low":22323,"close":22519,"volume":90654,"rsi_14":45.24,"sma_20":23472.5,"sma_60":23635.83,"sma_120":25592.5},{"date":"2025-02-21","open":22666,"high":23058,"low":22470,"close":22666,"volume":90680,"rsi_14":55.41,"sma_20":23475.0,"sma_60":23615.83,"sma_120":25544.58},{"date":"2025-02-24","open":22519,"high":22617,"low":22323,"close":22323,"volume":65761,"rsi_14":48.72,"sma_20":23410.0,"sma_60":23601.67,"sma_120":25494.58},{"date":"2025-02-25","open":22470,"high":22715,"low":22275,"close":22617,"volume":83712,"rsi_14":48.72,"sma_20":23350.0,"sma_60":23591.67,"sma_120":25456.25},{"date":"2025-02-26","open":22666,"high":22715,"low":22323,"close":22715,"volume":85806,"rsi_14":39.39,"sma_20":23325.0,"sma_60":23575.83,"sma_120":25416.67},{"date":"2025-02-27","open":22715,"high":22813,"low":22470,"close":22715,"volume":64750,"rsi_14":37.5,"sma_20":23277.5,"sma_60":23568.33,"sma_120":25380.42},{"date":"2025-02-28","open":22617,"high":22617,"low":21589,"close":21589,"volume":350188,"rsi_14":31.17,"sma_20":23210.0,"sma_60":23543.33,"sma_120":25334.17},{"date":"2025-03-04","open":21540,"high":21932,"low":21198,"close":21834,"volume":112898,"rsi_14":32.05,"sma_20":23187.5,"sma_60":23515.0,"sma_120":25270.42},{"date":"2025-03-05","open":21785,"high":22226,"low":21785,"close":22177,"volume":116700,"rsi_14":40.0,"sma_20":23175.0,"sma_60":23500.0,"sma_120":25214.17},{"date":"2025-03-06","open":22177,"high":22275,"low":21834,"close":22128,"volume":93689,"rsi_14":41.56,"sma_20":23145.0,"sma_60":23489.17,"sma_120":25155.42},{"date":"2025-03-07","open":21883,"high":22079,"low":21344,"close":21491,"volume":112159,"rsi_14":34.83,"sma_20":23047.5,"sma_60":23456.67,"sma_120":25089.17},{"date":"2025-03-10","open":21540,"high":21589,"low":21100,"close":21491,"volume":62718,"rsi_14":30.12,"sma_20":22945.0,"sma_60":23430.83,"sma_120":25029.17},{"date":"2025-03-11","open":21100,"high":21638,"low":20904,"close":21540,"volume":109561,"rsi_14":33.77,"sma_20":22870.0,"sma_60":23410.0,"sma_120":24980.42},{"date":"2025-03-12","open":21540,"high":21638,"low":21393,"close":21589,"volume":48590,"rsi_14":38.03,"sma_20":22787.5,"sma_60":23405.83,"sma_120":24932.5},{"date":"2025-03-13","open":21638,"high":21638,"low":21198,"close":21491,"volume":58429,"rsi_14":35.21,"sma_20":22712.5,"sma_60":23419.17,"sma_120":24890.42},{"date":"2025-03-14","open":21295,"high":21736,"low":21295,"close":21687,"volume":51390,"rsi_14":36.11,"sma_20":22657.5,"sma_60":23405.83,"sma_120":24850.0},{"date":"2025-03-17","open":21638,"high":21687,"low":21393,"close":21638,"volume":42299,"rsi_14":39.39,"sma_20":22597.5,"sma_60":23386.67,"sma_120":24811.25},{"date":"2025-03-18","open":21687,"high":21736,"low":21393,"close":21687,"volume":41388,"rsi_14":34.43,"sma_20":22525.0,"sma_60":23366.67,"sma_120":24770.83},{"date":"2025-03-19","open":21638,"high":21687,"low":21393,"close":21491,"volume":39463,"rsi_14":30.16,"sma_20":22460.0,"sma_60":23337.5,"sma_120":24727.08},{"date":"2025-03-20","open":21540,"high":21638,"low":21246,"close":21442,"volume":94181,"rsi_14":29.69,"sma_20":22410.0,"sma_60":23312.5,"sma_120":24683.75},{"date":"2025-03-21","open":21442,"high":21491,"low":21246,"close":21442,"volume":42033,"rsi_14":46.34,"sma_20":22355.0,"sma_60":23283.33,"sma_120":24638.33},{"date":"2025-03-24","open":21295,"high":22372,"low":21246,"close":21932,"volume":137380,"rsi_14":52.17,"sma_20":22317.5,"sma_60":23252.5,"sma_120":24585.42},{"date":"2025-03-25","open":22372,"high":22372,"low":21932,"close":22079,"volume":66929,"rsi_14":47.62,"sma_20":22305.0,"sma_60":23230.0,"sma_120":24536.67},{"date":"2025-03-26","open":22177,"high":22177,"low":21883,"close":22128,"volume":44318,"rsi_14":50.0,"sma_20":22280.0,"sma_60":23214.17,"sma_120":24485.42},{"date":"2025-03-27","open":22079,"high":22128,"low":21638,"close":21932,"volume":54786,"rsi_14":63.64,"sma_20":22240.0,"sma_60":23187.5,"sma_120":24436.25},{"date":"2025-03-28","open":21393,"high":21540,"low":20267,"close":20659,"volume":263322,"rsi_14":35.59,"sma_20":22135.0,"sma_60":23143.33,"sma_120":24369.17},{"date":"2025-03-31","open":20414,"high":20610,"low":20169,"close":20316,"volume":42291,"rsi_14":30.77,"sma_20":22070.0,"sma_60":23090.0,"sma_120":24304.17},{"date":"2025-04-01","open":20316,"high":21002,"low":20316,"close":21002,"volume":35844,"rsi_14":42.31,"sma_20":22027.5,"sma_60":23061.67,"sma_120":24253.33},{"date":"2025-04-02","open":20904,"high":21051,"low":20561,"close":20757,"volume":24611,"rsi_14":40.74,"sma_20":21955.0,"sma_60":23015.0,"sma_120":24200.42},{"date":"2025-04-03","open":20414,"high":20904,"low":20169,"close":20610,"volume":40393,"rsi_14":36.25,"sma_20":21877.5,"sma_60":22966.67,"sma_120":24145.83},{"date":"2025-04-04","open":20512,"high":20757,"low":20072,"close":20610,"volume":44238,"rsi_14":36.71,"sma_20":21832.5,"sma_60":22905.83,"sma_120":24093.33},{"date":"2025-04-07","open":20023,"high":20218,"low":19572,"close":19572,"volume":48291,"rsi_14":28.23,"sma_20":21734.5,"sma_60":22827.33,"sma_120":24029.92},{"date":"2025-04-08","open":19827,"high":20120,"low":19631,"close":19778,"volume":28134,"rsi_14":32.39,"sma_20":21644.5,"sma_60":22751.5,"sma_120":23966.58},{"date":"2025-04-09","open":19582,"high":19827,"low":19190,"close":19631,"volume":67178,"rsi_14":31.76,"sma_20":21544.5,"sma_60":22667.33,"sma_120":23901.17},{"date":"2025-04-10","open":20072,"high":20512,"low":19974,"close":20316,"volume":42084,"rsi_14":40.03,"sma_20":21484.5,"sma_60":22597.33,"sma_120":23837.0},{"date":"2025-04-11","open":19974,"high":21051,"low":19827,"close":20953,"volume":44224,"rsi_14":41.55,"sma_20":21447.0,"sma_60":22549.0,"sma_120":23766.17},{"date":"2025-04-14","open":21051,"high":21149,"low":20757,"close":21051,"volume":27919,"rsi_14":41.06,"sma_20":21417.0,"sma_60":22508.17,"sma_120":23694.92},{"date":"2025-04-15","open":21198,"high":21246,"low":20757,"close":21149,"volume":36362,"rsi_14":41.55,"sma_20":21389.5,"sma_60":22476.5,"sma_120":23627.42},{"date":"2025-04-16","open":21149,"high":21149,"low":20806,"close":21100,"volume":22572,"rsi_14":42.63,"sma_20":21369.5,"sma_60":22448.17,"sma_120":23562.83},{"date":"2025-04-17","open":20904,"high":21295,"low":20904,"close":21002,"volume":29181,"rsi_14":53.83,"sma_20":21347.0,"sma_60":22414.0,"sma_120":23498.67},{"date":"2025-04-18","open":21344,"high":21540,"low":21051,"close":21540,"volume":31614,"rsi_14":63.1,"sma_20":21352.0,"sma_60":22393.17,"sma_120":23442.0},{"date":"2025-04-21","open":21687,"high":21736,"low":21344,"close":21344,"volume":25666,"rsi_14":54.1,"sma_20":21322.0,"sma_60":22371.5,"sma_120":23385.75},{"date":"2025-04-22","open":21149,"high":21540,"low":21149,"close":21540,"volume":17348,"rsi_14":59.48,"sma_20":21294.5,"sma_60":22336.5,"sma_120":23336.58},{"date":"2025-04-23","open":21638,"high":21687,"low":21442,"close":21442,"volume":20786,"rsi_14":60.19,"sma_20":21259.5,"sma_60":22296.5,"sma_120":23297.83},{"date":"2025-04-24","open":21638,"high":21785,"low":21393,"close":21736,"volume":45418,"rsi_14":62.86,"sma_20":21249.5,"sma_60":22271.5,"sma_120":23263.67},{"date":"2025-04-25","open":21785,"high":21785,"low":21442,"close":21638,"volume":21540,"rsi_14":80.06,"sma_20":21299.5,"sma_60":22237.33,"sma_120":23225.75},{"date":"2025-04-28","open":21589,"high":21589,"low":21246,"close":21246,"volume":27292,"rsi_14":70.27,"sma_20":21347.0,"sma_60":22209.0,"sma_120":23187.0},{"date":"2025-04-29","open":21198,"high":21883,"low":21198,"close":21883,"volume":41693,"rsi_14":77.38,"sma_20":21392.0,"sma_60":22202.33,"sma_120":23148.25},{"date":"2025-04-30","open":21834,"high":22177,"low":21589,"close":21883,"volume":33557,"rsi_14":72.86,"sma_20":21449.5,"sma_60":22193.17,"sma_120":23109.5},{"date":"2025-05-02","open":21883,"high":21932,"low":21540,"close":21834,"volume":19441,"rsi_14":65.52,"sma_20":21512.0,"sma_60":22178.17,"sma_120":23068.67},{"date":"2025-05-07","open":21687,"high":21687,"low":21198,"close":21491,"volume":27567,"rsi_14":57.14,"sma_20":21557.0,"sma_60":22145.67,"sma_120":23031.58},{"date":"2025-05-08","open":21344,"high":21687,"low":21295,"close":21589,"volume":39991,"rsi_14":57.14,"sma_20":21660.0,"sma_60":22113.17,"sma_120":22992.42},{"date":"2025-05-09","open":21638,"high":21638,"low":21344,"close":21540,"volume":38527,"rsi_14":57.14,"sma_20":21750.0,"sma_60":22088.17,"sma_120":22954.08},{"date":"2025-05-12","open":21393,"high":21491,"low":21246,"close":21442,"volume":27671,"rsi_14":57.14,"sma_20":21842.5,"sma_60":22058.17,"sma_120":22914.92},{"date":"2025-05-13","open":21491,"high":21638,"low":21344,"close":21491,"volume":51311,"rsi_14":49.06,"sma_20":21902.5,"sma_60":22033.17,"sma_120":22880.75},{"date":"2025-05-14","open":21589,"high":21785,"low":21295,"close":21736,"volume":41904,"rsi_14":57.41,"sma_20":21942.5,"sma_60":22015.67,"sma_120":22859.92},{"date":"2025-05-15","open":21589,"high":21687,"low":21344,"close":21540,"volume":51431,"rsi_14":50.0,"sma_20":21967.5,"sma_60":21994.0,"sma_120":22839.08},{"date":"2025-05-16","open":21540,"high":21736,"low":21149,"close":21198,"volume":60196,"rsi_14":45.76,"sma_20":21970.0,"sma_60":21961.5,"sma_120":22823.67},{"date":"2025-05-19","open":21149,"high":21198,"low":20610,"close":20855,"volume":54735,"rsi_14":35.0,"sma_20":21957.5,"sma_60":21929.0,"sma_120":22802.0},{"date":"2025-05-20","open":20855,"high":21051,"low":20659,"close":20757,"volume":35711,"rsi_14":35.0,"sma_20":21945.0,"sma_60":21900.67,"sma_120":22778.25},{"date":"2025-05-21","open":20757,"high":21344,"low":20757,"close":21295,"volume":33033,"rsi_14":50.79,"sma_20":21932.5,"sma_60":21879.83,"sma_120":22757.83},{"date":"2025-05-22","open":21295,"high":21687,"low":21051,"close":21687,"volume":81705,"rsi_14":46.55,"sma_20":21950.0,"sma_60":21863.17,"sma_120":22739.5},{"date":"2025-05-23","open":21540,"high":22128,"low":21100,"close":21540,"volume":89997,"rsi_14":44.26,"sma_20":21950.0,"sma_60":21849.83,"sma_120":22725.75},{"date":"2025-05-26","open":21491,"high":21491,"low":21149,"close":21491,"volume":41244,"rsi_14":44.26,"sma_20":21952.5,"sma_60":21830.67,"sma_120":22711.17},{"date":"2025-05-27","open":21442,"high":21932,"low":21344,"close":21736,"volume":46355,"rsi_14":54.24,"sma_20":21952.5,"sma_60":21814.0,"sma_120":22694.92},{"date":"2025-05-28","open":21736,"high":22275,"low":21638,"close":21883,"volume":83773,"rsi_14":55.0,"sma_20":21965.0,"sma_60":21799.83,"sma_120":22684.08},{"date":"2025-05-29","open":21883,"high":22372,"low":21736,"close":22323,"volume":74446,"rsi_14":61.76,"sma_20":22020.0,"sma_60":21812.33,"sma_120":22677.83},{"date":"2025-05-30","open":22470,"high":23009,"low":22372,"close":22715,"volume":98047,"rsi_14":67.57,"sma_20":22062.5,"sma_60":21827.33,"sma_120":22671.17},{"date":"2025-06-02","open":22813,"high":22862,"low":22372,"close":22421,"volume":36416,"rsi_14":62.03,"sma_20":22090.0,"sma_60":21831.5,"sma_120":22665.75},{"date":"2025-06-04","open":22568,"high":22715,"low":22372,"close":22519,"volume":43953,"rsi_14":60.53,"sma_20":22125.0,"sma_60":21838.17,"sma_120":22663.67},{"date":"2025-06-05","open":22715,"high":22715,"low":22372,"close":22568,"volume":64377,"rsi_14":64.38,"sma_20":22180.0,"sma_60":21856.5,"sma_120":22656.58},{"date":"2025-06-09","open":22617,"high":23107,"low":22568,"close":22862,"volume":85157,"rsi_14":73.61,"sma_20":22245.0,"sma_60":21879.83,"sma_120":22655.33},{"date":"2025-06-10","open":23009,"high":23156,"low":22470,"close":22960,"volume":90650,"rsi_14":82.09,"sma_20":22317.5,"sma_60":21904.0,"sma_120":22657.0},{"date":"2025-06-11","open":23205,"high":23254,"low":22911,"close":23205,"volume":65186,"rsi_14":85.71,"sma_20":22407.5,"sma_60":21931.5,"sma_120":22668.67},{"date":"2025-06-12","open":23596,"high":23743,"low":22960,"close":23498,"volume":127688,"rsi_14":84.62,"sma_20":22510.0,"sma_60":21965.67,"sma_120":22692.42},{"date":"2025-06-13","open":23645,"high":23645,"low":22764,"close":22911,"volume":109175,"rsi_14":68.12,"sma_20":22570.0,"sma_60":21986.5,"sma_120":22696.17},{"date":"2025-06-16","open":22030,"high":22372,"low":21638,"close":21834,"volume":110002,"rsi_14":53.41,"sma_20":22585.0,"sma_60":21989.83,"sma_120":22688.25},{"date":"2025-06-17","open":22030,"high":22764,"low":21883,"close":22617,"volume":98389,"rsi_14":61.17,"sma_20":22657.5,"sma_60":22005.67,"sma_120":22686.17},{"date":"2025-06-18","open":22372,"high":22764,"low":22177,"close":22568,"volume":54336,"rsi_14":58.59,"sma_20":22745.0,"sma_60":22024.0,"sma_120":22680.75},{"date":"2025-06-19","open":22470,"high":22519,"low":22079,"close":22177,"volume":78723,"rsi_14":52.88,"sma_20":22817.5,"sma_60":22036.5,"sma_120":22674.5},{"date":"2025-06-20","open":22177,"high":22813,"low":22079,"close":22519,"volume":58934,"rsi_14":51.96,"sma_20":22880.0,"sma_60":22054.83,"sma_120":22669.08},{"date":"2025-06-23","open":22323,"high":22519,"low":22030,"close":22177,"volume":38362,"rsi_14":44.55,"sma_20":22905.0,"sma_60":22059.0,"sma_120":22655.75},{"date":"2025-06-24","open":22421,"high":22715,"low":22275,"close":22568,"volume":50848,"rsi_14":51.46,"sma_20":22957.5,"sma_60":22067.33,"sma_120":22648.67},{"date":"2025-06-25","open":22715,"high":22813,"low":22323,"close":22666,"volume":52156,"rsi_14":51.46,"sma_20":23017.5,"sma_60":22076.5,"sma_120":22645.33},{"date":"2025-06-26","open":22470,"high":22617,"low":21834,"close":22079,"volume":81846,"rsi_14":45.61,"sma_20":23035.0,"sma_60":22079.0,"sma_120":22633.25},{"date":"2025-06-27","open":22128,"high":22177,"low":21736,"close":21834,"volume":48009,"rsi_14":40.71,"sma_20":23032.5,"sma_60":22099.0,"sma_120":22621.17},{"date":"2025-06-30","open":21834,"high":21932,"low":21736,"close":21932,"volume":44077,"rsi_14":40.71,"sma_20":23012.5,"sma_60":22126.5,"sma_120":22608.25},{"date":"2025-07-01","open":21932,"high":22226,"low":21834,"close":22079,"volume":50238,"rsi_14":39.64,"sma_20":22980.0,"sma_60":22144.83,"sma_120":22603.25},{"date":"2025-07-02","open":22226,"high":22421,"low":21932,"close":22372,"volume":41389,"rsi_14":39.64,"sma_20":22977.5,"sma_60":22172.33,"sma_120":22593.67},{"date":"2025-07-03","open":22372,"high":22568,"low":22177,"close":22568,"volume":63252,"rsi_14":46.6,"sma_20":22980.0,"sma_60":22205.67,"sma_120":22586.17},{"date":"2025-07-04","open":22470,"high":22519,"low":22128,"close":22275,"volume":44349,"rsi_14":55.17,"sma_20":22965.0,"sma_60":22234.0,"sma_120":22569.92},{"date":"2025-07-07","open":22323,"high":22323,"low":21981,"close":22128,"volume":31920,"rsi_14":43.24,"sma_20":22927.5,"sma_60":22277.5,"sma_120":22552.42},{"date":"2025-07-08","open":21883,"high":22128,"low":21834,"close":22128,"volume":30472,"rsi_14":43.84,"sma_20":22885.0,"sma_60":22317.5,"sma_120":22534.5},{"date":"2025-07-09","open":22079,"high":22519,"low":22030,"close":22470,"volume":50509,"rsi_14":54.17,"sma_20":22847.5,"sma_60":22365.83,"sma_120":22516.58},{"date":"2025-07-10","open":22519,"high":22764,"low":22323,"close":22617,"volume":67220,"rsi_14":51.47,"sma_20":22802.5,"sma_60":22405.0,"sma_120":22501.17},{"date":"2025-07-11","open":22666,"high":22715,"low":22226,"close":22421,"volume":41327,"rsi_14":53.85,"sma_20":22777.5,"sma_60":22430.0,"sma_120":22489.5},{"date":"2025-07-14","open":22519,"high":22568,"low":22226,"close":22372,"volume":45398,"rsi_14":46.55,"sma_20":22805.0,"sma_60":22452.5,"sma_120":22480.33},{"date":"2025-07-15","open":22275,"high":22715,"low":22275,"close":22617,"volume":51717,"rsi_14":49.18,"sma_20":22805.0,"sma_60":22477.5,"sma_120":22477.0},{"date":"2025-07-16","open":22617,"high":22715,"low":22275,"close":22275,"volume":42197,"rsi_14":53.57,"sma_20":22790.0,"sma_60":22497.5,"sma_120":22472.83},{"date":"2025-07-17","open":22372,"high":23645,"low":22372,"close":23156,"volume":167415,"rsi_14":69.57,"sma_20":22840.0,"sma_60":22534.17,"sma_120":22474.08},{"date":"2025-07-18","open":23254,"high":23352,"low":22862,"close":23205,"volume":85905,"rsi_14":69.12,"sma_20":22875.0,"sma_60":22562.5,"sma_120":22477.83},{"date":"2025-07-21","open":23303,"high":23400,"low":22764,"close":22960,"volume":75002,"rsi_14":62.86,"sma_20":22915.0,"sma_60":22590.0,"sma_120":22480.75},{"date":"2025-07-22","open":23009,"high":23352,"low":22421,"close":22470,"volume":88605,"rsi_14":51.35,"sma_20":22910.0,"sma_60":22605.83,"sma_120":22471.17},{"date":"2025-07-23","open":22666,"high":23743,"low":22275,"close":22813,"volume":72407,"rsi_14":53.25,"sma_20":22917.5,"sma_60":22629.17,"sma_120":22462.83},{"date":"2025-07-24","open":22813,"high":23009,"low":22372,"close":22470,"volume":96885,"rsi_14":52.56,"sma_20":22937.5,"sma_60":22641.67,"sma_120":22456.58},{"date":"2025-07-25","open":22519,"high":22568,"low":22226,"close":22275,"volume":53577,"rsi_14":51.9,"sma_20":22960.0,"sma_60":22652.5,"sma_120":22444.92},{"date":"2025-07-28","open":22323,"high":22372,"low":21883,"close":21932,"volume":61263,"rsi_14":47.67,"sma_20":22960.0,"sma_60":22664.17,"sma_120":22436.58},{"date":"2025-07-29","open":22079,"high":22079,"low":21736,"close":22030,"volume":60510,"rsi_14":44.44,"sma_20":22957.5,"sma_60":22666.67,"sma_120":22434.5},{"date":"2025-07-30","open":21981,"high":22177,"low":21883,"close":22079,"volume":38338,"rsi_14":43.04,"sma_20":22942.5,"sma_60":22670.0,"sma_120":22431.58},{"date":"2025-07-31","open":22128,"high":22519,"low":21834,"close":22226,"volume":56921,"rsi_14":47.44,"sma_20":22925.0,"sma_60":22676.67,"sma_120":22427.42},{"date":"2025-08-01","open":22421,"high":22421,"low":21638,"close":21883,"volume":98407,"rsi_14":44.05,"sma_20":22905.0,"sma_60":22683.33,"sma_120":22414.5},{"date":"2025-08-04","open":21736,"high":21932,"low":21491,"close":21785,"volume":54947,"rsi_14":39.51,"sma_20":22887.5,"sma_60":22686.67,"sma_120":22399.92},{"date":"2025-08-05","open":21834,"high":22030,"low":21736,"close":21785,"volume":39133,"rsi_14":43.24,"sma_20":22870.0,"sma_60":22690.83,"sma_120":22389.5},{"date":"2025-08-06","open":21736,"high":21883,"low":21687,"close":21834,"volume":23803,"rsi_14":26.32,"sma_20":22837.5,"sma_60":22697.5,"sma_120":22377.83},{"date":"2025-08-07","open":21932,"high":21932,"low":21687,"close":21834,"volume":35553,"rsi_14":25.0,"sma_20":22797.5,"sma_60":22703.33,"sma_120":22368.25},{"date":"2025-08-08","open":21785,"high":22030,"low":21736,"close":21785,"volume":29298,"rsi_14":26.92,"sma_20":22765.0,"sma_60":22704.17,"sma_120":22359.92},{"date":"2025-08-11","open":21785,"high":22079,"low":21736,"close":21834,"volume":46613,"rsi_14":34.88,"sma_20":22737.5,"sma_60":22709.17,"sma_120":22351.58},{"date":"2025-08-12","open":21834,"high":21981,"low":21491,"close":21491,"volume":54370,"rsi_14":18.6,"sma_20":22680.0,"sma_60":22714.17,"sma_120":22337.83},{"date":"2025-08-13","open":21638,"high":21736,"low":21393,"close":21687,"volume":45886,"rsi_14":30.0,"sma_20":22650.0,"sma_60":22728.33,"sma_120":22328.67},{"date":"2025-08-14","open":21687,"high":22079,"low":21638,"close":21834,"volume":36128,"rsi_14":38.46,"sma_20":22582.5,"sma_60":22746.67,"sma_120":22323.67},{"date":"2025-08-18","open":21932,"high":22079,"low":21638,"close":21736,"volume":61439,"rsi_14":44.12,"sma_20":22507.5,"sma_60":22754.17,"sma_120":22317.0},{"date":"2025-08-19","open":21687,"high":21736,"low":21393,"close":21442,"volume":53450,"rsi_14":34.21,"sma_20":22430.0,"sma_60":22750.0,"sma_120":22306.58},{"date":"2025-08-20","open":21246,"high":21246,"low":20855,"close":21198,"volume":62236,"rsi_14":28.57,"sma_20":22365.0,"sma_60":22744.17,"sma_120":22297.0},{"date":"2025-08-21","open":21100,"high":21540,"low":21051,"close":21198,"volume":23043,"rsi_14":23.08,"sma_20":22282.5,"sma_60":22739.17,"sma_120":22284.92},{"date":"2025-08-22","open":21295,"high":21442,"low":21051,"close":21246,"volume":26596,"rsi_14":30.3,"sma_20":22220.0,"sma_60":22730.83,"sma_120":22272.42},{"date":"2025-08-25","open":21442,"high":21491,"low":21295,"close":21295,"volume":22162,"rsi_14":34.38,"sma_20":22170.0,"sma_60":22720.83,"sma_120":22260.33},{"date":"2025-08-26","open":21393,"high":21393,"low":21002,"close":21051,"volume":43314,"rsi_14":29.73,"sma_20":22125.0,"sma_60":22699.17,"sma_120":22255.75},{"date":"2025-08-27","open":21149,"high":21295,"low":21002,"close":21149,"volume":30955,"rsi_14":31.58,"sma_20":22080.0,"sma_60":22672.5,"sma_120":22249.92},{"date":"2025-08-28","open":21246,"high":21295,"low":21051,"close":21149,"volume":20242,"rsi_14":31.58,"sma_20":22032.5,"sma_60":22650.83,"sma_120":22241.17},{"date":"2025-08-29","open":21149,"high":21295,"low":20904,"close":21002,"volume":28237,"rsi_14":30.0,"sma_20":21970.0,"sma_60":22625.0,"sma_120":22231.58},{"date":"2025-09-01","open":21002,"high":21246,"low":20806,"close":20953,"volume":21787,"rsi_14":27.5,"sma_20":21922.5,"sma_60":22597.5,"sma_120":22227.0},{"date":"2025-09-02","open":21198,"high":21198,"low":21002,"close":21051,"volume":18489,"rsi_14":37.14,"sma_20":21885.0,"sma_60":22566.67,"sma_120":22223.25},{"date":"2025-09-03","open":21100,"high":22079,"low":21075,"close":21834,"volume":73105,"rsi_14":53.19,"sma_20":21887.5,"sma_60":22547.5,"sma_120":22225.75},{"date":"2025-09-04","open":21834,"high":21932,"low":21100,"close":21540,"volume":29088,"rsi_14":44.0,"sma_20":21872.5,"sma_60":22519.17,"sma_120":22225.33},{"date":"2025-09-05","open":21589,"high":22030,"low":21369,"close":21785,"volume":35103,"rsi_14":50.94,"sma_20":21870.0,"sma_60":22490.0,"sma_120":22227.83},{"date":"2025-09-08","open":21981,"high":22715,"low":21932,"close":22030,"volume":113186,"rsi_14":61.54,"sma_20":21882.5,"sma_60":22475.0,"sma_120":22230.75},{"date":"2025-09-09","open":22128,"high":22177,"low":21834,"close":22079,"volume":50176,"rsi_14":68.75,"sma_20":21895.0,"sma_60":22479.17,"sma_120":22234.5},{"date":"2025-09-10","open":22128,"high":22226,"low":21932,"close":22226,"volume":42854,"rsi_14":70.59,"sma_20":21932.5,"sma_60":22472.5,"sma_120":22239.08},{"date":"2025-09-11","open":22128,"high":22226,"low":21834,"close":22079,"volume":61356,"rsi_14":66.04,"sma_20":21952.5,"sma_60":22464.17,"sma_120":22244.08},{"date":"2025-09-12","open":22030,"high":22128,"low":21834,"close":22030,"volume":60819,"rsi_14":64.15,"sma_20":21962.5,"sma_60":22461.67,"sma_120":22249.08},{"date":"2025-09-15","open":21932,"high":22470,"low":21785,"close":21932,"volume":52938,"rsi_14":68.0,"sma_20":21972.5,"sma_60":22451.67,"sma_120":22253.25},{"date":"2025-09-16","open":21883,"high":21932,"low":21736,"close":21834,"volume":30927,"rsi_14":64.0,"sma_20":21992.5,"sma_60":22445.83,"sma_120":22252.42},{"date":"2025-09-17","open":21785,"high":21834,"low":21344,"close":21540,"volume":49967,"rsi_14":57.14,"sma_20":22010.0,"sma_60":22428.33,"sma_120":22247.83},{"date":"2025-09-18","open":21492,"high":21540,"low":21321,"close":21540,"volume":43173,"rsi_14":62.5,"sma_20":22035.0,"sma_60":22411.67,"sma_120":22244.08},{"date":"2025-09-19","open":22100,"high":22450,"low":21950,"close":22350,"volume":43218,"rsi_14":66.1,"sma_20":22067.5,"sma_60":22408.33,"sma_120":22243.67},{"date":"2025-09-22","open":21834,"high":21932,"low":21516,"close":21687,"volume":72314,"rsi_14":60.66,"sma_20":22087.5,"sma_60":22405.83,"sma_120":22252.42},{"date":"2025-09-23","open":21687,"high":21883,"low":21442,"close":21540,"volume":54740,"rsi_14":43.75,"sma_20":22112.5,"sma_60":22399.17,"sma_120":22262.83},{"date":"2025-09-24","open":21638,"high":21638,"low":21149,"close":21393,"volume":58660,"rsi_14":46.67,"sma_20":22125.0,"sma_60":22387.5,"sma_120":22266.17},{"date":"2025-09-25","open":21344,"high":21344,"low":21149,"close":21198,"volume":26693,"rsi_14":36.36,"sma_20":22127.5,"sma_60":22367.5,"sma_120":22269.92},{"date":"2025-09-26","open":21246,"high":21246,"low":20659,"close":20757,"volume":69879,"rsi_14":22.92,"sma_20":22115.0,"sma_60":22336.67,"sma_120":22271.17},{"date":"2025-09-29","open":20806,"high":21051,"low":20757,"close":20904,"volume":18239,"rsi_14":26.0,"sma_20":22112.5,"sma_60":22313.33,"sma_120":22273.67},{"date":"2025-09-30","open":20904,"high":21051,"low":20806,"close":20806,"volume":18960,"rsi_14":20.41,"sma_20":22100.0,"sma_60":22290.83,"sma_120":22284.17},{"date":"2025-10-01","open":20855,"high":20953,"low":20610,"close":20708,"volume":30755,"rsi_14":20.83,"sma_20":22042.5,"sma_60":22266.67,"sma_120":22292.08},{"date":"2025-10-02","open":20757,"high":20904,"low":20610,"close":20806,"volume":35491,"rsi_14":24.49,"sma_20":22005.0,"sma_60":22238.33,"sma_120":22302.08},{"date":"2025-10-10","open":20855,"high":20904,"low":20512,"close":20610,"volume":67254,"rsi_14":23.53,"sma_20":21945.0,"sma_60":22204.17,"sma_120":22304.58},{"date":"2025-10-13","open":20512,"high":20659,"low":20267,"close":20659,"volume":29602,"rsi_14":26.0,"sma_20":21875.0,"sma_60":22174.17,"sma_120":22302.08},{"date":"2025-10-14","open":20659,"high":20806,"low":20463,"close":20512,"volume":27189,"rsi_14":27.66,"sma_20":21795.0,"sma_60":22142.5,"sma_120":22297.5},{"date":"2025-10-15","open":20610,"high":21442,"low":20610,"close":21442,"volume":91163,"rsi_14":46.03,"sma_20":21755.0,"sma_60":22122.5,"sma_120":22300.0},{"date":"2025-10-16","open":21442,"high":21589,"low":21100,"close":21149,"volume":57049,"rsi_14":38.46,"sma_20":21707.5,"sma_60":22103.33,"sma_120":22300.42},{"date":"2025-10-17","open":21246,"high":21834,"low":21100,"close":21442,"volume":61896,"rsi_14":46.27,"sma_20":21677.5,"sma_60":22074.17,"sma_120":22304.17},{"date":"2025-10-20","open":21785,"high":21883,"low":21540,"close":21834,"volume":48300,"rsi_14":54.17,"sma_20":21672.5,"sma_60":22050.83,"sma_120":22306.67},{"date":"2025-10-21","open":21932,"high":22372,"low":21736,"close":21932,"volume":61101,"rsi_14":57.75,"sma_20":21677.5,"sma_60":22033.33,"sma_120":22311.67},{"date":"2025-10-22","open":22128,"high":22372,"low":21736,"close":22323,"volume":57361,"rsi_14":65.33,"sma_20":21717.5,"sma_60":22030.83,"sma_120":22318.33},{"date":"2025-10-23","open":22275,"high":23058,"low":22226,"close":22519,"volume":127456,"rsi_14":75.71,"sma_20":21760.0,"sma_60":22025.83,"sma_120":22327.5},{"date":"2025-10-24","open":22715,"high":22862,"low":22226,"close":22372,"volume":44664,"rsi_14":71.43,"sma_20":21785.0,"sma_60":22024.17,"sma_120":22332.92},{"date":"2025-10-27","open":22519,"high":23205,"low":22275,"close":23156,"volume":84296,"rsi_14":78.57,"sma_20":21860.0,"sma_60":22039.17,"sma_120":22345.83},{"date":"2025-10-28","open":23205,"high":23498,"low":22862,"close":23009,"volume":73115,"rsi_14":77.65,"sma_20":21935.0,"sma_60":22057.5,"sma_120":22360.83},{"date":"2025-10-29","open":23400,"high":23547,"low":22911,"close":23009,"volume":50874,"rsi_14":77.11,"sma_20":22017.5,"sma_60":22074.17,"sma_120":22370.42},{"date":"2025-10-30","open":23107,"high":23107,"low":22372,"close":22666,"volume":60951,"rsi_14":74.42,"sma_20":22092.5,"sma_60":22084.17,"sma_120":22377.08},{"date":"2025-10-31","open":22568,"high":23058,"low":22470,"close":23009,"volume":85221,"rsi_14":76.09,"sma_20":22207.5,"sma_60":22097.5,"sma_120":22387.08},{"date":"2025-11-03","open":23156,"high":23988,"low":22862,"close":23645,"volume":133679,"rsi_14":81.37,"sma_20":22347.5,"sma_60":22127.5,"sma_120":22405.42},{"date":"2025-11-04","open":23547,"high":23841,"low":23156,"close":23254,"volume":83755,"rsi_14":70.33,"sma_20":22472.5,"sma_60":22152.5,"sma_120":22419.58},{"date":"2025-11-05","open":23596,"high":23792,"low":22862,"close":23645,"volume":137446,"rsi_14":77.42,"sma_20":22622.5,"sma_60":22184.17,"sma_120":22437.5},{"date":"2025-11-06","open":23841,"high":25212,"low":23596,"close":24673,"volume":218330,"rsi_14":80.56,"sma_20":22820.0,"sma_60":22232.5,"sma_120":22465.0},{"date":"2025-11-07","open":24380,"high":24575,"low":23645,"close":23792,"volume":107246,"rsi_14":66.95,"sma_20":22982.5,"sma_60":22265.83,"sma_120":22484.58},{"date":"2025-11-10","open":24282,"high":24575,"low":23988,"close":24282,"volume":70570,"rsi_14":69.05,"sma_20":23167.5,"sma_60":22308.33,"sma_120":22506.25},{"date":"2025-11-11","open":24282,"high":24477,"low":23449,"close":23792,"volume":59521,"rsi_14":61.72,"sma_20":23335.0,"sma_60":22341.67,"sma_120":22525.42},{"date":"2025-11-12","open":24184,"high":24967,"low":24135,"close":24820,"volume":114328,"rsi_14":66.21,"sma_20":23507.5,"sma_60":22398.33,"sma_120":22556.25},{"date":"2025-11-13","open":25163,"high":25457,"low":24575,"close":24575,"volume":105559,"rsi_14":65.31,"sma_20":23682.5,"sma_60":22447.5,"sma_120":22587.92},{"date":"2025-11-14","open":24380,"high":25065,"low":24184,"close":24477,"volume":68875,"rsi_14":60.15,"sma_20":23837.5,"sma_60":22492.5,"sma_120":22619.58},{"date":"2025-11-17","open":24869,"high":24869,"low":24037,"close":24526,"volume":45571,"rsi_14":61.83,"sma_20":23975.0,"sma_60":22540.0,"sma_120":22647.08},{"date":"2025-11-18","open":24722,"high":24722,"low":23988,"close":24135,"volume":70086,"rsi_14":58.27,"sma_20":24087.5,"sma_60":22585.83,"sma_120":22667.92},{"date":"2025-11-19","open":24037,"high":24771,"low":23792,"close":24722,"volume":83881,"rsi_14":64.58,"sma_20":24210.0,"sma_60":22645.83,"sma_120":22695.0},{"date":"2025-11-20","open":24673,"high":24967,"low":24477,"close":24967,"volume":75271,"rsi_14":64.08,"sma_20":24335.0,"sma_60":22710.0,"sma_120":22724.58},{"date":"2025-11-21","open":24331,"high":24918,"low":24282,"close":24575,"volume":46175,"rsi_14":56.93,"sma_20":24447.5,"sma_60":22766.67,"sma_120":22748.75},{"date":"2025-11-24","open":24869,"high":24869,"low":24331,"close":24575,"volume":48002,"rsi_14":60.47,"sma_20":24520.0,"sma_60":22822.5,"sma_120":22771.67},{"date":"2025-11-25","open":24722,"high":24918,"low":24331,"close":24526,"volume":37852,"rsi_14":57.38,"sma_20":24597.5,"sma_60":22881.67,"sma_120":22790.42},{"date":"2025-11-26","open":24575,"high":25946,"low":24575,"close":25652,"volume":152632,"rsi_14":58.06,"sma_20":24732.5,"sma_60":22958.33,"sma_120":22815.42},{"date":"2025-11-27","open":25652,"high":25701,"low":24967,"close":25065,"volume":73061,"rsi_14":61.02,"sma_20":24855.0,"sma_60":23025.0,"sma_120":22837.92},{"date":"2025-11-28","open":25310,"high":25555,"low":24967,"close":25506,"volume":52873,"rsi_14":60.68,"sma_20":24982.5,"sma_60":23101.67,"sma_120":22863.33},{"date":"2025-12-01","open":25701,"high":25799,"low":25261,"close":25408,"volume":44758,"rsi_14":65.14,"sma_20":25072.5,"sma_60":23177.5,"sma_120":22887.5},{"date":"2025-12-02","open":25408,"high":25457,"low":24820,"close":25359,"volume":78511,"rsi_14":56.18,"sma_20":25180.0,"sma_60":23250.83,"sma_120":22908.75},{"date":"2025-12-03","open":25897,"high":25897,"low":25359,"close":25652,"volume":39999,"rsi_14":62.22,"sma_20":25282.5,"sma_60":23315.83,"sma_120":22931.67},{"date":"2025-12-04","open":25603,"high":25848,"low":25114,"close":25799,"volume":63800,"rsi_14":64.84,"sma_20":25340.0,"sma_60":23388.33,"sma_120":22953.75},{"date":"2025-12-05","open":25946,"high":26093,"low":25310,"close":25457,"volume":53502,"rsi_14":59.79,"sma_20":25425.0,"sma_60":23450.83,"sma_120":22970.42},{"date":"2025-12-08","open":25506,"high":25897,"low":25163,"close":25799,"volume":86854,"rsi_14":67.71,"sma_20":25502.5,"sma_60":23515.0,"sma_120":22995.0},{"date":"2025-12-09","open":25848,"high":27219,"low":25555,"close":27023,"volume":201417,"rsi_14":71.56,"sma_20":25667.5,"sma_60":23599.17,"sma_120":23039.17},{"date":"2025-12-10","open":26729,"high":26729,"low":26191,"close":26534,"volume":94836,"rsi_14":64.04,"sma_20":25755.0,"sma_60":23672.5,"sma_120":23072.5},{"date":"2025-12-11","open":26632,"high":27562,"low":26583,"close":26827,"volume":96182,"rsi_14":70.54,"sma_20":25870.0,"sma_60":23753.33,"sma_120":23108.75},{"date":"2025-12-12","open":26925,"high":27268,"low":26485,"close":26583,"volume":74280,"rsi_14":67.52,"sma_20":25977.5,"sma_60":23830.83,"sma_120":23146.25},{"date":"2025-12-15","open":26289,"high":27562,"low":26289,"close":27366,"volume":80338,"rsi_14":71.97,"sma_20":26122.5,"sma_60":23923.33,"sma_120":23187.5},{"date":"2025-12-16","open":27415,"high":28051,"low":27072,"close":27415,"volume":138164,"rsi_14":66.36,"sma_20":26290.0,"sma_60":24018.33,"sma_120":23232.08},{"date":"2025-12-17","open":28443,"high":28883,"low":26680,"close":27611,"volume":403997,"rsi_14":75.49,"sma_20":26437.5,"sma_60":24121.67,"sma_120":23275.0},{"date":"2025-12-18","open":26974,"high":27366,"low":26778,"close":27072,"volume":59093,"rsi_14":65.38,"sma_20":26545.0,"sma_60":24213.33,"sma_120":23312.5},{"date":"2025-12-19","open":27415,"high":29324,"low":27219,"close":27562,"volume":282015,"rsi_14":69.64,"sma_20":26697.5,"sma_60":24310.0,"sma_120":23359.17},{"date":"2025-12-22","open":27611,"high":27806,"low":27121,"close":27268,"volume":72775,"rsi_14":66.67,"sma_20":26835.0,"sma_60":24405.0,"sma_120":23405.42},{"date":"2025-12-23","open":27366,"high":27415,"low":26778,"close":26876,"volume":63700,"rsi_14":60.5,"sma_20":26955.0,"sma_60":24495.83,"sma_120":23447.5},{"date":"2025-12-24","open":27023,"high":27170,"low":26289,"close":26289,"volume":92227,"rsi_14":53.91,"sma_20":26987.5,"sma_60":24579.17,"sma_120":23483.33},{"date":"2025-12-26","open":26632,"high":26729,"low":26044,"close":26142,"volume":67716,"rsi_14":55.65,"sma_20":27042.5,"sma_60":24663.33,"sma_120":23515.42},{"date":"2025-12-29","open":25946,"high":26142,"low":25163,"close":25359,"volume":105710,"rsi_14":46.62,"sma_20":27035.0,"sma_60":24741.67,"sma_120":23539.17},{"date":"2025-12-30","open":25555,"high":25603,"low":24869,"close":24967,"volume":64245,"rsi_14":31.9,"sma_20":27012.5,"sma_60":24810.83,"sma_120":23562.08},{"date":"2026-01-02","open":24918,"high":25310,"low":24771,"close":25261,"volume":72128,"rsi_14":38.39,"sma_20":27007.5,"sma_60":24886.67,"sma_120":23588.75},{"date":"2026-01-05","open":25065,"high":25408,"low":24624,"close":25359,"volume":54870,"rsi_14":36.11,"sma_20":26992.5,"sma_60":24965.83,"sma_120":23616.25},{"date":"2026-01-06","open":25065,"high":26436,"low":25065,"close":26093,"volume":114373,"rsi_14":45.76,"sma_20":27007.5,"sma_60":25055.83,"sma_120":23647.08},{"date":"2026-01-07","open":26289,"high":26974,"low":25897,"close":26827,"volume":91010,"rsi_14":45.3,"sma_20":27077.5,"sma_60":25161.67,"sma_120":23682.92},{"date":"2026-01-08","open":26729,"high":27904,"low":26583,"close":27660,"volume":115625,"rsi_14":51.88,"sma_20":27172.5,"sma_60":25280.83,"sma_120":23727.5},{"date":"2026-01-09","open":27806,"high":27855,"low":26583,"close":26778,"volume":67642,"rsi_14":44.22,"sma_20":27160.0,"sma_60":25387.5,"sma_120":23765.0},{"date":"2026-01-12","open":27121,"high":27709,"low":26876,"close":27513,"volume":75729,"rsi_14":52.98,"sma_20":27210.0,"sma_60":25490.83,"sma_120":23806.67},{"date":"2026-01-13","open":27513,"high":27709,"low":26142,"close":26876,"volume":117561,"rsi_14":45.45,"sma_20":27212.5,"sma_60":25588.33,"sma_120":23845.83},{"date":"2026-01-14","open":26827,"high":27072,"low":26191,"close":26436,"volume":58100,"rsi_14":44.59,"sma_20":27205.0,"sma_60":25673.33,"sma_120":23873.75},{"date":"2026-01-15","open":26778,"high":26778,"low":25652,"close":26191,"volume":225531,"rsi_14":45.45,"sma_20":27145.0,"sma_60":25747.5,"sma_120":23899.17},{"date":"2026-01-16","open":26338,"high":27855,"low":25897,"close":27709,"volume":159575,"rsi_14":75.19,"sma_20":25540.0,"sma_60":23489.17,"sma_120":22989.58},{"date":"2026-01-19","open":28100,"high":28834,"low":26093,"close":26778,"volume":295417,"rsi_14":53.44,"sma_20":27117.5,"sma_60":25921.67,"sma_120":23976.25},{"date":"2026-01-20","open":29814,"high":32163,"low":28198,"close":28541,"volume":1441947,"rsi_14":65.55,"sma_20":27192.5,"sma_60":26024.17,"sma_120":24025.0},{"date":"2026-01-21","open":28002,"high":28100,"low":26240,"close":26778,"volume":353774,"rsi_14":57.81,"sma_20":27152.5,"sma_60":26099.17,"sma_120":24061.67},{"date":"2026-01-22","open":27219,"high":27219,"low":26436,"close":26827,"volume":137135,"rsi_14":56.9,"sma_20":27130.0,"sma_60":26161.67,"sma_120":24100.42},{"date":"2026-01-23","open":26925,"high":28345,"low":26925,"close":28100,"volume":160674,"rsi_14":60.94,"sma_20":27192.5,"sma_60":26248.33,"sma_120":24152.92},{"date":"2026-01-26","open":28883,"high":30254,"low":28786,"close":29177,"volume":276070,"rsi_14":61.98,"sma_20":27340.0,"sma_60":26353.33,"sma_120":24213.75},{"date":"2026-01-27","open":28688,"high":29569,"low":28639,"close":29226,"volume":130860,"rsi_14":59.84,"sma_20":27497.5,"sma_60":26465.0,"sma_120":24274.58},{"date":"2026-01-28","open":29520,"high":30597,"low":29079,"close":29667,"volume":186160,"rsi_14":58.51,"sma_20":27717.5,"sma_60":26578.33,"sma_120":24337.92},{"date":"2026-01-29","open":29569,"high":31625,"low":29030,"close":31037,"volume":346674,"rsi_14":67.33,"sma_20":28027.5,"sma_60":26704.17,"sma_120":24415.83},{"date":"2026-01-30","open":31037,"high":31135,"low":30303,"close":30450,"volume":144751,"rsi_14":62.1,"sma_20":28292.5,"sma_60":26826.67,"sma_120":24489.58},{"date":"2026-02-02","open":30450,"high":30744,"low":28590,"close":29716,"volume":153987,"rsi_14":61.6,"sma_20":28515.0,"sma_60":26930.0,"sma_120":24557.08},{"date":"2026-02-03","open":33877,"high":33877,"low":31772,"close":32506,"volume":398568,"rsi_14":70.81,"sma_20":28842.5,"sma_60":27063.33,"sma_120":24647.92},{"date":"2026-02-04","open":31919,"high":35248,"low":31380,"close":34611,"volume":420344,"rsi_14":90.84,"sma_20":26067.5,"sma_60":23703.33,"sma_120":23089.17},{"date":"2026-02-05","open":34415,"high":35248,"low":32947,"close":33143,"volume":191432,"rsi_14":80.71,"sma_20":26545.0,"sma_60":23891.67,"sma_120":23185.42},{"date":"2026-02-06","open":32359,"high":33143,"low":31527,"close":32751,"volume":118912,"rsi_14":78.09,"sma_20":26950.0,"sma_60":24070.83,"sma_120":23271.67},{"date":"2026-02-09","open":33143,"high":33143,"low":31527,"close":31821,"volume":207195,"rsi_14":75.17,"sma_20":27320.0,"sma_60":24236.67,"sma_120":23350.42},{"date":"2026-02-10","open":33045,"high":33094,"low":32017,"close":32212,"volume":116900,"rsi_14":75.83,"sma_20":27715.0,"sma_60":24410.0,"sma_120":23435.83},{"date":"2026-02-11","open":32702,"high":33191,"low":32310,"close":32555,"volume":102409,"rsi_14":76.62,"sma_20":28125.0,"sma_60":24590.83,"sma_120":23521.25},{"date":"2026-02-12","open":32653,"high":33387,"low":32017,"close":32849,"volume":95778,"rsi_14":75.26,"sma_20":28570.0,"sma_60":24778.33,"sma_120":23612.08},{"date":"2026-02-13","open":34122,"high":34856,"low":33143,"close":34073,"volume":234067,"rsi_14":80.26,"sma_20":29047.5,"sma_60":24991.67,"sma_120":23710.0},{"date":"2026-02-19","open":34122,"high":35639,"low":33828,"close":35443,"volume":147224,"rsi_14":81.42,"sma_20":29582.5,"sma_60":25225.83,"sma_120":23818.75},{"date":"2026-02-20","open":35101,"high":38430,"low":35101,"close":38234,"volume":249526,"rsi_14":84.66,"sma_20":30280.0,"sma_60":25504.17,"sma_120":23956.25},{"date":"2026-02-23","open":38381,"high":38430,"low":36765,"close":37206,"volume":115416,"rsi_14":80.4,"sma_20":30925.0,"sma_60":25768.33,"sma_120":24087.08},{"date":"2026-02-24","open":37402,"high":37451,"low":36227,"close":36423,"volume":110426,"rsi_14":76.96,"sma_20":31532.5,"sma_60":26021.67,"sma_120":24210.42},{"date":"2026-02-25","open":36569,"high":37010,"low":35786,"close":36227,"volume":97529,"rsi_14":70.21,"sma_20":33670.0,"sma_60":29272.5,"sma_120":26077.08},{"date":"2026-02-26","open":36423,"high":36618,"low":35101,"close":35443,"volume":129957,"rsi_14":70.47,"sma_20":32602.5,"sma_60":26516.67,"sma_120":24442.08},{"date":"2026-02-27","open":35052,"high":35639,"low":34464,"close":35443,"volume":99553,"rsi_14":53.47,"sma_20":34307.5,"sma_60":29615.83,"sma_120":26320.42},{"date":"2026-03-03","open":34758,"high":35052,"low":32947,"close":33094,"volume":174024,"rsi_14":49.81,"sma_20":34482.5,"sma_60":29745.0,"sma_120":26423.33},{"date":"2026-03-04","open":31135,"high":32506,"low":27513,"close":29422,"volume":207907,"rsi_14":39.7,"sma_20":34400.0,"sma_60":29813.33,"sma_120":26495.42},{"date":"2026-03-05","open":31233,"high":32751,"low":30842,"close":32114,"volume":133254,"rsi_14":50.82,"sma_20":34485.0,"sma_60":29928.33,"sma_120":26589.58},{"date":"2026-03-06","open":31527,"high":32163,"low":30352,"close":31625,"volume":74665,"rsi_14":48.37,"sma_20":34582.5,"sma_60":30030.0,"sma_120":26672.92},{"date":"2026-03-09","open":29569,"high":30989,"low":28981,"close":30058,"volume":82684,"rsi_14":43.51,"sma_20":34457.5,"sma_60":30102.5,"sma_120":26745.42},{"date":"2026-03-10","open":31233,"high":31282,"low":30058,"close":30548,"volume":87666,"rsi_14":44.08,"sma_20":34250.0,"sma_60":30189.17,"sma_120":26820.0},{"date":"2026-03-11","open":31086,"high":32114,"low":30401,"close":30940,"volume":87613,"rsi_14":41.58,"sma_20":34137.5,"sma_60":30276.67,"sma_120":26895.83},{"date":"2026-03-12","open":30744,"high":30989,"low":30156,"close":30793,"volume":51066,"rsi_14":36.62,"sma_20":34037.5,"sma_60":30340.83,"sma_120":26970.0},{"date":"2026-03-13","open":30156,"high":31380,"low":29911,"close":31086,"volume":44946,"rsi_14":25.99,"sma_20":34000.0,"sma_60":30418.33,"sma_120":27045.42},{"date":"2026-03-16","open":31625,"high":32017,"low":30548,"close":30989,"volume":57272,"rsi_14":27.72,"sma_20":33937.5,"sma_60":28496.67,"sma_120":25285.42},{"date":"2026-03-17","open":31527,"high":31625,"low":30646,"close":30940,"volume":45412,"rsi_14":29.26,"sma_20":33855.0,"sma_60":28651.67,"sma_120":25351.25},{"date":"2026-03-18","open":31233,"high":31233,"low":30646,"close":30744,"volume":57211,"rsi_14":29.26,"sma_20":33747.5,"sma_60":28801.67,"sma_120":25417.5},{"date":"2026-03-19","open":30352,"high":30548,"low":30058,"close":30352,"volume":46432,"rsi_14":30.15,"sma_20":33557.5,"sma_60":28938.33,"sma_120":25484.58},{"date":"2026-03-20","open":30499,"high":32066,"low":30401,"close":31282,"volume":81759,"rsi_14":34.88,"sma_20":33345.0,"sma_60":29087.5,"sma_120":25556.67},{"date":"2026-03-23","open":30156,"high":30303,"low":28883,"close":29226,"volume":96868,"rsi_14":35.64,"sma_20":32885.0,"sma_60":29204.17,"sma_120":25614.17},{"date":"2026-03-24","open":30009,"high":30352,"low":28883,"close":29667,"volume":42798,"rsi_14":51.2,"sma_20":32500.0,"sma_60":29315.0,"sma_120":25677.08},{"date":"2026-03-25","open":30058,"high":31086,"low":29814,"close":31037,"volume":38683,"rsi_14":43.96,"sma_20":32225.0,"sma_60":29451.67,"sma_120":25754.58},{"date":"2026-03-26","open":31233,"high":32114,"low":30695,"close":30744,"volume":64241,"rsi_14":44.94,"sma_20":31945.0,"sma_60":29583.33,"sma_120":25828.75},{"date":"2026-03-27","open":30842,"high":31429,"low":30156,"close":31380,"volume":44866,"rsi_14":58.49,"sma_20":31737.5,"sma_60":29731.67,"sma_120":25907.92},{"date":"2026-03-30","open":30450,"high":30842,"low":29960,"close":30450,"volume":29010,"rsi_14":49.4,"sma_20":31482.5,"sma_60":29858.33,"sma_120":25977.92},{"date":"2026-03-31","open":31050,"high":31050,"low":30000,"close":30200,"volume":47748,"rsi_14":42.13,"sma_20":31302.5,"sma_60":29959.17,"sma_120":26043.33},{"date":"2026-04-01","open":30849,"high":31400,"low":30749,"close":31300,"volume":63756,"rsi_14":48.98,"sma_20":31362.5,"sma_60":30084.17,"sma_120":26118.33},{"date":"2026-04-02","open":31250,"high":31500,"low":28850,"close":29050,"volume":86868,"rsi_14":38.46,"sma_20":31175.0,"sma_60":30165.83,"sma_120":26175.0},{"date":"2026-04-03","open":29450,"high":29600,"low":28650,"close":29000,"volume":62795,"rsi_14":38.63,"sma_20":31010.0,"sma_60":30229.17,"sma_120":26230.83},{"date":"2026-04-06","open":29000,"high":29100,"low":28450,"close":28600,"volume":41696,"rsi_14":37.5,"sma_20":30905.0,"sma_60":30300.83,"sma_120":26283.33},{"date":"2026-04-07","open":29200,"high":29300,"low":28500,"close":28600,"volume":35946,"rsi_14":38.14,"sma_20":30775.0,"sma_60":30364.17,"sma_120":26336.25},{"date":"2026-04-08","open":29600,"high":29700,"low":29000,"close":29200,"volume":35743,"rsi_14":42.5,"sma_20":30655.0,"sma_60":30445.83,"sma_120":26393.75},{"date":"2026-04-09","open":33500,"high":33500,"low":30550,"close":31000,"volume":248741,"rsi_14":46.3,"sma_20":30632.5,"sma_60":30540.0,"sma_120":26469.17},{"date":"2026-04-10","open":32650,"high":33100,"low":31550,"close":32200,"volume":150070,"rsi_14":59.83,"sma_20":30655.0,"sma_60":30658.33,"sma_120":26552.92},{"date":"2026-04-13","open":31750,"high":31750,"low":31050,"close":31350,"volume":48566,"rsi_14":54.25,"sma_20":30640.0,"sma_60":30764.17,"sma_120":26628.33},{"date":"2026-04-14","open":31750,"high":31750,"low":31000,"close":31050,"volume":61084,"rsi_14":47.11,"sma_20":30612.5,"sma_60":30864.17,"sma_120":26702.08},{"date":"2026-04-15","open":31150,"high":31600,"low":31150,"close":31300,"volume":73329,"rsi_14":49.55,"sma_20":30607.5,"sma_60":30975.0,"sma_120":26780.42},{"date":"2026-04-16","open":31650,"high":32000,"low":31500,"close":31650,"volume":52594,"rsi_14":48.17,"sma_20":30640.0,"sma_60":31081.67,"sma_120":26863.75},{"date":"2026-04-17","open":31800,"high":31950,"low":31050,"close":31450,"volume":63508,"rsi_14":51.72,"sma_20":30615.0,"sma_60":31180.83,"sma_120":26945.42},{"date":"2026-04-20","open":31200,"high":31200,"low":30600,"close":30700,"volume":48177,"rsi_14":52.5,"sma_20":30657.5,"sma_60":31274.17,"sma_120":27020.42},{"date":"2026-04-21","open":30900,"high":31150,"low":30150,"close":30950,"volume":52733,"rsi_14":48.37,"sma_20":30690.0,"sma_60":31371.67,"sma_120":27097.08},{"date":"2026-04-22","open":30750,"high":30850,"low":30100,"close":30250,"volume":36312,"rsi_14":57.79,"sma_20":30617.5,"sma_60":31458.33,"sma_120":27170.0},{"date":"2026-04-23","open":30350,"high":30450,"low":29950,"close":30250,"volume":45174,"rsi_14":58.17,"sma_20":30560.0,"sma_60":31525.83,"sma_120":27242.08},{"date":"2026-04-24","open":30500,"high":32550,"low":30500,"close":32300,"volume":153568,"rsi_14":69.89,"sma_20":30572.5,"sma_60":31637.5,"sma_120":27331.25},{"date":"2026-04-27","open":32400,"high":32550,"low":31750,"close":32200,"volume":63065,"rsi_14":69.15,"sma_20":30627.5,"sma_60":31740.0,"sma_120":27420.83},{"date":"2026-04-28","open":32300,"high":33300,"low":31900,"close":32500,"volume":71044,"rsi_14":68.13,"sma_20":30742.5,"sma_60":31849.17,"sma_120":27513.33},{"date":"2026-04-29","open":32800,"high":32850,"low":31850,"close":32100,"volume":59728,"rsi_14":57.14,"sma_20":30785.0,"sma_60":31952.5,"sma_120":27601.67},{"date":"2026-04-30","open":32050,"high":32100,"low":31200,"close":31200,"volume":49129,"rsi_14":51.2,"sma_20":31417.5,"sma_60":30901.67,"sma_120":31628.33},{"date":"2026-05-04","open":30850,"high":31550,"low":30500,"close":30700,"volume":67936,"rsi_14":45.39,"sma_20":30977.5,"sma_60":32190.0,"sma_120":27976.25},{"date":"2026-05-06","open":30600,"high":30650,"low":29850,"close":30100,"volume":76658,"rsi_14":43.54,"sma_20":31052.5,"sma_60":32138.33,"sma_120":28037.92},{"date":"2026-05-07","open":29800,"high":30800,"low":29800,"close":30500,"volume":47197,"rsi_14":44.67,"sma_20":31147.5,"sma_60":32057.5,"sma_120":28104.17},{"date":"2026-05-08","open":30500,"high":30700,"low":30200,"close":30450,"volume":34207,"rsi_14":41.67,"sma_20":31210.0,"sma_60":32000.83,"sma_120":28170.42},{"date":"2026-05-11","open":30200,"high":30500,"low":28700,"close":29000,"volume":102565,"rsi_14":35.5,"sma_20":31110.0,"sma_60":31926.67,"sma_120":28225.42},{"date":"2026-05-12","open":29150,"high":29800,"low":28250,"close":29700,"volume":73235,"rsi_14":44.05,"sma_20":30985.0,"sma_60":31880.0,"sma_120":28287.08},{"date":"2026-05-13","open":31200,"high":31700,"low":29200,"close":29500,"volume":164506,"rsi_14":41.32,"sma_20":30892.5,"sma_60":31823.33,"sma_120":28349.58},{"date":"2026-05-14","open":29300,"high":31350,"low":29100,"close":31300,"volume":93696,"rsi_14":55.56,"sma_20":30905.0,"sma_60":31790.83,"sma_120":28425.83},{"date":"2026-05-15","open":31300,"high":31300,"low":29750,"close":30000,"volume":56715,"rsi_14":48.84,"sma_20":30840.0,"sma_60":31731.67,"sma_120":28489.58},{"date":"2026-05-18","open":29850,"high":29850,"low":28350,"close":29500,"volume":77184,"rsi_14":34.78,"sma_20":30732.5,"sma_60":31643.33,"sma_120":28550.83},{"date":"2026-05-19","open":29450,"high":30200,"low":28200,"close":29150,"volume":76848,"rsi_14":33.86,"sma_20":30617.5,"sma_60":31525.83,"sma_120":28610.42},{"date":"2026-05-20","open":28900,"high":28900,"low":27800,"close":28350,"volume":87348,"rsi_14":29.15,"sma_20":30500.0,"sma_60":31347.5,"sma_120":28664.58},{"date":"2026-05-21","open":28550,"high":29200,"low":28500,"close":28700,"volume":41987,"rsi_14":32.83,"sma_20":30387.5,"sma_60":31192.5,"sma_120":28723.33},{"date":"2026-05-22","open":28900,"high":30250,"low":28900,"close":29950,"volume":44141,"rsi_14":43.9,"sma_20":30372.5,"sma_60":31071.67,"sma_120":28796.25},{"date":"2026-05-26","open":30150,"high":30400,"low":29050,"close":29350,"volume":55562,"rsi_14":43.48,"sma_20":30327.5,"sma_60":30944.17,"sma_120":28862.92},{"date":"2026-05-27","open":29150,"high":30400,"low":28900,"close":29250,"volume":61590,"rsi_14":45.69,"sma_20":30175.0,"sma_60":30828.33,"sma_120":28929.58},{"date":"2026-05-28","open":29350,"high":29400,"low":27450,"close":28450,"volume":63953,"rsi_14":40.0,"sma_20":29987.5,"sma_60":30699.17,"sma_120":28990.42},{"date":"2026-05-29","open":28450,"high":28700,"low":27400,"close":27800,"volume":65211,"rsi_14":37.79,"sma_20":29752.5,"sma_60":30599.17,"sma_120":29045.0},{"date":"2026-06-01","open":27200,"high":27900,"low":26650,"close":27050,"volume":89126,"rsi_14":40.39,"sma_20":29500.0,"sma_60":30549.17,"sma_120":29095.0},{"date":"2026-06-02","open":26500,"high":27400,"low":26350,"close":26900,"volume":61907,"rsi_14":35.42,"sma_20":29285.0,"sma_60":30450.83,"sma_120":29143.33},{"date":"2026-06-04","open":26850,"high":27200,"low":25900,"close":26150,"volume":73986,"rsi_14":33.5,"sma_20":29057.5,"sma_60":30348.33,"sma_120":29186.67},{"date":"2026-06-05","open":26250,"high":26900,"low":25500,"close":26000,"volume":55046,"rsi_14":18.82,"sma_20":28852.5,"sma_60":30270.0,"sma_120":29220.83},{"date":"2026-06-08","open":24050,"high":25200,"low":23800,"close":24450,"volume":71438,"rsi_14":18.29,"sma_20":28550.0,"sma_60":30157.5,"sma_120":29244.58},{"date":"2026-06-09","open":24350,"high":26400,"low":24200,"close":26100,"volume":52533,"rsi_14":32.83,"sma_20":28332.5,"sma_60":30065.83,"sma_120":29279.58},{"date":"2026-06-10","open":25750,"high":26550,"low":25700,"close":26350,"volume":29245,"rsi_14":35.71,"sma_20":28200.0,"sma_60":29980.83,"sma_120":29313.33},{"date":"2026-06-11","open":25700,"high":26500,"low":25400,"close":26500,"volume":52460,"rsi_14":39.89,"sma_20":28040.0,"sma_60":29893.33,"sma_120":29347.5},{"date":"2026-06-12","open":27000,"high":27400,"low":26600,"close":27050,"volume":51849,"rsi_14":41.18,"sma_20":27917.5,"sma_60":29816.67,"sma_120":29382.92},{"date":"2026-06-15","open":28300,"high":29000,"low":27750,"close":28050,"volume":87656,"rsi_14":39.56,"sma_20":27755.0,"sma_60":29757.5,"sma_120":29425.0},{"date":"2026-06-16","open":27850,"high":28150,"low":27250,"close":27250,"volume":42697,"rsi_14":38.71,"sma_20":27617.5,"sma_60":29688.33,"sma_120":29461.67},{"date":"2026-06-17","open":27550,"high":28650,"low":26950,"close":27900,"volume":62954,"rsi_14":64.39,"sma_20":26975.0,"sma_60":29240.83,"sma_120":29680.0},{"date":"2026-06-18","open":28300,"high":28300,"low":27100,"close":27250,"volume":39106,"rsi_14":43.81,"sma_20":27442.5,"sma_60":29558.33,"sma_120":29528.33},{"date":"2026-06-19","open":27050,"high":27200,"low":26000,"close":26700,"volume":75767,"rsi_14":44.27,"sma_20":27360.0,"sma_60":29505.83,"sma_120":29555.0},{"date":"2026-06-22","open":26850,"high":27700,"low":25500,"close":25700,"volume":55651,"rsi_14":43.15,"sma_20":27210.0,"sma_60":29429.17,"sma_120":29576.25},{"date":"2026-06-23","open":25150,"high":26600,"low":25000,"close":25000,"volume":89913,"rsi_14":40.87,"sma_20":26962.5,"sma_60":29317.5,"sma_120":29588.75},{"date":"2026-06-24","open":24700,"high":26400,"low":24700,"close":25950,"volume":43758,"rsi_14":49.06,"sma_20":26792.5,"sma_60":29226.67,"sma_120":29603.75},{"date":"2026-06-25","open":25950,"high":26600,"low":25000,"close":25250,"volume":35068,"rsi_14":46.64,"sma_20":26592.5,"sma_60":29113.33,"sma_120":29616.25},{"date":"2026-06-26","open":25100,"high":25200,"low":23700,"close":24100,"volume":82961,"rsi_14":48.37,"sma_20":26375.0,"sma_60":28996.67,"sma_120":29615.83},{"date":"2026-06-29","open":23800,"high":26400,"low":23800,"close":26350,"volume":71111,"rsi_14":51.1,"sma_20":26302.5,"sma_60":28932.5,"sma_120":29625.42},{"date":"2026-06-30","open":26300,"high":26500,"low":25600,"close":25700,"volume":31828,"rsi_14":47.23,"sma_20":26235.0,"sma_60":28840.0,"sma_120":29637.08},{"date":"2026-07-01","open":26300,"high":26350,"low":25550,"close":26000,"volume":42358,"rsi_14":47.9,"sma_20":26190.0,"sma_60":28789.17,"sma_120":29647.08},{"date":"2026-07-02","open":25550,"high":26250,"low":25250,"close":25800,"volume":28087,"rsi_14":44.59,"sma_20":26172.5,"sma_60":28735.83,"sma_120":29659.58},{"date":"2026-07-03","open":26050,"high":26600,"low":24800,"close":25850,"volume":54994,"rsi_14":39.62,"sma_20":26165.0,"sma_60":28690.0,"sma_120":29663.75},{"date":"2026-07-06","open":25900,"high":26150,"low":24850,"close":25300,"volume":27001,"rsi_14":40.58,"sma_20":26207.5,"sma_60":28635.0,"sma_120":29665.42},{"date":"2026-07-07","open":25300,"high":25900,"low":24600,"close":25350,"volume":41730,"rsi_14":36.92,"sma_20":26170.0,"sma_60":28570.83,"sma_120":29668.33},{"date":"2026-07-08","open":25000,"high":25450,"low":24000,"close":24100,"volume":38426,"rsi_14":34.78,"sma_20":26057.5,"sma_60":28455.83,"sma_120":29660.42},{"date":"2026-07-09","open":23950,"high":24500,"low":23200,"close":23700,"volume":52022,"rsi_14":35.29,"sma_20":25917.5,"sma_60":28314.17,"sma_120":29652.5},{"date":"2026-07-10","open":23700,"high":25350,"low":23700,"close":25000,"volume":39682,"rsi_14":46.67,"sma_20":25815.0,"sma_60":28208.33,"sma_120":29650.42},{"date":"2026-07-13","open":25000,"high":26000,"low":23900,"close":24000,"volume":26009,"rsi_14":45.37,"sma_20":25612.5,"sma_60":28090.83,"sma_120":29637.92},{"date":"2026-07-14","open":23850,"high":24150,"low":23050,"close":23450,"volume":60920,"rsi_14":37.98,"sma_20":25422.5,"sma_60":27960.0,"sma_120":29624.17},{"date":"2026-07-15","open":23700,"high":24450,"low":23700,"close":24250,"volume":22023,"rsi_14":45.24,"sma_20":25240.0,"sma_60":27836.67,"sma_120":29617.08},{"date":"2026-07-16","open":24250,"high":25150,"low":24050,"close":24250,"volume":29737,"rsi_14":50.8,"sma_20":25090.0,"sma_60":27716.67,"sma_120":29610.42},{"date":"2026-07-20","open":23800,"high":24200,"low":23250,"close":23350,"volume":27404,"rsi_14":31.25,"sma_20":24922.5,"sma_60":27594.17,"sma_120":29586.67},{"date":"2026-07-21","open":23600,"high":23750,"low":23050,"close":23700,"volume":25117,"rsi_14":37.01,"sma_20":24822.5,"sma_60":27473.33,"sma_120":29570.83},{"date":"2026-07-22","open":23800,"high":24150,"low":23300,"close":23400,"volume":26791,"rsi_14":33.12,"sma_20":24742.5,"sma_60":27359.17,"sma_120":29548.75},{"date":"2026-07-23","open":23700,"high":24250,"low":23500,"close":24100,"volume":30187,"rsi_14":39.63,"sma_20":24650.0,"sma_60":27256.67,"sma_120":29533.33},{"date":"2026-07-24","open":24050,"high":24850,"low":23775,"close":24150,"volume":40970,"rsi_14":39.63,"sma_20":24595.0,"sma_60":27120.83,"sma_120":29518.75},{"date":"2026-07-27","open":24300,"high":24550,"low":23850,"close":24000,"volume":14662,"rsi_14":41.67,"sma_20":24590.0,"sma_60":26984.17,"sma_120":29500.42},{"date":"2026-07-28","open":23900,"high":23900,"low":22850,"close":23100,"volume":42601,"rsi_14":36.99,"sma_20":24427.5,"sma_60":26827.5,"sma_120":29473.33},{"date":"2026-07-29","open":23050,"high":23550,"low":21550,"close":22000,"volume":71497,"rsi_14":37.65,"sma_20":24242.5,"sma_60":26659.17,"sma_120":29420.83},{"date":"2026-07-30","open":21600,"high":23000,"low":21600,"close":22600,"volume":35395,"rsi_14":43.68,"sma_20":24072.5,"sma_60":26515.83,"sma_120":29350.0},{"date":"2026-07-31","open":22750,"high":24100,"low":22250,"close":23500,"volume":29220,"rsi_14":40.96,"sma_20":23957.5,"sma_60":26395.83,"sma_120":29292.92},{"date":"2026-08-03","open":23550,"high":24050,"low":23000,"close":23200,"volume":20075,"rsi_14":44.74,"sma_20":23825.0,"sma_60":26280.83,"sma_120":29209.58},{"date":"2026-08-04","open":23300,"high":24300,"low":23300,"close":24200,"volume":28236,"rsi_14":54.66,"sma_20":23770.0,"sma_60":26175.83,"sma_120":29116.67},{"date":"2026-08-05","open":24250,"high":24850,"low":24200,"close":24350,"volume":27042,"rsi_14":50.68,"sma_20":23720.0,"sma_60":26074.17,"sma_120":29037.5},{"date":"2026-08-06","open":24350,"high":24950,"low":24100,"close":24600,"volume":33331,"rsi_14":52.29,"sma_20":23745.0,"sma_60":26000.83,"sma_120":28963.75},{"date":"2026-08-07","open":24600,"high":25050,"low":24350,"close":24900,"volume":25009,"rsi_14":60.99,"sma_20":23805.0,"sma_60":25920.83,"sma_120":28900.42},{"date":"2026-08-10","open":25050,"high":25900,"low":24950,"close":25700,"volume":32954,"rsi_14":63.33,"sma_20":23840.0,"sma_60":25857.5,"sma_120":28840.42},{"date":"2026-08-11","open":25400,"high":26400,"low":25400,"close":26250,"volume":34250,"rsi_14":68.39,"sma_20":23952.5,"sma_60":25773.33,"sma_120":28782.08},{"date":"2026-08-12","open":31500,"high":31650,"low":29600,"close":30000,"volume":445176,"rsi_14":77.31,"sma_20":24280.0,"sma_60":25773.33,"sma_120":28752.5},{"date":"2026-08-13","open":29700,"high":29950,"low":28150,"close":28500,"volume":168149,"rsi_14":67.76,"sma_20":24492.5,"sma_60":25756.67,"sma_120":28700.0},{"date":"2026-08-14","open":29300,"high":29800,"low":28400,"close":28850,"volume":129344,"rsi_14":69.48,"sma_20":24722.5,"sma_60":25751.67,"sma_120":28638.75},{"date":"2026-08-18","open":28550,"high":28550,"low":27050,"close":27250,"volume":97898,"rsi_14":65.78,"sma_20":24917.5,"sma_60":25733.33,"sma_120":28540.42},{"date":"2026-08-19","open":27200,"high":27250,"low":26200,"close":26500,"volume":93589,"rsi_14":67.58,"sma_20":25057.5,"sma_60":25696.67,"sma_120":28444.58},{"date":"2026-08-20","open":27200,"high":27450,"low":26800,"close":27450,"volume":67767,"rsi_14":68.44,"sma_20":25260.0,"sma_60":25655.0,"sma_120":28363.33},{"date":"2026-08-21","open":27000,"high":27100,"low":26100,"close":26400,"volume":55389,"rsi_14":60.9,"sma_20":25375.0,"sma_60":25605.83,"sma_120":28275.0},{"date":"2026-08-24","open":26550,"high":27800,"low":26100,"close":27600,"volume":83208,"rsi_14":65.49,"sma_20":25547.5,"sma_60":25578.33,"sma_120":28203.33},{"date":"2026-08-25","open":27500,"high":27500,"low":26400,"close":27200,"volume":41991,"rsi_14":61.03,"sma_20":25707.5,"sma_60":25557.5,"sma_120":28128.33},{"date":"2026-08-26","open":27300,"high":27550,"low":27000,"close":27400,"volume":30265,"rsi_14":61.17,"sma_20":25922.5,"sma_60":25550.83,"sma_120":28075.0},{"date":"2026-08-27","open":27250,"high":27600,"low":26700,"close":27000,"volume":34610,"rsi_14":58.7,"sma_20":26172.5,"sma_60":25550.0,"sma_120":28049.58},{"date":"2026-08-28","open":26900,"high":27550,"low":26450,"close":27400,"volume":66260,"rsi_14":58.99,"sma_20":26412.5,"sma_60":25558.33,"sma_120":28004.58},{"date":"2026-08-31","open":27500,"high":28350,"low":26850,"close":28200,"volume":66318,"rsi_14":58.99,"sma_20":26647.5,"sma_60":25592.5,"sma_120":27970.42},{"date":"2026-09-01","open":28700,"high":30100,"low":28000,"close":29000,"volume":323277,"rsi_14":59.72,"sma_20":26937.5,"sma_60":25642.5,"sma_120":27956.25},{"date":"2026-09-02","open":28500,"high":28500,"low":27700,"close":27750,"volume":105334,"rsi_14":40.34,"sma_20":27115.0,"sma_60":25697.5,"sma_120":27927.5},{"date":"2026-09-03","open":27700,"high":28400,"low":26800,"close":27150,"volume":80215,"rsi_14":43.72,"sma_20":27255.0,"sma_60":25715.0,"sma_120":27890.42},{"date":"2026-09-04","open":27150,"high":27800,"low":26900,"close":27500,"volume":37639,"rsi_14":43.72,"sma_20":27400.0,"sma_60":25734.17,"sma_120":27857.5},{"date":"2026-09-07","open":27750,"high":27800,"low":27100,"close":27200,"volume":34143,"rsi_14":49.74,"sma_20":27515.0,"sma_60":25745.83,"sma_120":27819.58},{"date":"2026-09-08","open":27250,"high":27600,"low":26600,"close":27150,"volume":69728,"rsi_14":53.71,"sma_20":27587.5,"sma_60":25747.5,"sma_120":27782.08},{"date":"2026-09-09","open":27000,"high":27100,"low":26700,"close":26900,"volume":51191,"rsi_14":46.58,"sma_20":27620.0,"sma_60":25728.33,"sma_120":27742.92},{"date":"2026-09-10","open":26900,"high":26900,"low":26150,"close":26750,"volume":67296,"rsi_14":52.45,"sma_20":27457.5,"sma_60":25720.0,"sma_120":27704.17},{"date":"2026-09-11","open":26400,"high":26700,"low":26200,"close":26600,"volume":19783,"rsi_14":41.8,"sma_20":27362.5,"sma_60":25698.33,"sma_120":27667.5},{"date":"2026-09-14","open":26600,"high":27400,"low":26250,"close":26950,"volume":41503,"rsi_14":47.93,"sma_20":27267.5,"sma_60":25693.33,"sma_120":27625.83},{"date":"2026-09-15","open":26950,"high":27700,"low":26900,"close":27150,"volume":39820,"rsi_14":47.93,"sma_20":27262.5,"sma_60":25700.83,"sma_120":27603.33},{"date":"2026-09-16","open":27100,"high":27600,"low":27000,"close":27300,"volume":38727,"rsi_14":52.59,"sma_20":27302.5,"sma_60":25727.5,"sma_120":27578.33},{"date":"2026-09-17","open":27500,"high":28800,"low":27300,"close":28050,"volume":77953,"rsi_14":55.28,"sma_20":27332.5,"sma_60":25778.33,"sma_120":27547.92},{"date":"2026-09-18","open":28100,"high":28250,"low":27750,"close":27900,"volume":50606,"rsi_14":47.27,"sma_20":27407.5,"sma_60":25810.83,"sma_120":27518.75},{"date":"2026-09-21","open":27950,"high":28000,"low":26950,"close":27200,"volume":33386,"rsi_14":33.33,"sma_20":27387.5,"sma_60":25843.33,"sma_120":27478.33},{"date":"2026-09-22","open":27150,"high":27250,"low":26550,"close":26650,"volume":28879,"rsi_14":38.3,"sma_20":27360.0,"sma_60":25885.83,"sma_120":27441.25},{"date":"2026-09-23","open":26750,"high":27150,"low":26450,"close":26450,"volume":23336,"rsi_14":41.86,"sma_20":27312.5,"sma_60":25887.5,"sma_120":27410.0},{"date":"2026-09-28","open":26750,"high":27050,"low":26200,"close":26800,"volume":21179,"rsi_14":41.86,"sma_20":27302.5,"sma_60":25905.83,"sma_120":27372.92},{"date":"2026-09-29","open":26700,"high":26800,"low":26100,"close":26400,"volume":28039,"rsi_14":40.91,"sma_20":27252.5,"sma_60":25912.5,"sma_120":27350.83},{"date":"2026-09-30","open":26500,"high":26650,"low":26200,"close":26450,"volume":25345,"rsi_14":42.05,"sma_20":27165.0,"sma_60":25923.33,"sma_120":27329.58},{"date":"2026-10-01","open":26600,"high":27200,"low":26350,"close":27100,"volume":28069,"rsi_14":52.08,"sma_20":27070.0,"sma_60":25944.17,"sma_120":27317.08},{"date":"2026-10-02","open":27000,"high":27400,"low":26600,"close":26800,"volume":21175,"rsi_14":50.51,"sma_20":27022.5,"sma_60":25969.17,"sma_120":27302.08},{"date":"2026-10-06","open":26800,"high":27750,"low":26800,"close":27450,"volume":34590,"rsi_14":57.8,"sma_20":27037.5,"sma_60":26004.17,"sma_120":27287.5},{"date":"2026-10-07","open":27700,"high":28100,"low":27300,"close":27450,"volume":52359,"rsi_14":54.9,"sma_20":27035.0,"sma_60":26060.0,"sma_120":27257.92},{"date":"2026-10-08","open":27550,"high":27550,"low":26150,"close":26250,"volume":64776,"rsi_14":42.62,"sma_20":26987.5,"sma_60":26102.5,"sma_120":27208.33},{"date":"2026-10-12","open":26450,"high":26600,"low":25250,"close":25250,"volume":52844,"rsi_14":35.25,"sma_20":26892.5,"sma_60":26106.67,"sma_120":27157.5},{"date":"2026-10-13","open":24900,"high":25400,"low":24550,"close":25400,"volume":57671,"rsi_14":29.13,"sma_20":26817.5,"sma_60":26130.0,"sma_120":27110.42},{"date":"2026-10-14","open":25150,"high":25650,"low":24500,"close":24900,"volume":33916,"rsi_14":27.61,"sma_20":26725.0,"sma_60":26154.17,"sma_120":27057.08},{"date":"2026-10-15","open":24600,"high":24700,"low":23950,"close":24050,"volume":45946,"rsi_14":27.01,"sma_20":26597.5,"sma_60":26150.83,"sma_120":26993.75},{"date":"2026-10-16","open":24500,"high":25550,"low":24500,"close":25100,"volume":33068,"rsi_14":39.46,"sma_20":26505.0,"sma_60":26165.0,"sma_120":26940.83},{"date":"2026-10-19","open":24800,"high":25650,"low":24700,"close":25400,"volume":24660,"rsi_14":42.95,"sma_20":26417.5,"sma_60":26199.17,"sma_120":26896.67},{"date":"2026-10-20","open":25600,"high":25900,"low":24600,"close":24650,"volume":34773,"rsi_14":36.31,"sma_20":26285.0,"sma_60":26215.0,"sma_120":26844.17},{"date":"2026-10-21","open":25000,"high":25500,"low":24750,"close":25000,"volume":25473,"rsi_14":41.03,"sma_20":26132.5,"sma_60":26241.67,"sma_120":26800.42},{"date":"2026-10-22","open":24750,"high":24950,"low":24100,"close":24350,"volume":24658,"rsi_14":37.5,"sma_20":25955.0,"sma_60":26245.83,"sma_120":26751.25},{"date":"2026-10-23","open":23900,"high":24299,"low":23700,"close":23800,"volume":24383}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4349.45,"pbr":1.35,"per":5.47,"roa":4.23,"roe":6.8,"grade":"C","comment":"PER 5.49배, ROE 6.8%","revenue":820861880441.0,"analysis":"PER 5.5배입니다. ROE 6.8%입니다. 시가총액 5565.74억. 매출 8208.62억, 영업이익 1144.01억.","eps_basis":"TTM","debt_ratio":0.60974982174522,"market_cap":554245332200,"net_income":101281071693.0,"total_debt":249958151471.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.42,"total_assets":659893739079.0,"total_equity":409935587608.0,"profit_margin":12.34,"revenue_basis":"TTM","dividend_yield":2.15,"net_income_basis":"TTM","operating_income":114401065208.0,"operating_margin":13.94,"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":23800.0,"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":48837.0},{"date":"2016-10-25","close":46111.0},{"date":"2016-10-26","close":47185.0},{"date":"2016-10-27","close":47102.0},{"date":"2016-10-28","close":42226.0},{"date":"2016-10-31","close":40658.0},{"date":"2016-11-01","close":40739.0},{"date":"2016-11-02","close":37434.0},{"date":"2016-11-03","close":39706.0},{"date":"2016-11-04","close":39706.0},{"date":"2016-11-07","close":40658.0},{"date":"2016-11-08","close":40822.0},{"date":"2016-11-09","close":37599.0},{"date":"2016-11-10","close":43217.0},{"date":"2016-11-11","close":45037.0},{"date":"2016-11-14","close":45616.0},{"date":"2016-11-15","close":43549.0},{"date":"2016-11-16","close":44128.0},{"date":"2016-11-17","close":43217.0},{"date":"2016-11-18","close":41318.0},{"date":"2016-11-21","close":40904.0},{"date":"2016-11-22","close":40658.0},{"date":"2016-11-23","close":38467.0},{"date":"2016-11-24","close":38384.0},{"date":"2016-11-25","close":39706.0},{"date":"2016-11-28","close":39045.0},{"date":"2016-11-29","close":39664.0},{"date":"2016-11-30","close":40408.0},{"date":"2016-12-01","close":40160.0},{"date":"2016-12-02","close":39540.0},{"date":"2016-12-05","close":38920.0},{"date":"2016-12-06","close":41069.0},{"date":"2016-12-07","close":38672.0},{"date":"2016-12-08","close":37351.0},{"date":"2016-12-09","close":38012.0},{"date":"2016-12-12","close":40079.0},{"date":"2016-12-13","close":42061.0},{"date":"2016-12-14","close":41814.0},{"date":"2016-12-15","close":43217.0},{"date":"2016-12-16","close":42061.0},{"date":"2016-12-19","close":40988.0},{"date":"2016-12-20","close":40739.0},{"date":"2016-12-21","close":40449.0},{"date":"2016-12-22","close":40325.0},{"date":"2016-12-23","close":41234.0},{"date":"2016-12-26","close":41318.0},{"date":"2016-12-27","close":41069.0},{"date":"2016-12-28","close":44230.0},{"date":"2016-12-29","close":44397.0},{"date":"2017-01-02","close":43807.0},{"date":"2017-01-03","close":44650.0},{"date":"2017-01-04","close":45577.0},{"date":"2017-01-05","close":45239.0},{"date":"2017-01-06","close":44313.0},{"date":"2017-01-09","close":42796.0},{"date":"2017-01-10","close":41954.0},{"date":"2017-01-11","close":41913.0},{"date":"2017-01-12","close":40860.0},{"date":"2017-01-13","close":42039.0},{"date":"2017-01-16","close":41532.0},{"date":"2017-01-17","close":40439.0},{"date":"2017-01-18","close":40523.0},{"date":"2017-01-19","close":39428.0},{"date":"2017-01-20","close":39553.0},{"date":"2017-01-23","close":38374.0},{"date":"2017-01-24","close":37953.0},{"date":"2017-01-25","close":36479.0},{"date":"2017-01-26","close":36731.0},{"date":"2017-01-31","close":36772.0},{"date":"2017-02-01","close":38248.0},{"date":"2017-02-02","close":37657.0},{"date":"2017-02-03","close":36857.0},{"date":"2017-02-06","close":37657.0},{"date":"2017-02-07","close":37953.0},{"date":"2017-02-08","close":37701.0},{"date":"2017-02-09","close":37320.0},{"date":"2017-02-10","close":37446.0},{"date":"2017-02-13","close":38752.0},{"date":"2017-02-14","close":38501.0},{"date":"2017-02-15","close":39637.0},{"date":"2017-02-16","close":39510.0},{"date":"2017-02-17","close":40226.0},{"date":"2017-02-20","close":39259.0},{"date":"2017-02-21","close":39428.0},{"date":"2017-02-22","close":38920.0},{"date":"2017-02-23","close":38836.0},{"date":"2017-02-24","close":39932.0},{"date":"2017-02-27","close":39932.0},{"date":"2017-02-28","close":39217.0},{"date":"2017-03-02","close":38878.0},{"date":"2017-03-03","close":38121.0},{"date":"2017-03-06","close":37785.0},{"date":"2017-03-07","close":37743.0},{"date":"2017-03-08","close":37743.0},{"date":"2017-03-09","close":37488.0},{"date":"2017-03-10","close":37488.0},{"date":"2017-03-13","close":37743.0},{"date":"2017-03-14","close":37701.0},{"date":"2017-03-15","close":36605.0},{"date":"2017-03-16","close":36899.0},{"date":"2017-03-17","close":36520.0},{"date":"2017-03-20","close":34793.0},{"date":"2017-03-21","close":34963.0},{"date":"2017-03-22","close":35551.0},{"date":"2017-03-23","close":35467.0},{"date":"2017-03-24","close":35805.0},{"date":"2017-03-27","close":36941.0},{"date":"2017-03-28","close":37236.0},{"date":"2017-03-29","close":37152.0},{"date":"2017-03-30","close":36941.0},{"date":"2017-03-31","close":37614.0},{"date":"2017-04-03","close":39469.0},{"date":"2017-04-04","close":38711.0},{"date":"2017-04-05","close":38121.0},{"date":"2017-04-06","close":37785.0},{"date":"2017-04-07","close":37953.0},{"date":"2017-04-10","close":36731.0},{"date":"2017-04-11","close":36310.0},{"date":"2017-04-12","close":35805.0},{"date":"2017-04-13","close":36225.0},{"date":"2017-04-14","close":36099.0},{"date":"2017-04-17","close":36647.0},{"date":"2017-04-18","close":36689.0},{"date":"2017-04-19","close":37152.0},{"date":"2017-04-20","close":37827.0},{"date":"2017-04-21","close":37488.0},{"date":"2017-04-24","close":36563.0},{"date":"2017-04-25","close":36941.0},{"date":"2017-04-26","close":37068.0},{"date":"2017-04-27","close":36563.0},{"date":"2017-04-28","close":36520.0},{"date":"2017-05-02","close":36099.0},{"date":"2017-05-04","close":36395.0},{"date":"2017-05-08","close":38752.0},{"date":"2017-05-10","close":38920.0},{"date":"2017-05-11","close":39637.0},{"date":"2017-05-12","close":39384.0},{"date":"2017-05-15","close":39090.0},{"date":"2017-05-16","close":38289.0},{"date":"2017-05-17","close":38332.0},{"date":"2017-05-18","close":39469.0},{"date":"2017-05-19","close":39469.0},{"date":"2017-05-22","close":38878.0},{"date":"2017-05-23","close":39595.0},{"date":"2017-05-24","close":41617.0},{"date":"2017-05-25","close":41195.0},{"date":"2017-05-26","close":41280.0},{"date":"2017-05-29","close":40143.0},{"date":"2017-05-30","close":41364.0},{"date":"2017-05-31","close":43725.0},{"date":"2017-06-01","close":43725.0},{"date":"2017-06-02","close":44061.0},{"date":"2017-06-05","close":44143.0},{"date":"2017-06-07","close":43976.0},{"date":"2017-06-08","close":44565.0},{"date":"2017-06-09","close":43892.0},{"date":"2017-06-12","close":42544.0},{"date":"2017-06-13","close":44230.0},{"date":"2017-06-14","close":44313.0},{"date":"2017-06-15","close":43135.0},{"date":"2017-06-16","close":42207.0},{"date":"2017-06-19","close":42544.0},{"date":"2017-06-20","close":40817.0},{"date":"2017-06-21","close":40987.0},{"date":"2017-06-22","close":40817.0},{"date":"2017-06-23","close":41195.0},{"date":"2017-06-26","close":40860.0},{"date":"2017-06-27","close":40774.0},{"date":"2017-06-28","close":39680.0},{"date":"2017-06-29","close":39764.0},{"date":"2017-06-30","close":39680.0},{"date":"2017-07-03","close":39764.0},{"date":"2017-07-04","close":39891.0},{"date":"2017-07-05","close":39175.0},{"date":"2017-07-06","close":40185.0},{"date":"2017-07-07","close":39805.0},{"date":"2017-07-10","close":38583.0},{"date":"2017-07-11","close":38162.0},{"date":"2017-07-12","close":37152.0},{"date":"2017-07-13","close":37068.0},{"date":"2017-07-14","close":37280.0},{"date":"2017-07-17","close":38501.0},{"date":"2017-07-18","close":38878.0},{"date":"2017-07-19","close":39469.0},{"date":"2017-07-20","close":39469.0},{"date":"2017-07-21","close":39595.0},{"date":"2017-07-24","close":39217.0},{"date":"2017-07-25","close":40817.0},{"date":"2017-07-26","close":41322.0},{"date":"2017-07-27","close":41154.0},{"date":"2017-07-28","close":40565.0},{"date":"2017-07-31","close":39764.0},{"date":"2017-08-01","close":40480.0},{"date":"2017-08-02","close":40143.0},{"date":"2017-08-03","close":38752.0},{"date":"2017-08-04","close":38162.0},{"date":"2017-08-07","close":38583.0},{"date":"2017-08-08","close":38037.0},{"date":"2017-08-09","close":37657.0},{"date":"2017-08-10","close":37868.0},{"date":"2017-08-11","close":37488.0},{"date":"2017-08-14","close":36941.0},{"date":"2017-08-16","close":36899.0},{"date":"2017-08-17","close":37194.0},{"date":"2017-08-18","close":37657.0},{"date":"2017-08-21","close":37657.0},{"date":"2017-08-22","close":37488.0},{"date":"2017-08-23","close":37152.0},{"date":"2017-08-24","close":37027.0},{"date":"2017-08-25","close":37488.0},{"date":"2017-08-28","close":39133.0},{"date":"2017-08-29","close":38963.0},{"date":"2017-08-30","close":38711.0},{"date":"2017-08-31","close":38458.0},{"date":"2017-09-01","close":38583.0},{"date":"2017-09-04","close":37488.0},{"date":"2017-09-05","close":36983.0},{"date":"2017-09-06","close":37027.0},{"date":"2017-09-07","close":37701.0},{"date":"2017-09-08","close":37152.0},{"date":"2017-09-11","close":37152.0},{"date":"2017-09-12","close":37027.0},{"date":"2017-09-13","close":36563.0},{"date":"2017-09-14","close":36310.0},{"date":"2017-09-15","close":36857.0},{"date":"2017-09-18","close":36479.0},{"date":"2017-09-19","close":36689.0},{"date":"2017-09-20","close":37614.0},{"date":"2017-09-21","close":36647.0},{"date":"2017-09-22","close":35215.0},{"date":"2017-09-25","close":33276.0},{"date":"2017-09-26","close":33698.0},{"date":"2017-09-27","close":33656.0},{"date":"2017-09-28","close":33402.0},{"date":"2017-09-29","close":34077.0},{"date":"2017-10-10","close":33783.0},{"date":"2017-10-11","close":34287.0},{"date":"2017-10-12","close":34371.0},{"date":"2017-10-13","close":34583.0},{"date":"2017-10-16","close":34583.0},{"date":"2017-10-17","close":34877.0},{"date":"2017-10-18","close":35551.0},{"date":"2017-10-19","close":35341.0},{"date":"2017-10-20","close":35384.0},{"date":"2017-10-23","close":34709.0},{"date":"2017-10-24","close":35003.0},{"date":"2017-10-25","close":35258.0},{"date":"2017-10-26","close":34709.0},{"date":"2017-10-27","close":35131.0},{"date":"2017-10-30","close":35384.0},{"date":"2017-10-31","close":35089.0},{"date":"2017-11-01","close":37868.0},{"date":"2017-11-02","close":36899.0},{"date":"2017-11-03","close":39469.0},{"date":"2017-11-06","close":39595.0},{"date":"2017-11-07","close":38836.0},{"date":"2017-11-08","close":40774.0},{"date":"2017-11-09","close":40311.0},{"date":"2017-11-10","close":39764.0},{"date":"2017-11-13","close":39848.0},{"date":"2017-11-14","close":41069.0},{"date":"2017-11-15","close":41575.0},{"date":"2017-11-16","close":41113.0},{"date":"2017-11-17","close":39764.0},{"date":"2017-11-20","close":41154.0},{"date":"2017-11-21","close":42544.0},{"date":"2017-11-22","close":40311.0},{"date":"2017-11-23","close":40185.0},{"date":"2017-11-24","close":40100.0},{"date":"2017-11-27","close":39595.0},{"date":"2017-11-28","close":39090.0},{"date":"2017-11-29","close":39764.0},{"date":"2017-11-30","close":38501.0},{"date":"2017-12-01","close":39469.0},{"date":"2017-12-04","close":39723.0},{"date":"2017-12-05","close":39090.0},{"date":"2017-12-06","close":38836.0},{"date":"2017-12-07","close":37701.0},{"date":"2017-12-08","close":37657.0},{"date":"2017-12-11","close":38205.0},{"date":"2017-12-12","close":37194.0},{"date":"2017-12-13","close":37362.0},{"date":"2017-12-14","close":37068.0},{"date":"2017-12-15","close":37320.0},{"date":"2017-12-18","close":36563.0},{"date":"2017-12-19","close":35931.0},{"date":"2017-12-20","close":36183.0},{"date":"2017-12-21","close":36225.0},{"date":"2017-12-22","close":36310.0},{"date":"2017-12-26","close":36941.0},{"date":"2017-12-27","close":37757.0},{"date":"2017-12-28","close":38917.0},{"date":"2018-01-02","close":34723.6016},{"date":"2018-01-03","close":34571.3008},{"date":"2018-01-04","close":33314.8672},{"date":"2018-01-05","close":34038.2656},{"date":"2018-01-08","close":34038.2656},{"date":"2018-01-09","close":35751.6016},{"date":"2018-01-10","close":36284.6406},{"date":"2018-01-11","close":37084.2031},{"date":"2018-01-12","close":36246.5703},{"date":"2018-01-15","close":37236.4961},{"date":"2018-01-16","close":36094.2695},{"date":"2018-01-17","close":35827.7539},{"date":"2018-01-18","close":36665.3867},{"date":"2018-01-19","close":35751.6016},{"date":"2018-01-22","close":35218.5703},{"date":"2018-01-23","close":35980.0508},{"date":"2018-01-24","close":35789.6836},{"date":"2018-01-25","close":36551.1562},{"date":"2018-01-26","close":39216.3516},{"date":"2018-01-29","close":39216.3516},{"date":"2018-01-30","close":39064.0625},{"date":"2018-01-31","close":37921.8359},{"date":"2018-02-01","close":36551.1562},{"date":"2018-02-02","close":36132.3516},{"date":"2018-02-05","close":34990.125},{"date":"2018-02-06","close":34495.1602},{"date":"2018-02-07","close":33162.5664},{"date":"2018-02-08","close":33885.9766},{"date":"2018-02-09","close":34723.6016},{"date":"2018-02-12","close":34266.707},{"date":"2018-02-13","close":33885.9766},{"date":"2018-02-14","close":34190.5703},{"date":"2018-02-19","close":34190.5703},{"date":"2018-02-20","close":34342.8633},{"date":"2018-02-21","close":34228.6406},{"date":"2018-02-22","close":33581.3789},{"date":"2018-02-23","close":34038.2656},{"date":"2018-02-26","close":34152.4922},{"date":"2018-02-27","close":33809.8281},{"date":"2018-02-28","close":32439.1562},{"date":"2018-03-02","close":32172.6348},{"date":"2018-03-05","close":31411.1543},{"date":"2018-03-06","close":31868.0508},{"date":"2018-03-07","close":31296.9336},{"date":"2018-03-08","close":31563.4551},{"date":"2018-03-09","close":32324.9355},{"date":"2018-03-12","close":32781.8203},{"date":"2018-03-13","close":32781.8203},{"date":"2018-03-14","close":33010.2656},{"date":"2018-03-15","close":33276.7852},{"date":"2018-03-16","close":32934.1211},{"date":"2018-03-19","close":31868.0508},{"date":"2018-03-20","close":32705.6758},{"date":"2018-03-21","close":33391.0117},{"date":"2018-03-22","close":32743.748},{"date":"2018-03-23","close":31411.1543},{"date":"2018-03-26","close":31944.1953},{"date":"2018-03-27","close":32401.0898},{"date":"2018-03-28","close":31715.7441},{"date":"2018-03-29","close":32172.6348},{"date":"2018-03-30","close":32439.1562},{"date":"2018-04-02","close":32363.0098},{"date":"2018-04-03","close":33543.3047},{"date":"2018-04-04","close":33581.3789},{"date":"2018-04-05","close":33543.3047},{"date":"2018-04-06","close":34000.1992},{"date":"2018-04-09","close":34419.0117},{"date":"2018-04-10","close":34647.4492},{"date":"2018-04-11","close":37274.5742},{"date":"2018-04-12","close":34913.9727},{"date":"2018-04-13","close":34913.9727},{"date":"2018-04-16","close":34609.3867},{"date":"2018-04-17","close":34038.2656},{"date":"2018-04-18","close":33391.0117},{"date":"2018-04-19","close":32439.1562},{"date":"2018-04-20","close":32477.2344},{"date":"2018-04-23","close":32134.5645},{"date":"2018-04-24","close":32210.7109},{"date":"2018-04-25","close":32020.3398},{"date":"2018-04-26","close":32172.6348},{"date":"2018-04-27","close":32286.8613},{"date":"2018-04-30","close":31677.668},{"date":"2018-05-02","close":31601.5176},{"date":"2018-05-03","close":31525.373},{"date":"2018-05-04","close":30573.5234},{"date":"2018-05-08","close":29926.2617},{"date":"2018-05-09","close":30916.1914},{"date":"2018-05-10","close":30687.7422},{"date":"2018-05-11","close":30954.2676},{"date":"2018-05-14","close":30687.7422},{"date":"2018-05-15","close":30763.8965},{"date":"2018-05-16","close":30878.1172},{"date":"2018-05-17","close":30535.4512},{"date":"2018-05-18","close":31220.7812},{"date":"2018-05-21","close":31829.9727},{"date":"2018-05-23","close":31068.4883},{"date":"2018-05-24","close":31715.7441},{"date":"2018-05-25","close":31563.4551},{"date":"2018-05-28","close":30954.2676},{"date":"2018-05-29","close":31030.416},{"date":"2018-05-30","close":30459.3027},{"date":"2018-05-31","close":30840.0469},{"date":"2018-06-01","close":30801.9688},{"date":"2018-06-04","close":30459.3027},{"date":"2018-06-05","close":30345.084},{"date":"2018-06-07","close":30497.377},{"date":"2018-06-08","close":30307.0059},{"date":"2018-06-11","close":30840.0469},{"date":"2018-06-12","close":30878.1172},{"date":"2018-06-14","close":30611.5977},{"date":"2018-06-15","close":31373.0801},{"date":"2018-06-18","close":30421.2285},{"date":"2018-06-19","close":28555.5938},{"date":"2018-06-20","close":28631.7441},{"date":"2018-06-21","close":27756.0391},{"date":"2018-06-22","close":27717.9668},{"date":"2018-06-25","close":27679.8906},{"date":"2018-06-26","close":28251.002},{"date":"2018-06-27","close":27794.1133},{"date":"2018-06-28","close":26994.5586},{"date":"2018-06-29","close":26385.3691},{"date":"2018-07-02","close":25585.8125},{"date":"2018-07-03","close":25585.8125},{"date":"2018-07-04","close":26156.9258},{"date":"2018-07-05","close":25928.4805},{"date":"2018-07-06","close":26728.0371},{"date":"2018-07-09","close":26918.4102},{"date":"2018-07-10","close":26918.4102},{"date":"2018-07-11","close":26461.5156},{"date":"2018-07-12","close":26461.5156},{"date":"2018-07-13","close":26804.1875},{"date":"2018-07-16","close":26918.4102},{"date":"2018-07-17","close":27184.9258},{"date":"2018-07-18","close":26728.0371},{"date":"2018-07-19","close":26271.1504},{"date":"2018-07-20","close":26537.6641},{"date":"2018-07-23","close":26233.0762},{"date":"2018-07-24","close":26195.0},{"date":"2018-07-25","close":25776.1836},{"date":"2018-07-26","close":26156.9258},{"date":"2018-07-27","close":26080.7773},{"date":"2018-07-30","close":26575.7402},{"date":"2018-07-31","close":27337.2246},{"date":"2018-08-01","close":27565.666},{"date":"2018-08-02","close":26994.5586},{"date":"2018-08-03","close":27223.0},{"date":"2018-08-06","close":27261.0781},{"date":"2018-08-07","close":27679.8906},{"date":"2018-08-08","close":27489.5156},{"date":"2018-08-09","close":27832.1895},{"date":"2018-08-10","close":27756.0391},{"date":"2018-08-13","close":26728.0371},{"date":"2018-08-14","close":27261.0781},{"date":"2018-08-16","close":26880.332},{"date":"2018-08-17","close":28631.7441},{"date":"2018-08-20","close":29507.4453},{"date":"2018-08-21","close":29735.8906},{"date":"2018-08-22","close":30040.4863},{"date":"2018-08-23","close":31677.668},{"date":"2018-08-24","close":32743.748},{"date":"2018-08-27","close":34419.0117},{"date":"2018-08-28","close":34495.1602},{"date":"2018-08-29","close":35218.5703},{"date":"2018-08-30","close":34875.8984},{"date":"2018-08-31","close":35066.2656},{"date":"2018-09-03","close":34875.8984},{"date":"2018-09-04","close":34685.5312},{"date":"2018-09-05","close":34609.3867},{"date":"2018-09-06","close":33467.1602},{"date":"2018-09-07","close":34380.9414},{"date":"2018-09-10","close":34038.2656},{"date":"2018-09-11","close":34419.0117},{"date":"2018-09-12","close":34990.125},{"date":"2018-09-13","close":34723.6016},{"date":"2018-09-14","close":34761.6758},{"date":"2018-09-17","close":33924.0469},{"date":"2018-09-18","close":34380.9414},{"date":"2018-09-19","close":33581.3789},{"date":"2018-09-20","close":33847.9023},{"date":"2018-09-21","close":34266.707},{"date":"2018-09-27","close":34685.5312},{"date":"2018-09-28","close":34304.7891},{"date":"2018-10-01","close":32934.1211},{"date":"2018-10-02","close":32477.2344},{"date":"2018-10-04","close":32857.9727},{"date":"2018-10-05","close":31753.8203},{"date":"2018-10-08","close":31525.373},{"date":"2018-10-10","close":31449.2285},{"date":"2018-10-11","close":29317.0781},{"date":"2018-10-12","close":29964.3379},{"date":"2018-10-15","close":29240.9277},{"date":"2018-10-16","close":29735.8906},{"date":"2018-10-17","close":30078.5605},{"date":"2018-10-18","close":30002.4141},{"date":"2018-10-19","close":30192.7812},{"date":"2018-10-22","close":29812.0391},{"date":"2018-10-23","close":28441.373},{"date":"2018-10-24","close":28555.5938},{"date":"2018-10-25","close":27832.1895},{"date":"2018-10-26","close":26499.5918},{"date":"2018-10-29","close":24900.4785},{"date":"2018-10-30","close":25585.8125},{"date":"2018-10-31","close":25243.1504},{"date":"2018-11-01","close":25243.1504},{"date":"2018-11-02","close":26804.1875},{"date":"2018-11-05","close":26918.4102},{"date":"2018-11-06","close":27223.0},{"date":"2018-11-07","close":26842.2598},{"date":"2018-11-08","close":27603.7422},{"date":"2018-11-09","close":26689.9629},{"date":"2018-11-12","close":26271.1504},{"date":"2018-11-13","close":26613.8164},{"date":"2018-11-14","close":27146.8516},{"date":"2018-11-15","close":27603.7422},{"date":"2018-11-16","close":27946.4102},{"date":"2018-11-19","close":28517.5176},{"date":"2018-11-20","close":28860.1895},{"date":"2018-11-21","close":28860.1895},{"date":"2018-11-22","close":28555.5938},{"date":"2018-11-23","close":28022.5605},{"date":"2018-11-26","close":29545.5215},{"date":"2018-11-27","close":29050.5586},{"date":"2018-11-28","close":29012.4844},{"date":"2018-11-29","close":29126.707},{"date":"2018-11-30","close":28936.3359},{"date":"2018-12-03","close":29469.373},{"date":"2018-12-04","close":29355.1523},{"date":"2018-12-05","close":29240.9277},{"date":"2018-12-06","close":29621.6699},{"date":"2018-12-07","close":29583.5957},{"date":"2018-12-10","close":29888.1875},{"date":"2018-12-11","close":29735.8906},{"date":"2018-12-12","close":31144.6367},{"date":"2018-12-13","close":31144.6367},{"date":"2018-12-14","close":30840.0469},{"date":"2018-12-17","close":31791.9023},{"date":"2018-12-18","close":31068.4883},{"date":"2018-12-19","close":31563.4551},{"date":"2018-12-20","close":30840.0469},{"date":"2018-12-21","close":30916.1914},{"date":"2018-12-24","close":30535.4512},{"date":"2018-12-26","close":29926.2617},{"date":"2018-12-27","close":31724.4473},{"date":"2018-12-28","close":31920.2773},{"date":"2019-01-02","close":32116.1035},{"date":"2019-01-03","close":30784.4609},{"date":"2019-01-04","close":32546.9277},{"date":"2019-01-07","close":32116.1035},{"date":"2019-01-08","close":31685.2773},{"date":"2019-01-09","close":32429.4316},{"date":"2019-01-10","close":31724.4473},{"date":"2019-01-11","close":32507.7598},{"date":"2019-01-14","close":32116.1035},{"date":"2019-01-15","close":32546.9277},{"date":"2019-01-16","close":32390.2637},{"date":"2019-01-17","close":32272.7676},{"date":"2019-01-18","close":32507.7598},{"date":"2019-01-21","close":31802.7754},{"date":"2019-01-22","close":31998.6055},{"date":"2019-01-23","close":32037.7715},{"date":"2019-01-24","close":31685.2773},{"date":"2019-01-25","close":31606.9453},{"date":"2019-01-28","close":31489.4492},{"date":"2019-01-29","close":31176.1211},{"date":"2019-01-30","close":31371.9492},{"date":"2019-01-31","close":31646.1113},{"date":"2019-02-01","close":31489.4492},{"date":"2019-02-07","close":31136.9551},{"date":"2019-02-08","close":32311.9355},{"date":"2019-02-11","close":32860.2617},{"date":"2019-02-12","close":32429.4316},{"date":"2019-02-13","close":32625.2559},{"date":"2019-02-14","close":32899.4219},{"date":"2019-02-15","close":32664.4258},{"date":"2019-02-18","close":32703.6016},{"date":"2019-02-19","close":32742.7637},{"date":"2019-02-20","close":32781.9258},{"date":"2019-02-21","close":33095.25},{"date":"2019-02-22","close":32468.5977},{"date":"2019-02-25","close":32468.5977},{"date":"2019-02-26","close":32742.7637},{"date":"2019-02-27","close":32938.5898},{"date":"2019-02-28","close":32821.0938},{"date":"2019-03-04","close":33643.5781},{"date":"2019-03-05","close":33721.9062},{"date":"2019-03-06","close":33291.082},{"date":"2019-03-07","close":33095.25},{"date":"2019-03-08","close":33486.9141},{"date":"2019-03-11","close":33095.25},{"date":"2019-03-12","close":33134.418},{"date":"2019-03-13","close":33800.2422},{"date":"2019-03-14","close":33761.0781},{"date":"2019-03-15","close":33212.75},{"date":"2019-03-18","close":33721.9062},{"date":"2019-03-19","close":32860.2617},{"date":"2019-03-20","close":32546.9277},{"date":"2019-03-21","close":31528.6152},{"date":"2019-03-22","close":31567.7812},{"date":"2019-03-25","close":30196.9727},{"date":"2019-03-26","close":30392.8008},{"date":"2019-03-27","close":30549.4668},{"date":"2019-03-28","close":29805.3105},{"date":"2019-03-29","close":29961.9746},{"date":"2019-04-01","close":30001.1367},{"date":"2019-04-02","close":29766.1445},{"date":"2019-04-03","close":30001.1367},{"date":"2019-04-04","close":29922.8105},{"date":"2019-04-05","close":29766.1445},{"date":"2019-04-08","close":29844.4805},{"date":"2019-04-09","close":29766.1445},{"date":"2019-04-10","close":30079.4727},{"date":"2019-04-11","close":29844.4805},{"date":"2019-04-12","close":29961.9746},{"date":"2019-04-15","close":29687.8125},{"date":"2019-04-16","close":29726.9805},{"date":"2019-04-17","close":29648.6484},{"date":"2019-04-18","close":29021.9922},{"date":"2019-04-19","close":29531.1465},{"date":"2019-04-22","close":29413.6523},{"date":"2019-04-23","close":29061.1602},{"date":"2019-04-24","close":28982.8262},{"date":"2019-04-25","close":28669.498},{"date":"2019-04-26","close":28434.5},{"date":"2019-04-29","close":28982.8262},{"date":"2019-04-30","close":28747.8301},{"date":"2019-05-02","close":28786.9961},{"date":"2019-05-03","close":28630.332},{"date":"2019-05-07","close":28395.334},{"date":"2019-05-08","close":28395.334},{"date":"2019-05-09","close":27572.8516},{"date":"2019-05-10","close":27494.5195},{"date":"2019-05-13","close":26437.0391},{"date":"2019-05-14","close":26867.8633},{"date":"2019-05-15","close":27063.6914},{"date":"2019-05-16","close":26672.0352},{"date":"2019-05-17","close":25849.5488},{"date":"2019-05-20","close":25340.3887},{"date":"2019-05-21","close":25497.0527},{"date":"2019-05-22","close":25614.5508},{"date":"2019-05-23","close":25340.3887},{"date":"2019-05-24","close":25379.5547},{"date":"2019-05-27","close":25418.7246},{"date":"2019-05-28","close":25497.0527},{"date":"2019-05-29","close":24752.9004},{"date":"2019-05-30","close":24400.4062},{"date":"2019-05-31","close":24596.2383},{"date":"2019-06-03","close":24439.5703},{"date":"2019-06-04","close":24870.3965},{"date":"2019-06-05","close":24674.5684},{"date":"2019-06-07","close":24948.7285},{"date":"2019-06-10","close":25222.8906},{"date":"2019-06-11","close":25262.0547},{"date":"2019-06-12","close":25183.7246},{"date":"2019-06-13","close":25967.043},{"date":"2019-06-14","close":26123.707},{"date":"2019-06-17","close":25771.2148},{"date":"2019-06-18","close":25536.2188},{"date":"2019-06-19","close":25614.5508},{"date":"2019-06-20","close":25927.8789},{"date":"2019-06-21","close":25771.2148},{"date":"2019-06-24","close":25614.5508},{"date":"2019-06-25","close":24987.8965},{"date":"2019-06-26","close":24987.8965},{"date":"2019-06-27","close":24831.2305},{"date":"2019-06-28","close":24596.2383},{"date":"2019-07-01","close":24987.8965},{"date":"2019-07-02","close":25027.0645},{"date":"2019-07-03","close":24596.2383},{"date":"2019-07-04","close":24087.0781},{"date":"2019-07-05","close":24674.5684},{"date":"2019-07-08","close":23538.7559},{"date":"2019-07-09","close":22716.2695},{"date":"2019-07-10","close":22951.2617},{"date":"2019-07-11","close":23264.5938},{"date":"2019-07-12","close":23577.9199},{"date":"2019-07-15","close":23186.2578},{"date":"2019-07-16","close":24909.5625},{"date":"2019-07-17","close":24322.0762},{"date":"2019-07-18","close":24831.2305},{"date":"2019-07-19","close":24870.3965},{"date":"2019-07-22","close":24713.7344},{"date":"2019-07-23","close":24478.7344},{"date":"2019-07-24","close":24204.5781},{"date":"2019-07-25","close":23812.918},{"date":"2019-07-26","close":23382.0879},{"date":"2019-07-29","close":22402.9414},{"date":"2019-07-30","close":22246.2773},{"date":"2019-07-31","close":22167.9453},{"date":"2019-08-01","close":21854.6172},{"date":"2019-08-02","close":21306.293},{"date":"2019-08-05","close":18290.5137},{"date":"2019-08-06","close":18564.6777},{"date":"2019-08-07","close":18878.0039},{"date":"2019-08-08","close":19465.4902},{"date":"2019-08-09","close":19543.8242},{"date":"2019-08-12","close":19543.8242},{"date":"2019-08-13","close":19661.3242},{"date":"2019-08-14","close":19739.6523},{"date":"2019-08-16","close":19465.4902},{"date":"2019-08-19","close":20444.6445},{"date":"2019-08-20","close":20679.6387},{"date":"2019-08-21","close":21227.959},{"date":"2019-08-22","close":21227.959},{"date":"2019-08-23","close":20718.8047},{"date":"2019-08-26","close":20444.6445},{"date":"2019-08-27","close":20444.6445},{"date":"2019-08-28","close":21149.6328},{"date":"2019-08-29","close":21149.6328},{"date":"2019-08-30","close":20992.9648},{"date":"2019-09-02","close":21227.959},{"date":"2019-09-03","close":21384.625},{"date":"2019-09-04","close":21776.2832},{"date":"2019-09-05","close":21580.457},{"date":"2019-09-06","close":21462.957},{"date":"2019-09-09","close":21267.127},{"date":"2019-09-10","close":21227.959},{"date":"2019-09-11","close":21227.959},{"date":"2019-09-16","close":21737.1191},{"date":"2019-09-17","close":22167.9453},{"date":"2019-09-18","close":22050.4473},{"date":"2019-09-19","close":21932.9512},{"date":"2019-09-20","close":22011.2832},{"date":"2019-09-23","close":22011.2832},{"date":"2019-09-24","close":22011.2832},{"date":"2019-09-25","close":21815.4492},{"date":"2019-09-26","close":22050.4473},{"date":"2019-09-27","close":22246.2773},{"date":"2019-09-30","close":21541.293},{"date":"2019-10-01","close":22912.0977},{"date":"2019-10-02","close":21972.1172},{"date":"2019-10-04","close":21462.957},{"date":"2019-10-07","close":21893.7832},{"date":"2019-10-08","close":21815.4492},{"date":"2019-10-10","close":21345.459},{"date":"2019-10-11","close":21384.625},{"date":"2019-10-14","close":21697.9512},{"date":"2019-10-15","close":22011.2832},{"date":"2019-10-16","close":22363.7734},{"date":"2019-10-17","close":22011.2832},{"date":"2019-10-18","close":21658.7852},{"date":"2019-10-21","close":21737.1191},{"date":"2019-10-22","close":22246.2773},{"date":"2019-10-23","close":22598.7695},{"date":"2019-10-24","close":22167.9453},{"date":"2019-10-25","close":21854.6172},{"date":"2019-10-28","close":22050.4473},{"date":"2019-10-29","close":22128.7773},{"date":"2019-10-30","close":22167.9453},{"date":"2019-10-31","close":22677.1035},{"date":"2019-11-01","close":22794.6016},{"date":"2019-11-04","close":23342.9238},{"date":"2019-11-05","close":23656.2539},{"date":"2019-11-06","close":23656.2539},{"date":"2019-11-07","close":23891.248},{"date":"2019-11-08","close":23930.4141},{"date":"2019-11-11","close":23969.5781},{"date":"2019-11-12","close":23577.9199},{"date":"2019-11-13","close":23186.2578},{"date":"2019-11-14","close":23577.9199},{"date":"2019-11-15","close":23617.0859},{"date":"2019-11-18","close":23734.584},{"date":"2019-11-19","close":23342.9238},{"date":"2019-11-20","close":23107.9297},{"date":"2019-11-21","close":22677.1035},{"date":"2019-11-22","close":22872.9316},{"date":"2019-11-25","close":23499.5859},{"date":"2019-11-26","close":24400.4062},{"date":"2019-11-27","close":24204.5781},{"date":"2019-11-28","close":24517.9043},{"date":"2019-11-29","close":24047.9102},{"date":"2019-12-02","close":24126.2441},{"date":"2019-12-03","close":23812.918},{"date":"2019-12-04","close":23107.9297},{"date":"2019-12-05","close":22598.7695},{"date":"2019-12-06","close":22951.2617},{"date":"2019-12-09","close":22363.7734},{"date":"2019-12-10","close":22520.4395},{"date":"2019-12-11","close":22402.9414},{"date":"2019-12-12","close":22716.2695},{"date":"2019-12-13","close":22481.2715},{"date":"2019-12-16","close":22677.1035},{"date":"2019-12-17","close":22637.9375},{"date":"2019-12-18","close":22442.1094},{"date":"2019-12-19","close":22481.2715},{"date":"2019-12-20","close":22128.7773},{"date":"2019-12-23","close":22755.4316},{"date":"2019-12-24","close":22598.7695},{"date":"2019-12-26","close":23029.5996},{"date":"2019-12-27","close":23667.2344},{"date":"2019-12-30","close":24156.9004},{"date":"2020-01-02","close":24401.7324},{"date":"2020-01-03","close":24238.5117},{"date":"2020-01-06","close":23504.0098},{"date":"2020-01-07","close":23626.4258},{"date":"2020-01-08","close":22810.3145},{"date":"2020-01-09","close":23177.5645},{"date":"2020-01-10","close":23544.8164},{"date":"2020-01-13","close":23667.2344},{"date":"2020-01-14","close":23340.7891},{"date":"2020-01-15","close":23340.7891},{"date":"2020-01-16","close":23177.5645},{"date":"2020-01-17","close":22891.9258},{"date":"2020-01-20","close":22851.1211},{"date":"2020-01-21","close":22647.0938},{"date":"2020-01-22","close":23259.1777},{"date":"2020-01-23","close":23014.3438},{"date":"2020-01-28","close":26237.9844},{"date":"2020-01-29","close":24238.5117},{"date":"2020-01-30","close":23381.5938},{"date":"2020-01-31","close":23912.0664},{"date":"2020-02-03","close":23177.5645},{"date":"2020-02-04","close":22810.3145},{"date":"2020-02-05","close":22973.5371},{"date":"2020-02-06","close":23381.5938},{"date":"2020-02-07","close":23299.9805},{"date":"2020-02-10","close":23014.3438},{"date":"2020-02-11","close":23136.7598},{"date":"2020-02-12","close":23095.957},{"date":"2020-02-13","close":22687.8965},{"date":"2020-02-14","close":22524.6777},{"date":"2020-02-17","close":22932.7324},{"date":"2020-02-18","close":22687.8965},{"date":"2020-02-19","close":23422.3984},{"date":"2020-02-20","close":23136.7598},{"date":"2020-02-21","close":22565.4805},{"date":"2020-02-24","close":21300.5078},{"date":"2020-02-25","close":21341.3145},{"date":"2020-02-26","close":20810.8418},{"date":"2020-02-27","close":20933.2598},{"date":"2020-02-28","close":19831.5078},{"date":"2020-03-02","close":20157.9531},{"date":"2020-03-03","close":20361.9824},{"date":"2020-03-04","close":20402.7852},{"date":"2020-03-05","close":25381.0684},{"date":"2020-03-06","close":23014.3438},{"date":"2020-03-09","close":23014.3438},{"date":"2020-03-10","close":23340.7891},{"date":"2020-03-11","close":22524.6777},{"date":"2020-03-12","close":22524.6777},{"date":"2020-03-13","close":18770.5625},{"date":"2020-03-16","close":18770.5625},{"date":"2020-03-17","close":19219.4238},{"date":"2020-03-18","close":18117.6738},{"date":"2020-03-19","close":15832.5625},{"date":"2020-03-20","close":16893.5059},{"date":"2020-03-23","close":16036.5928},{"date":"2020-03-24","close":20810.8418},{"date":"2020-03-25","close":21259.7051},{"date":"2020-03-26","close":23667.2344},{"date":"2020-03-27","close":22851.1211},{"date":"2020-03-30","close":23463.2051},{"date":"2020-03-31","close":25625.9004},{"date":"2020-04-01","close":23667.2344},{"date":"2020-04-02","close":23912.0664},{"date":"2020-04-03","close":23830.4551},{"date":"2020-04-06","close":25299.457},{"date":"2020-04-07","close":25217.8438},{"date":"2020-04-08","close":23912.0664},{"date":"2020-04-09","close":23993.6777},{"date":"2020-04-10","close":23748.8438},{"date":"2020-04-13","close":23259.1777},{"date":"2020-04-14","close":23544.8164},{"date":"2020-04-16","close":23830.4551},{"date":"2020-04-17","close":24034.4824},{"date":"2020-04-20","close":25095.4277},{"date":"2020-04-21","close":24197.7031},{"date":"2020-04-22","close":25421.8711},{"date":"2020-04-23","close":24809.7871},{"date":"2020-04-24","close":23993.6777},{"date":"2020-04-27","close":24320.123},{"date":"2020-04-28","close":23789.6484},{"date":"2020-04-29","close":23871.2598},{"date":"2020-05-04","close":23585.6211},{"date":"2020-05-06","close":23871.2598},{"date":"2020-05-07","close":23830.4551},{"date":"2020-05-08","close":24034.4824},{"date":"2020-05-11","close":24442.5371},{"date":"2020-05-12","close":24075.2891},{"date":"2020-05-13","close":24646.5684},{"date":"2020-05-14","close":29869.6797},{"date":"2020-05-15","close":28523.0957},{"date":"2020-05-18","close":29012.7656},{"date":"2020-05-19","close":26850.0664},{"date":"2020-05-20","close":27543.7598},{"date":"2020-05-21","close":28359.875},{"date":"2020-05-22","close":27380.541},{"date":"2020-05-25","close":27502.9551},{"date":"2020-05-26","close":27951.8184},{"date":"2020-05-27","close":27543.7598},{"date":"2020-05-28","close":27258.123},{"date":"2020-05-29","close":28278.2617},{"date":"2020-06-01","close":29135.1797},{"date":"2020-06-02","close":28890.3457},{"date":"2020-06-03","close":29175.9863},{"date":"2020-06-04","close":29135.1797},{"date":"2020-06-05","close":30930.623},{"date":"2020-06-08","close":31379.4863},{"date":"2020-06-09","close":33827.8203},{"date":"2020-06-10","close":33868.625},{"date":"2020-06-11","close":32440.4316},{"date":"2020-06-12","close":31909.9551},{"date":"2020-06-15","close":29828.873},{"date":"2020-06-16","close":33542.1797},{"date":"2020-06-17","close":33093.3203},{"date":"2020-06-18","close":33378.957},{"date":"2020-06-19","close":31665.125},{"date":"2020-06-22","close":31705.9258},{"date":"2020-06-23","close":30889.8223},{"date":"2020-06-24","close":31257.0684},{"date":"2020-06-25","close":31012.2363},{"date":"2020-06-26","close":29951.291},{"date":"2020-06-29","close":28808.7363},{"date":"2020-06-30","close":29584.041},{"date":"2020-07-01","close":28890.3457},{"date":"2020-07-02","close":29012.7656},{"date":"2020-07-03","close":29461.625},{"date":"2020-07-06","close":29298.4023},{"date":"2020-07-07","close":29094.3711},{"date":"2020-07-08","close":27094.8984},{"date":"2020-07-09","close":27176.5117},{"date":"2020-07-10","close":26686.8477},{"date":"2020-07-13","close":26890.873},{"date":"2020-07-14","close":28400.6777},{"date":"2020-07-15","close":27666.1797},{"date":"2020-07-16","close":27543.7598},{"date":"2020-07-17","close":27747.7891},{"date":"2020-07-20","close":28115.0391},{"date":"2020-07-21","close":28767.9297},{"date":"2020-07-22","close":29420.8203},{"date":"2020-07-23","close":31746.7363},{"date":"2020-07-24","close":32236.4023},{"date":"2020-07-27","close":30849.0176},{"date":"2020-07-28","close":30685.7871},{"date":"2020-07-29","close":30930.623},{"date":"2020-07-30","close":29706.457},{"date":"2020-07-31","close":29257.5957},{"date":"2020-08-03","close":28931.1504},{"date":"2020-08-04","close":30236.9316},{"date":"2020-08-05","close":31379.4863},{"date":"2020-08-06","close":32236.4023},{"date":"2020-08-07","close":31420.2949},{"date":"2020-08-10","close":30440.957},{"date":"2020-08-11","close":31624.3164},{"date":"2020-08-12","close":31012.2363},{"date":"2020-08-13","close":30849.0176},{"date":"2020-08-14","close":30685.7871},{"date":"2020-08-18","close":29380.0117},{"date":"2020-08-19","close":30114.5117},{"date":"2020-08-20","close":30359.3457},{"date":"2020-08-21","close":30767.3984},{"date":"2020-08-24","close":31338.6758},{"date":"2020-08-25","close":31869.1484},{"date":"2020-08-26","close":32644.4609},{"date":"2020-08-27","close":31297.875},{"date":"2020-08-28","close":31053.0391},{"date":"2020-08-31","close":31134.6543},{"date":"2020-09-01","close":31583.5137},{"date":"2020-09-02","close":31950.7656},{"date":"2020-09-03","close":31828.3477},{"date":"2020-09-04","close":31950.7656},{"date":"2020-09-07","close":31338.6758},{"date":"2020-09-08","close":31012.2363},{"date":"2020-09-09","close":30767.3984},{"date":"2020-09-10","close":30644.9844},{"date":"2020-09-11","close":30971.4336},{"date":"2020-09-14","close":31461.0957},{"date":"2020-09-15","close":31624.3164},{"date":"2020-09-16","close":31705.9258},{"date":"2020-09-17","close":30971.4336},{"date":"2020-09-18","close":33297.3477},{"date":"2020-09-21","close":31175.457},{"date":"2020-09-22","close":29502.4316},{"date":"2020-09-23","close":29175.9863},{"date":"2020-09-24","close":27380.541},{"date":"2020-09-25","close":26890.873},{"date":"2020-09-28","close":27094.8984},{"date":"2020-09-29","close":27421.3457},{"date":"2020-10-05","close":27625.375},{"date":"2020-10-06","close":27951.8184},{"date":"2020-10-07","close":28563.9023},{"date":"2020-10-08","close":28482.2871},{"date":"2020-10-12","close":28523.0957},{"date":"2020-10-13","close":28155.8438},{"date":"2020-10-14","close":27992.623},{"date":"2020-10-15","close":26890.873},{"date":"2020-10-16","close":26074.7637},{"date":"2020-10-19","close":26442.0098},{"date":"2020-10-20","close":25748.3164},{"date":"2020-10-21","close":26360.4004},{"date":"2020-10-22","close":26033.957},{"date":"2020-10-23","close":26115.5645},{"date":"2020-10-26","close":25217.8438},{"date":"2020-10-27","close":24932.2051},{"date":"2020-10-28","close":25666.7051},{"date":"2020-10-29","close":25544.291},{"date":"2020-10-30","close":25136.2324},{"date":"2020-11-02","close":24973.0117},{"date":"2020-11-03","close":25217.8438},{"date":"2020-11-04","close":25625.9004},{"date":"2020-11-05","close":26360.4004},{"date":"2020-11-06","close":25829.9277},{"date":"2020-11-09","close":26278.7891},{"date":"2020-11-10","close":26278.7891},{"date":"2020-11-11","close":26115.5645},{"date":"2020-11-12","close":26115.5645},{"date":"2020-11-13","close":26523.6211},{"date":"2020-11-16","close":26482.8203},{"date":"2020-11-17","close":25952.3438},{"date":"2020-11-18","close":26319.5938},{"date":"2020-11-19","close":26931.6758},{"date":"2020-11-20","close":27380.541},{"date":"2020-11-23","close":26972.4863},{"date":"2020-11-24","close":26686.8477},{"date":"2020-11-25","close":26768.4551},{"date":"2020-11-26","close":26850.0664},{"date":"2020-11-27","close":27258.123},{"date":"2020-11-30","close":27625.375},{"date":"2020-12-01","close":27298.9297},{"date":"2020-12-02","close":27543.7598},{"date":"2020-12-03","close":27258.123},{"date":"2020-12-04","close":27339.7324},{"date":"2020-12-07","close":27462.1523},{"date":"2020-12-08","close":26890.873},{"date":"2020-12-09","close":27829.3984},{"date":"2020-12-10","close":27788.5957},{"date":"2020-12-11","close":28441.4844},{"date":"2020-12-14","close":28359.875},{"date":"2020-12-15","close":27339.7324},{"date":"2020-12-16","close":27421.3457},{"date":"2020-12-17","close":27380.541},{"date":"2020-12-18","close":28563.9023},{"date":"2020-12-21","close":29788.0684},{"date":"2020-12-22","close":28767.9297},{"date":"2020-12-23","close":28033.4277},{"date":"2020-12-24","close":27829.3984},{"date":"2020-12-28","close":28074.2344},{"date":"2020-12-29","close":28598.2324},{"date":"2020-12-30","close":29743.8574},{"date":"2021-01-04","close":30719.7637},{"date":"2021-01-05","close":30847.0547},{"date":"2021-01-06","close":30380.3203},{"date":"2021-01-07","close":30210.5957},{"date":"2021-01-08","close":29913.582},{"date":"2021-01-11","close":28810.3867},{"date":"2021-01-12","close":28089.0645},{"date":"2021-01-13","close":29913.582},{"date":"2021-01-14","close":28852.8164},{"date":"2021-01-15","close":28343.6484},{"date":"2021-01-18","close":28089.0645},{"date":"2021-01-19","close":28173.9277},{"date":"2021-01-20","close":28173.9277},{"date":"2021-01-21","close":28216.3574},{"date":"2021-01-22","close":27664.7598},{"date":"2021-01-25","close":27919.3418},{"date":"2021-01-26","close":27325.3145},{"date":"2021-01-27","close":27198.0215},{"date":"2021-01-28","close":26603.9941},{"date":"2021-01-29","close":26137.2578},{"date":"2021-02-01","close":26306.9805},{"date":"2021-02-02","close":26179.6855},{"date":"2021-02-03","close":26349.4102},{"date":"2021-02-04","close":26222.1172},{"date":"2021-02-05","close":26349.4102},{"date":"2021-02-08","close":25925.1035},{"date":"2021-02-09","close":26052.3945},{"date":"2021-02-10","close":25925.1035},{"date":"2021-02-15","close":26519.1348},{"date":"2021-02-16","close":26476.7012},{"date":"2021-02-17","close":26179.6855},{"date":"2021-02-18","close":25882.6738},{"date":"2021-02-19","close":25585.6562},{"date":"2021-02-22","close":25500.7988},{"date":"2021-02-23","close":25288.6465},{"date":"2021-02-24","close":24440.0312},{"date":"2021-02-25","close":25076.4902},{"date":"2021-02-26","close":24737.0469},{"date":"2021-03-02","close":24864.3379},{"date":"2021-03-03","close":24906.7695},{"date":"2021-03-04","close":25034.0605},{"date":"2021-03-05","close":24779.4785},{"date":"2021-03-08","close":24779.4785},{"date":"2021-03-09","close":24652.1855},{"date":"2021-03-10","close":24652.1855},{"date":"2021-03-11","close":24991.6309},{"date":"2021-03-12","close":25203.7832},{"date":"2021-03-15","close":25034.0605},{"date":"2021-03-16","close":25373.5059},{"date":"2021-03-17","close":26179.6855},{"date":"2021-03-18","close":25797.8145},{"date":"2021-03-19","close":25967.5332},{"date":"2021-03-22","close":25797.8145},{"date":"2021-03-23","close":25628.0898},{"date":"2021-03-24","close":25415.9375},{"date":"2021-03-25","close":24949.1973},{"date":"2021-03-26","close":24906.7695},{"date":"2021-03-29","close":24991.6309},{"date":"2021-03-30","close":25203.7832},{"date":"2021-03-31","close":25161.3535},{"date":"2021-04-01","close":25415.9375},{"date":"2021-04-02","close":25203.7832},{"date":"2021-04-05","close":25034.0605},{"date":"2021-04-06","close":24906.7695},{"date":"2021-04-07","close":24864.3379},{"date":"2021-04-08","close":24864.3379},{"date":"2021-04-09","close":25118.9238},{"date":"2021-04-12","close":25628.0898},{"date":"2021-04-13","close":25628.0898},{"date":"2021-04-14","close":26052.3945},{"date":"2021-04-15","close":25755.3828},{"date":"2021-04-16","close":25628.0898},{"date":"2021-04-19","close":26009.9648},{"date":"2021-04-20","close":26009.9648},{"date":"2021-04-21","close":25670.5195},{"date":"2021-04-22","close":25670.5195},{"date":"2021-04-23","close":25670.5195},{"date":"2021-04-26","close":25543.2285},{"date":"2021-04-27","close":25331.0742},{"date":"2021-04-28","close":24779.4785},{"date":"2021-04-29","close":24906.7695},{"date":"2021-04-30","close":24737.0469},{"date":"2021-05-03","close":24440.0312},{"date":"2021-05-04","close":23930.8652},{"date":"2021-05-06","close":24015.7266},{"date":"2021-05-07","close":24100.5879},{"date":"2021-05-10","close":24694.6172},{"date":"2021-05-11","close":24779.4785},{"date":"2021-05-12","close":24482.4648},{"date":"2021-05-13","close":24100.5879},{"date":"2021-05-14","close":24270.3105},{"date":"2021-05-17","close":24397.6016},{"date":"2021-05-18","close":24524.8945},{"date":"2021-05-20","close":24143.0176},{"date":"2021-05-21","close":23846.0039},{"date":"2021-05-24","close":23548.9883},{"date":"2021-05-25","close":23633.8496},{"date":"2021-05-26","close":24567.3242},{"date":"2021-05-27","close":24270.3105},{"date":"2021-05-28","close":24737.0469},{"date":"2021-05-31","close":24609.7559},{"date":"2021-06-01","close":24864.3379},{"date":"2021-06-02","close":24864.3379},{"date":"2021-06-03","close":24779.4785},{"date":"2021-06-04","close":24652.1855},{"date":"2021-06-07","close":24652.1855},{"date":"2021-06-08","close":24906.7695},{"date":"2021-06-09","close":24906.7695},{"date":"2021-06-10","close":24949.1973},{"date":"2021-06-11","close":24906.7695},{"date":"2021-06-14","close":24737.0469},{"date":"2021-06-15","close":24737.0469},{"date":"2021-06-16","close":24737.0469},{"date":"2021-06-17","close":24440.0312},{"date":"2021-06-18","close":24440.0312},{"date":"2021-06-21","close":24355.1699},{"date":"2021-06-22","close":24397.6016},{"date":"2021-06-23","close":24100.5879},{"date":"2021-06-24","close":24227.8789},{"date":"2021-06-25","close":25670.5195},{"date":"2021-06-28","close":25500.7988},{"date":"2021-06-29","close":25585.6562},{"date":"2021-06-30","close":25415.9375},{"date":"2021-07-01","close":25712.9512},{"date":"2021-07-02","close":25755.3828},{"date":"2021-07-05","close":26009.9648},{"date":"2021-07-06","close":25755.3828},{"date":"2021-07-07","close":26434.2715},{"date":"2021-07-08","close":26052.3945},{"date":"2021-07-09","close":25585.6562},{"date":"2021-07-12","close":25712.9512},{"date":"2021-07-13","close":25585.6562},{"date":"2021-07-14","close":25373.5059},{"date":"2021-07-15","close":25670.5195},{"date":"2021-07-16","close":25331.0742},{"date":"2021-07-19","close":24991.6309},{"date":"2021-07-20","close":24652.1855},{"date":"2021-07-21","close":24609.7559},{"date":"2021-07-22","close":24694.6172},{"date":"2021-07-23","close":24779.4785},{"date":"2021-07-26","close":24312.7402},{"date":"2021-07-27","close":24312.7402},{"date":"2021-07-28","close":24270.3105},{"date":"2021-07-29","close":24227.8789},{"date":"2021-07-30","close":24524.8945},{"date":"2021-08-02","close":24312.7402},{"date":"2021-08-03","close":24397.6016},{"date":"2021-08-04","close":24694.6172},{"date":"2021-08-05","close":24864.3379},{"date":"2021-08-06","close":24779.4785},{"date":"2021-08-09","close":24567.3242},{"date":"2021-08-10","close":24524.8945},{"date":"2021-08-11","close":24694.6172},{"date":"2021-08-12","close":24440.0312},{"date":"2021-08-13","close":23803.5723},{"date":"2021-08-17","close":23379.2676},{"date":"2021-08-18","close":24737.0469},{"date":"2021-08-19","close":23506.5586},{"date":"2021-08-20","close":22403.3613},{"date":"2021-08-23","close":22488.2246},{"date":"2021-08-24","close":23464.1309},{"date":"2021-08-25","close":23336.8379},{"date":"2021-08-26","close":23464.1309},{"date":"2021-08-27","close":23294.4062},{"date":"2021-08-30","close":23082.2539},{"date":"2021-08-31","close":23039.8203},{"date":"2021-09-01","close":22870.0996},{"date":"2021-09-02","close":23803.5723},{"date":"2021-09-03","close":23464.1309},{"date":"2021-09-06","close":23421.6973},{"date":"2021-09-07","close":23082.2539},{"date":"2021-09-08","close":22827.668},{"date":"2021-09-09","close":22742.8105},{"date":"2021-09-10","close":22870.0996},{"date":"2021-09-13","close":22615.5176},{"date":"2021-09-14","close":22700.377},{"date":"2021-09-15","close":22785.2383},{"date":"2021-09-16","close":22488.2246},{"date":"2021-09-17","close":22403.3613},{"date":"2021-09-23","close":22191.209},{"date":"2021-09-24","close":22191.209},{"date":"2021-09-27","close":22148.7793},{"date":"2021-09-28","close":21809.332},{"date":"2021-09-29","close":21342.5977},{"date":"2021-09-30","close":21512.3203},{"date":"2021-10-01","close":20706.1387},{"date":"2021-10-05","close":19942.3887},{"date":"2021-10-06","close":19051.3438},{"date":"2021-10-07","close":19433.2207},{"date":"2021-10-08","close":19687.8047},{"date":"2021-10-12","close":19560.5137},{"date":"2021-10-13","close":19518.082},{"date":"2021-10-14","close":19984.8184},{"date":"2021-10-15","close":20578.8457},{"date":"2021-10-18","close":20578.8457},{"date":"2021-10-19","close":20960.7227},{"date":"2021-10-20","close":20748.5703},{"date":"2021-10-21","close":20706.1387},{"date":"2021-10-22","close":20536.418},{"date":"2021-10-25","close":20324.2637},{"date":"2021-10-26","close":20493.9844},{"date":"2021-10-27","close":20281.832},{"date":"2021-10-28","close":20239.4023},{"date":"2021-10-29","close":19815.0977},{"date":"2021-11-01","close":19857.5273},{"date":"2021-11-02","close":20196.9727},{"date":"2021-11-03","close":20112.1113},{"date":"2021-11-04","close":19772.6641},{"date":"2021-11-05","close":19348.3574},{"date":"2021-11-08","close":19348.3574},{"date":"2021-11-09","close":19348.3574},{"date":"2021-11-10","close":19305.9297},{"date":"2021-11-11","close":19772.6641},{"date":"2021-11-12","close":19942.3887},{"date":"2021-11-15","close":20324.2637},{"date":"2021-11-16","close":20069.6777},{"date":"2021-11-17","close":19645.373},{"date":"2021-11-18","close":19390.7891},{"date":"2021-11-19","close":19730.2344},{"date":"2021-11-22","close":19942.3887},{"date":"2021-11-23","close":19772.6641},{"date":"2021-11-24","close":19815.0977},{"date":"2021-11-25","close":19602.9434},{"date":"2021-11-26","close":19475.6484},{"date":"2021-11-29","close":19093.7754},{"date":"2021-11-30","close":17990.5801},{"date":"2021-12-01","close":18117.8691},{"date":"2021-12-02","close":18796.7598},{"date":"2021-12-03","close":18966.4844},{"date":"2021-12-06","close":19008.9141},{"date":"2021-12-07","close":20069.6777},{"date":"2021-12-08","close":19687.8047},{"date":"2021-12-09","close":19602.9434},{"date":"2021-12-10","close":19602.9434},{"date":"2021-12-13","close":19475.6484},{"date":"2021-12-14","close":19730.2344},{"date":"2021-12-15","close":20578.8457},{"date":"2021-12-16","close":20409.125},{"date":"2021-12-17","close":19899.957},{"date":"2021-12-20","close":19475.6484},{"date":"2021-12-21","close":19433.2207},{"date":"2021-12-22","close":19560.5137},{"date":"2021-12-23","close":19390.7891},{"date":"2021-12-24","close":19433.2207},{"date":"2021-12-27","close":19645.373},{"date":"2021-12-28","close":19687.8047},{"date":"2021-12-29","close":20220.5703},{"date":"2021-12-30","close":20220.5703},{"date":"2022-01-03","close":22004.0},{"date":"2022-01-04","close":20619.6602},{"date":"2022-01-05","close":20442.2871},{"date":"2022-01-06","close":20220.5703},{"date":"2022-01-07","close":20176.2266},{"date":"2022-01-10","close":20264.9141},{"date":"2022-01-11","close":19821.4805},{"date":"2022-01-12","close":19865.8223},{"date":"2022-01-13","close":19422.3887},{"date":"2022-01-14","close":19378.043},{"date":"2022-01-17","close":18757.2383},{"date":"2022-01-18","close":18136.4336},{"date":"2022-01-19","close":17737.3418},{"date":"2022-01-20","close":17959.0566},{"date":"2022-01-21","close":17826.0273},{"date":"2022-01-24","close":17116.5371},{"date":"2022-01-25","close":16761.7891},{"date":"2022-01-26","close":16761.7891},{"date":"2022-01-27","close":16407.0391},{"date":"2022-01-28","close":17072.1914},{"date":"2022-02-03","close":17737.3418},{"date":"2022-02-04","close":17737.3418},{"date":"2022-02-07","close":18047.7461},{"date":"2022-02-08","close":18047.7461},{"date":"2022-02-09","close":18047.7461},{"date":"2022-02-10","close":18491.1797},{"date":"2022-02-11","close":18136.4336},{"date":"2022-02-14","close":18402.4922},{"date":"2022-02-15","close":18136.4336},{"date":"2022-02-16","close":18934.6133},{"date":"2022-02-17","close":19156.3281},{"date":"2022-02-18","close":19511.0742},{"date":"2022-02-21","close":19511.0742},{"date":"2022-02-22","close":19511.0742},{"date":"2022-02-23","close":19511.0742},{"date":"2022-02-24","close":19865.8223},{"date":"2022-02-25","close":20043.1973},{"date":"2022-02-28","close":20043.1973},{"date":"2022-03-02","close":21816.9277},{"date":"2022-03-03","close":21506.5273},{"date":"2022-03-04","close":21506.5273},{"date":"2022-03-07","close":21905.6152},{"date":"2022-03-08","close":21639.5586},{"date":"2022-03-10","close":21639.5586},{"date":"2022-03-11","close":24787.9355},{"date":"2022-03-14","close":24388.8457},{"date":"2022-03-15","close":24388.8457},{"date":"2022-03-16","close":23235.916},{"date":"2022-03-17","close":23235.916},{"date":"2022-03-18","close":22570.7656},{"date":"2022-03-21","close":22570.7656},{"date":"2022-03-22","close":24743.5918},{"date":"2022-03-23","close":25098.3379},{"date":"2022-03-24","close":25098.3379},{"date":"2022-03-25","close":25852.1777},{"date":"2022-03-28","close":25364.3984},{"date":"2022-03-29","close":24344.502},{"date":"2022-03-30","close":24255.8164},{"date":"2022-03-31","close":24255.8164},{"date":"2022-04-01","close":24211.4707},{"date":"2022-04-04","close":25497.4277},{"date":"2022-04-05","close":25497.4277},{"date":"2022-04-06","close":25453.0859},{"date":"2022-04-07","close":25497.4277},{"date":"2022-04-08","close":24920.9668},{"date":"2022-04-11","close":24477.5312},{"date":"2022-04-12","close":23635.0078},{"date":"2022-04-13","close":25719.1465},{"date":"2022-04-14","close":25187.0254},{"date":"2022-04-15","close":24654.9043},{"date":"2022-04-18","close":24167.127},{"date":"2022-04-19","close":24920.9668},{"date":"2022-04-20","close":25497.4277},{"date":"2022-04-21","close":25364.3984},{"date":"2022-04-22","close":25940.8652},{"date":"2022-04-25","close":24787.9355},{"date":"2022-04-26","close":25142.6797},{"date":"2022-04-27","close":25364.3984},{"date":"2022-04-28","close":26916.416},{"date":"2022-04-29","close":27404.1934},{"date":"2022-05-02","close":27093.791},{"date":"2022-05-03","close":26251.2656},{"date":"2022-05-04","close":25364.3984},{"date":"2022-05-06","close":24610.5605},{"date":"2022-05-09","close":25767.0},{"date":"2022-05-10","close":23413.291},{"date":"2022-05-11","close":23014.2012},{"date":"2022-05-12","close":21816.9277},{"date":"2022-05-13","close":22216.0215},{"date":"2022-05-16","close":22127.334},{"date":"2022-05-17","close":21949.959},{"date":"2022-05-18","close":21994.3027},{"date":"2022-05-19","close":21417.8418},{"date":"2022-05-20","close":21550.8711},{"date":"2022-05-23","close":22393.3926},{"date":"2022-05-24","close":22570.7656},{"date":"2022-05-25","close":22969.8574},{"date":"2022-05-26","close":23014.2012},{"date":"2022-05-27","close":23014.2012},{"date":"2022-05-30","close":23191.5742},{"date":"2022-05-31","close":22969.8574},{"date":"2022-06-02","close":22703.7969},{"date":"2022-06-03","close":22703.7969},{"date":"2022-06-07","close":22304.707},{"date":"2022-06-08","close":21949.959},{"date":"2022-06-09","close":22925.5156},{"date":"2022-06-10","close":22659.4531},{"date":"2022-06-13","close":21683.9004},{"date":"2022-06-14","close":21772.5879},{"date":"2022-06-15","close":20885.7188},{"date":"2022-06-16","close":20220.5703},{"date":"2022-06-17","close":20131.8848},{"date":"2022-06-20","close":19422.3887},{"date":"2022-06-21","close":19732.793},{"date":"2022-06-22","close":19200.6699},{"date":"2022-06-23","close":18225.1191},{"date":"2022-06-24","close":19422.3887},{"date":"2022-06-27","close":19910.166},{"date":"2022-06-28","close":20043.1973},{"date":"2022-06-29","close":20043.1973},{"date":"2022-06-30","close":20043.1973},{"date":"2022-07-01","close":19555.4199},{"date":"2022-07-04","close":20486.627},{"date":"2022-07-05","close":21018.748},{"date":"2022-07-06","close":20930.0625},{"date":"2022-07-07","close":21373.498},{"date":"2022-07-08","close":21329.1543},{"date":"2022-07-11","close":21417.8418},{"date":"2022-07-12","close":21373.498},{"date":"2022-07-13","close":21639.5586},{"date":"2022-07-14","close":21107.4375},{"date":"2022-07-15","close":21905.6152},{"date":"2022-07-18","close":22127.334},{"date":"2022-07-19","close":22526.4238},{"date":"2022-07-20","close":22349.0508},{"date":"2022-07-21","close":21905.6152},{"date":"2022-07-22","close":21772.5879},{"date":"2022-07-25","close":21329.1543},{"date":"2022-07-26","close":21063.0938},{"date":"2022-07-27","close":21639.5586},{"date":"2022-07-28","close":21196.125},{"date":"2022-07-29","close":21151.7793},{"date":"2022-08-01","close":21018.748},{"date":"2022-08-02","close":20797.0312},{"date":"2022-08-03","close":21107.4375},{"date":"2022-08-04","close":21417.8418},{"date":"2022-08-05","close":21816.9277},{"date":"2022-08-08","close":21506.5273},{"date":"2022-08-09","close":21240.4688},{"date":"2022-08-10","close":21018.748},{"date":"2022-08-11","close":20353.5996},{"date":"2022-08-12","close":20309.2578},{"date":"2022-08-16","close":20264.9141},{"date":"2022-08-17","close":20131.8848},{"date":"2022-08-18","close":20043.1973},{"date":"2022-08-19","close":20043.1973},{"date":"2022-08-22","close":19378.043},{"date":"2022-08-23","close":19067.6406},{"date":"2022-08-24","close":19422.3887},{"date":"2022-08-25","close":19644.1074},{"date":"2022-08-26","close":19644.1074},{"date":"2022-08-29","close":19023.2988},{"date":"2022-08-30","close":19378.043},{"date":"2022-08-31","close":19378.043},{"date":"2022-09-01","close":18890.2695},{"date":"2022-09-02","close":18845.9258},{"date":"2022-09-05","close":18358.1484},{"date":"2022-09-06","close":18313.8066},{"date":"2022-09-07","close":17604.3105},{"date":"2022-09-08","close":18180.7754},{"date":"2022-09-13","close":18358.1484},{"date":"2022-09-14","close":18313.8066},{"date":"2022-09-15","close":17914.7148},{"date":"2022-09-16","close":17471.2812},{"date":"2022-09-19","close":17116.5371},{"date":"2022-09-20","close":17160.8789},{"date":"2022-09-21","close":17116.5371},{"date":"2022-09-22","close":16761.7891},{"date":"2022-09-23","close":16229.666},{"date":"2022-09-26","close":15874.9199},{"date":"2022-09-27","close":15653.2051},{"date":"2022-09-28","close":15254.1133},{"date":"2022-09-29","close":15741.8906},{"date":"2022-09-30","close":15608.8613},{"date":"2022-10-04","close":16274.0098},{"date":"2022-10-05","close":16540.0703},{"date":"2022-10-06","close":16673.0996},{"date":"2022-10-07","close":16274.0098},{"date":"2022-10-11","close":15564.5176},{"date":"2022-10-12","close":15697.5469},{"date":"2022-10-13","close":15209.7705},{"date":"2022-10-14","close":15830.5771},{"date":"2022-10-17","close":16052.293},{"date":"2022-10-18","close":16495.7285},{"date":"2022-10-19","close":15919.2637},{"date":"2022-10-20","close":16140.9814},{"date":"2022-10-21","close":15741.8906},{"date":"2022-10-24","close":16052.293},{"date":"2022-10-25","close":16096.6367},{"date":"2022-10-26","close":16052.293},{"date":"2022-10-27","close":16407.0391},{"date":"2022-10-28","close":16274.0098},{"date":"2022-10-31","close":16628.7598},{"date":"2022-11-01","close":16894.8184},{"date":"2022-11-02","close":17027.8477},{"date":"2022-11-03","close":16673.0996},{"date":"2022-11-04","close":16717.4453},{"date":"2022-11-07","close":16806.1309},{"date":"2022-11-08","close":17027.8477},{"date":"2022-11-09","close":16717.4453},{"date":"2022-11-10","close":16894.8184},{"date":"2022-11-11","close":17116.5371},{"date":"2022-11-14","close":17692.9961},{"date":"2022-11-15","close":18446.8359},{"date":"2022-11-16","close":18047.7461},{"date":"2022-11-17","close":18047.7461},{"date":"2022-11-18","close":18624.209},{"date":"2022-11-21","close":17471.2812},{"date":"2022-11-22","close":17471.2812},{"date":"2022-11-23","close":17515.625},{"date":"2022-11-24","close":17692.9961},{"date":"2022-11-25","close":17648.6543},{"date":"2022-11-28","close":17249.5664},{"date":"2022-11-29","close":17382.5957},{"date":"2022-11-30","close":17426.9395},{"date":"2022-12-01","close":17604.3105},{"date":"2022-12-02","close":17426.9395},{"date":"2022-12-05","close":17515.625},{"date":"2022-12-06","close":17116.5371},{"date":"2022-12-07","close":16983.5059},{"date":"2022-12-08","close":16850.4746},{"date":"2022-12-09","close":17027.8477},{"date":"2022-12-12","close":17116.5371},{"date":"2022-12-13","close":17781.6836},{"date":"2022-12-14","close":18047.7461},{"date":"2022-12-15","close":17692.9961},{"date":"2022-12-16","close":17826.0273},{"date":"2022-12-19","close":17426.9395},{"date":"2022-12-20","close":16717.4453},{"date":"2022-12-21","close":17914.7148},{"date":"2022-12-22","close":17737.3418},{"date":"2022-12-23","close":17205.2207},{"date":"2022-12-26","close":17205.2207},{"date":"2022-12-27","close":17338.25},{"date":"2022-12-28","close":17496.4902},{"date":"2022-12-29","close":17089.5957},{"date":"2023-01-02","close":16637.4883},{"date":"2023-01-03","close":16547.0664},{"date":"2023-01-04","close":17044.3828},{"date":"2023-01-05","close":17586.9102},{"date":"2023-01-06","close":17632.1211},{"date":"2023-01-09","close":17993.8047},{"date":"2023-01-10","close":17722.541},{"date":"2023-01-11","close":17858.1719},{"date":"2023-01-12","close":17903.3848},{"date":"2023-01-13","close":17858.1719},{"date":"2023-01-16","close":18084.2266},{"date":"2023-01-17","close":17496.4902},{"date":"2023-01-18","close":17451.2793},{"date":"2023-01-19","close":17632.1211},{"date":"2023-01-20","close":17541.6992},{"date":"2023-01-25","close":17822.0059},{"date":"2023-01-26","close":17876.2578},{"date":"2023-01-27","close":17867.2168},{"date":"2023-01-30","close":17930.5098},{"date":"2023-01-31","close":18048.0586},{"date":"2023-02-01","close":18310.2773},{"date":"2023-02-02","close":18988.4375},{"date":"2023-02-03","close":18988.4375},{"date":"2023-02-06","close":19169.2812},{"date":"2023-02-07","close":19350.123},{"date":"2023-02-08","close":19937.8594},{"date":"2023-02-09","close":20073.4902},{"date":"2023-02-10","close":20389.9629},{"date":"2023-02-13","close":20209.123},{"date":"2023-02-14","close":19757.0156},{"date":"2023-02-15","close":20028.2832},{"date":"2023-02-16","close":20073.4902},{"date":"2023-02-17","close":19711.8066},{"date":"2023-02-20","close":20118.7031},{"date":"2023-02-21","close":19530.9629},{"date":"2023-02-22","close":19304.9121},{"date":"2023-02-23","close":19124.0684},{"date":"2023-02-24","close":18717.1738},{"date":"2023-02-27","close":18898.0176},{"date":"2023-02-28","close":18807.5957},{"date":"2023-03-02","close":18852.8066},{"date":"2023-03-03","close":18898.0176},{"date":"2023-03-06","close":19169.2812},{"date":"2023-03-07","close":19485.7539},{"date":"2023-03-08","close":19169.2812},{"date":"2023-03-09","close":18762.3848},{"date":"2023-03-10","close":18219.8574},{"date":"2023-03-13","close":18067.9492},{"date":"2023-03-14","close":17537.0898},{"date":"2023-03-15","close":17667.4746},{"date":"2023-03-16","close":17397.3867},{"date":"2023-03-17","close":18040.0098},{"date":"2023-03-20","close":18300.7832},{"date":"2023-03-21","close":18142.459},{"date":"2023-03-22","close":17965.5039},{"date":"2023-03-23","close":17648.8496},{"date":"2023-03-24","close":17956.1914},{"date":"2023-03-27","close":18300.7832},{"date":"2023-03-28","close":19464.9551},{"date":"2023-03-29","close":19092.4219},{"date":"2023-03-30","close":19092.4219},{"date":"2023-03-31","close":19325.2559},{"date":"2023-04-03","close":19697.791},{"date":"2023-04-04","close":19604.6602},{"date":"2023-04-05","close":20303.1602},{"date":"2023-04-06","close":19744.3594},{"date":"2023-04-07","close":20303.1602},{"date":"2023-04-10","close":19930.627},{"date":"2023-04-11","close":20396.2949},{"date":"2023-04-12","close":20256.5938},{"date":"2023-04-13","close":20396.2949},{"date":"2023-04-14","close":20768.8301},{"date":"2023-04-17","close":20675.6953},{"date":"2023-04-18","close":20489.4277},{"date":"2023-04-19","close":20349.7266},{"date":"2023-04-20","close":19511.5234},{"date":"2023-04-21","close":20116.8926},{"date":"2023-04-24","close":19325.2559},{"date":"2023-04-25","close":19325.2559},{"date":"2023-04-26","close":20303.1602},{"date":"2023-04-27","close":21001.6641},{"date":"2023-04-28","close":21141.3633},{"date":"2023-05-02","close":21513.8984},{"date":"2023-05-03","close":21653.5996},{"date":"2023-05-04","close":22538.373},{"date":"2023-05-08","close":21560.4668},{"date":"2023-05-09","close":24214.7773},{"date":"2023-05-10","close":23143.7383},{"date":"2023-05-11","close":22864.3398},{"date":"2023-05-12","close":22165.8359},{"date":"2023-05-15","close":22817.7715},{"date":"2023-05-16","close":22491.8027},{"date":"2023-05-17","close":22445.2383},{"date":"2023-05-18","close":22817.7715},{"date":"2023-05-19","close":22910.9062},{"date":"2023-05-22","close":22817.7715},{"date":"2023-05-23","close":22817.7715},{"date":"2023-05-24","close":22864.3398},{"date":"2023-05-25","close":22584.9375},{"date":"2023-05-26","close":21886.4336},{"date":"2023-05-30","close":21793.2988},{"date":"2023-05-31","close":21560.4668},{"date":"2023-06-01","close":22026.1387},{"date":"2023-06-02","close":21607.0332},{"date":"2023-06-05","close":21793.2988},{"date":"2023-06-07","close":21746.7344},{"date":"2023-06-08","close":21234.498},{"date":"2023-06-09","close":21281.0664},{"date":"2023-06-12","close":21234.498},{"date":"2023-06-13","close":22026.1387},{"date":"2023-06-14","close":21886.4336},{"date":"2023-06-15","close":21327.6309},{"date":"2023-06-16","close":21420.7656},{"date":"2023-06-19","close":21933.002},{"date":"2023-06-20","close":22212.4023},{"date":"2023-06-21","close":21094.7988},{"date":"2023-06-22","close":20722.2617},{"date":"2023-06-23","close":21793.2988},{"date":"2023-06-26","close":21746.7344},{"date":"2023-06-27","close":21234.498},{"date":"2023-06-28","close":21467.332},{"date":"2023-06-29","close":21094.7988},{"date":"2023-06-30","close":21607.0332},{"date":"2023-07-03","close":22258.9707},{"date":"2023-07-04","close":22491.8027},{"date":"2023-07-05","close":22957.4727},{"date":"2023-07-06","close":22817.7715},{"date":"2023-07-07","close":22212.4023},{"date":"2023-07-10","close":25052.9824},{"date":"2023-07-11","close":25518.6504},{"date":"2023-07-12","close":26124.0215},{"date":"2023-07-13","close":28359.2305},{"date":"2023-07-14","close":31572.3457},{"date":"2023-07-17","close":32550.248},{"date":"2023-07-18","close":34319.793},{"date":"2023-07-19","close":34459.4922},{"date":"2023-07-20","close":35763.3633},{"date":"2023-07-21","close":36322.168},{"date":"2023-07-24","close":35297.6992},{"date":"2023-07-25","close":35018.2969},{"date":"2023-07-26","close":34180.0898},{"date":"2023-07-27","close":34273.2227},{"date":"2023-07-28","close":35111.4297},{"date":"2023-07-31","close":39581.8516},{"date":"2023-08-01","close":32363.9863},{"date":"2023-08-02","close":33202.1875},{"date":"2023-08-03","close":33993.8242},{"date":"2023-08-04","close":34040.3906},{"date":"2023-08-07","close":36229.0312},{"date":"2023-08-08","close":34925.1641},{"date":"2023-08-09","close":39395.582},{"date":"2023-08-10","close":38790.2148},{"date":"2023-08-11","close":40187.2227},{"date":"2023-08-14","close":41584.2266},{"date":"2023-08-16","close":44424.8047},{"date":"2023-08-17","close":44704.2109},{"date":"2023-08-18","close":42282.7266},{"date":"2023-08-21","close":41863.6289},{"date":"2023-08-22","close":40932.2891},{"date":"2023-08-23","close":41910.1953},{"date":"2023-08-24","close":42282.7266},{"date":"2023-08-25","close":41211.6914},{"date":"2023-08-28","close":41258.2539},{"date":"2023-08-29","close":42236.1602},{"date":"2023-08-30","close":41863.6289},{"date":"2023-08-31","close":42888.1016},{"date":"2023-09-01","close":40652.8867},{"date":"2023-09-04","close":39814.6875},{"date":"2023-09-05","close":39907.8164},{"date":"2023-09-06","close":39907.8164},{"date":"2023-09-07","close":39349.0156},{"date":"2023-09-08","close":40652.8867},{"date":"2023-09-11","close":41723.9297},{"date":"2023-09-12","close":39768.1211},{"date":"2023-09-13","close":38976.4805},{"date":"2023-09-14","close":39069.6094},{"date":"2023-09-15","close":38790.2148},{"date":"2023-09-18","close":38184.8438},{"date":"2023-09-19","close":37626.043},{"date":"2023-09-20","close":37719.1758},{"date":"2023-09-21","close":36974.1055},{"date":"2023-09-22","close":36601.5664},{"date":"2023-09-25","close":35949.6328},{"date":"2023-09-26","close":35344.2656},{"date":"2023-09-27","close":35670.2344},{"date":"2023-10-04","close":34832.0273},{"date":"2023-10-05","close":34086.957},{"date":"2023-10-06","close":35111.4297},{"date":"2023-10-10","close":34133.5234},{"date":"2023-10-11","close":34366.3594},{"date":"2023-10-12","close":34785.4609},{"date":"2023-10-13","close":33435.0195},{"date":"2023-10-16","close":33015.9219},{"date":"2023-10-17","close":33062.4844},{"date":"2023-10-18","close":33062.4844},{"date":"2023-10-19","close":28592.0664},{"date":"2023-10-20","close":27055.3594},{"date":"2023-10-23","close":24866.7168},{"date":"2023-10-24","close":26170.5879},{"date":"2023-10-25","close":25006.416},{"date":"2023-10-26","close":23981.9453},{"date":"2023-10-27","close":24494.1816},{"date":"2023-10-30","close":24261.3438},{"date":"2023-10-31","close":24401.0469},{"date":"2023-11-01","close":24214.7773},{"date":"2023-11-02","close":25239.248},{"date":"2023-11-03","close":25006.416},{"date":"2023-11-06","close":25332.3828},{"date":"2023-11-07","close":24633.8809},{"date":"2023-11-08","close":24866.7168},{"date":"2023-11-09","close":24401.0469},{"date":"2023-11-10","close":23655.9766},{"date":"2023-11-13","close":23330.0098},{"date":"2023-11-14","close":24354.4805},{"date":"2023-11-15","close":24633.8809},{"date":"2023-11-16","close":27800.4297},{"date":"2023-11-17","close":26915.6602},{"date":"2023-11-20","close":28126.3984},{"date":"2023-11-21","close":27707.2949},{"date":"2023-11-22","close":28079.832},{"date":"2023-11-23","close":28638.6328},{"date":"2023-11-24","close":28033.2637},{"date":"2023-11-27","close":27101.9277},{"date":"2023-11-28","close":27241.625},{"date":"2023-11-29","close":28312.6641},{"date":"2023-11-30","close":27986.6973},{"date":"2023-12-01","close":27940.1309},{"date":"2023-12-04","close":27241.625},{"date":"2023-12-05","close":27288.1934},{"date":"2023-12-06","close":27195.0586},{"date":"2023-12-07","close":28126.3984},{"date":"2023-12-08","close":28498.9316},{"date":"2023-12-11","close":27986.6973},{"date":"2023-12-12","close":28405.7988},{"date":"2023-12-13","close":29756.2383},{"date":"2023-12-14","close":30315.041},{"date":"2023-12-15","close":31386.0781},{"date":"2023-12-18","close":33667.8555},{"date":"2023-12-19","close":33015.9219},{"date":"2023-12-20","close":34692.332},{"date":"2023-12-21","close":34832.0273},{"date":"2023-12-22","close":34971.7305},{"date":"2023-12-26","close":33993.8242},{"date":"2023-12-27","close":35642.0898},{"date":"2023-12-28","close":34152.9961},{"date":"2024-01-02","close":33384.4375},{"date":"2024-01-03","close":33576.5781},{"date":"2024-01-04","close":32375.6992},{"date":"2024-01-05","close":34008.8945},{"date":"2024-01-08","close":33864.7891},{"date":"2024-01-09","close":35305.8438},{"date":"2024-01-10","close":36026.3711},{"date":"2024-01-11","close":35546.0195},{"date":"2024-01-12","close":34441.2109},{"date":"2024-01-15","close":34681.3867},{"date":"2024-01-16","close":34681.3867},{"date":"2024-01-17","close":32711.9434},{"date":"2024-01-18","close":35353.8789},{"date":"2024-01-19","close":34585.3164},{"date":"2024-01-22","close":33768.7188},{"date":"2024-01-23","close":33144.2578},{"date":"2024-01-24","close":32567.8398},{"date":"2024-01-25","close":32856.0508},{"date":"2024-01-26","close":32711.9434},{"date":"2024-01-29","close":32135.5234},{"date":"2024-01-30","close":31030.7129},{"date":"2024-01-31","close":29445.5547},{"date":"2024-02-01","close":29205.3789},{"date":"2024-02-02","close":30166.082},{"date":"2024-02-05","close":32519.8027},{"date":"2024-02-06","close":31559.1016},{"date":"2024-02-07","close":31847.3105},{"date":"2024-02-08","close":32471.7695},{"date":"2024-02-13","close":33816.7539},{"date":"2024-02-14","close":33288.3672},{"date":"2024-02-15","close":32952.1211},{"date":"2024-02-16","close":32808.0156},{"date":"2024-02-19","close":32615.873},{"date":"2024-02-20","close":34873.5273},{"date":"2024-02-21","close":33816.7539},{"date":"2024-02-22","close":33144.2578},{"date":"2024-02-23","close":33288.3672},{"date":"2024-02-26","close":33720.6836},{"date":"2024-02-27","close":32808.0156},{"date":"2024-02-28","close":32711.9434},{"date":"2024-02-29","close":31607.1348},{"date":"2024-03-04","close":31703.2051},{"date":"2024-03-05","close":31126.7852},{"date":"2024-03-06","close":31030.7129},{"date":"2024-03-07","close":31703.2051},{"date":"2024-03-08","close":31991.418},{"date":"2024-03-11","close":31174.8203},{"date":"2024-03-12","close":31895.3457},{"date":"2024-03-13","close":31607.1348},{"date":"2024-03-14","close":31703.2051},{"date":"2024-03-15","close":30646.4316},{"date":"2024-03-18","close":31078.75},{"date":"2024-03-19","close":30838.5723},{"date":"2024-03-20","close":31463.0312},{"date":"2024-03-21","close":31703.2051},{"date":"2024-03-22","close":31511.0664},{"date":"2024-03-25","close":33000.1562},{"date":"2024-03-26","close":33432.4727},{"date":"2024-03-27","close":32711.9434},{"date":"2024-03-28","close":31895.3457},{"date":"2024-03-29","close":31318.9258},{"date":"2024-04-01","close":31943.3809},{"date":"2024-04-02","close":31751.2402},{"date":"2024-04-03","close":30598.3965},{"date":"2024-04-04","close":30646.4316},{"date":"2024-04-05","close":29973.9395},{"date":"2024-04-08","close":28821.0957},{"date":"2024-04-09","close":29301.4492},{"date":"2024-04-11","close":29301.4492},{"date":"2024-04-12","close":29349.4844},{"date":"2024-04-15","close":28725.0254},{"date":"2024-04-16","close":27668.252},{"date":"2024-04-17","close":27283.9727},{"date":"2024-04-18","close":28628.9551},{"date":"2024-04-19","close":28004.498},{"date":"2024-04-22","close":28484.8516},{"date":"2024-04-23","close":28484.8516},{"date":"2024-04-24","close":29301.4492},{"date":"2024-04-25","close":28628.9551},{"date":"2024-04-26","close":29205.3789},{"date":"2024-04-29","close":29445.5547},{"date":"2024-04-30","close":29733.7637},{"date":"2024-05-02","close":29589.6582},{"date":"2024-05-03","close":29157.3438},{"date":"2024-05-07","close":29541.625},{"date":"2024-05-08","close":30021.9746},{"date":"2024-05-09","close":29589.6582},{"date":"2024-05-10","close":29349.4844},{"date":"2024-05-13","close":28917.166},{"date":"2024-05-14","close":29205.3789},{"date":"2024-05-16","close":29157.3438},{"date":"2024-05-17","close":29541.625},{"date":"2024-05-20","close":28628.9551},{"date":"2024-05-21","close":28821.0957},{"date":"2024-05-22","close":28148.6035},{"date":"2024-05-23","close":28340.7461},{"date":"2024-05-24","close":27908.4277},{"date":"2024-05-27","close":27812.3574},{"date":"2024-05-28","close":28052.5332},{"date":"2024-05-29","close":27812.3574},{"date":"2024-05-30","close":27572.1816},{"date":"2024-05-31","close":27572.1816},{"date":"2024-06-03","close":28484.8516},{"date":"2024-06-04","close":28436.8164},{"date":"2024-06-05","close":28436.8164},{"date":"2024-06-07","close":28484.8516},{"date":"2024-06-10","close":28292.7109},{"date":"2024-06-11","close":28148.6035},{"date":"2024-06-12","close":28292.7109},{"date":"2024-06-13","close":28196.6406},{"date":"2024-06-14","close":27380.043},{"date":"2024-06-17","close":26323.2695},{"date":"2024-06-18","close":26803.6191},{"date":"2024-06-19","close":27332.0078},{"date":"2024-06-20","close":27235.9375},{"date":"2024-06-21","close":27476.1133},{"date":"2024-06-24","close":26707.5488},{"date":"2024-06-25","close":27332.0078},{"date":"2024-06-26","close":27380.043},{"date":"2024-06-27","close":27908.4277},{"date":"2024-06-28","close":29061.2715},{"date":"2024-07-01","close":28869.1309},{"date":"2024-07-02","close":29781.7988},{"date":"2024-07-03","close":29109.3066},{"date":"2024-07-04","close":29397.5195},{"date":"2024-07-05","close":31366.9609},{"date":"2024-07-08","close":31463.0312},{"date":"2024-07-09","close":32039.4531},{"date":"2024-07-10","close":32904.0859},{"date":"2024-07-11","close":32663.9102},{"date":"2024-07-12","close":33192.2969},{"date":"2024-07-15","close":32759.9805},{"date":"2024-07-16","close":32711.9434},{"date":"2024-07-17","close":32183.5586},{"date":"2024-07-18","close":32039.4531},{"date":"2024-07-19","close":31511.0664},{"date":"2024-07-22","close":30694.4668},{"date":"2024-07-23","close":30934.6426},{"date":"2024-07-24","close":30646.4316},{"date":"2024-07-25","close":30694.4668},{"date":"2024-07-26","close":30838.5723},{"date":"2024-07-29","close":31222.8555},{"date":"2024-07-30","close":31318.9258},{"date":"2024-07-31","close":30598.3965},{"date":"2024-08-01","close":30598.3965},{"date":"2024-08-02","close":28484.8516},{"date":"2024-08-05","close":24642.0371},{"date":"2024-08-06","close":25842.916},{"date":"2024-08-07","close":27476.1133},{"date":"2024-08-08","close":27235.9375},{"date":"2024-08-09","close":27091.8301},{"date":"2024-08-12","close":28436.8164},{"date":"2024-08-13","close":27620.2168},{"date":"2024-08-14","close":27956.4629},{"date":"2024-08-16","close":28052.5332},{"date":"2024-08-19","close":28100.5684},{"date":"2024-08-20","close":27764.3223},{"date":"2024-08-21","close":27668.252},{"date":"2024-08-22","close":26611.4785},{"date":"2024-08-23","close":26851.6543},{"date":"2024-08-26","close":26467.375},{"date":"2024-08-27","close":26515.4102},{"date":"2024-08-28","close":28773.0605},{"date":"2024-08-29","close":28244.6758},{"date":"2024-08-30","close":28484.8516},{"date":"2024-09-02","close":28725.0254},{"date":"2024-09-03","close":28004.498},{"date":"2024-09-04","close":26755.584},{"date":"2024-09-05","close":26707.5488},{"date":"2024-09-06","close":25938.9863},{"date":"2024-09-09","close":25938.9863},{"date":"2024-09-10","close":25698.8105},{"date":"2024-09-11","close":25938.9863},{"date":"2024-09-12","close":26131.127},{"date":"2024-09-13","close":26035.0566},{"date":"2024-09-19","close":26275.2344},{"date":"2024-09-20","close":27620.2168},{"date":"2024-09-23","close":27283.9727},{"date":"2024-09-24","close":27620.2168},{"date":"2024-09-25","close":27187.9004},{"date":"2024-09-26","close":28004.498},{"date":"2024-09-27","close":27428.0781},{"date":"2024-09-30","close":26467.375},{"date":"2024-10-02","close":26467.375},{"date":"2024-10-04","close":26515.4102},{"date":"2024-10-07","close":26275.2344},{"date":"2024-10-08","close":26515.4102},{"date":"2024-10-10","close":26707.5488},{"date":"2024-10-11","close":26803.6191},{"date":"2024-10-14","close":27332.0078},{"date":"2024-10-15","close":28725.0254},{"date":"2024-10-16","close":28869.1309},{"date":"2024-10-17","close":28532.8867},{"date":"2024-10-18","close":28148.6035},{"date":"2024-10-21","close":28004.498},{"date":"2024-10-22","close":27668.252},{"date":"2024-10-23","close":27428.0781},{"date":"2024-10-24","close":26803.6191},{"date":"2024-10-25","close":25506.6719},{"date":"2024-10-28","close":25266.4941},{"date":"2024-10-29","close":25602.7402},{"date":"2024-10-30","close":25314.5312},{"date":"2024-10-31","close":25938.9863},{"date":"2024-11-01","close":25938.9863},{"date":"2024-11-04","close":26131.127},{"date":"2024-11-05","close":25362.5664},{"date":"2024-11-06","close":25698.8105},{"date":"2024-11-07","close":25698.8105},{"date":"2024-11-08","close":25554.707},{"date":"2024-11-11","close":25026.3184},{"date":"2024-11-12","close":23729.3691},{"date":"2024-11-13","close":23537.2305},{"date":"2024-11-14","close":22576.5254},{"date":"2024-11-15","close":22960.8066},{"date":"2024-11-18","close":23104.9121},{"date":"2024-11-19","close":23249.0176},{"date":"2024-11-20","close":23393.123},{"date":"2024-11-21","close":22720.6309},{"date":"2024-11-22","close":22768.666},{"date":"2024-11-25","close":23200.9824},{"date":"2024-11-26","close":22720.6309},{"date":"2024-11-27","close":22624.5605},{"date":"2024-11-28","close":23056.877},{"date":"2024-11-29","close":22624.5605},{"date":"2024-12-02","close":22336.3496},{"date":"2024-12-03","close":22960.8066},{"date":"2024-12-04","close":22576.5254},{"date":"2024-12-05","close":22336.3496},{"date":"2024-12-06","close":21423.6816},{"date":"2024-12-09","close":20318.873},{"date":"2024-12-10","close":22048.1387},{"date":"2024-12-11","close":22336.3496},{"date":"2024-12-12","close":22432.4199},{"date":"2024-12-13","close":22768.666},{"date":"2024-12-16","close":22480.457},{"date":"2024-12-17","close":22720.6309},{"date":"2024-12-18","close":23297.0527},{"date":"2024-12-19","close":22960.8066},{"date":"2024-12-20","close":22624.5605},{"date":"2024-12-23","close":23056.877},{"date":"2024-12-24","close":22816.7012},{"date":"2024-12-26","close":23008.8418},{"date":"2024-12-27","close":22666.1582},{"date":"2024-12-30","close":23498.3926},{"date":"2025-01-02","close":23449.4375},{"date":"2025-01-03","close":24183.7617},{"date":"2025-01-06","close":24183.7617},{"date":"2025-01-07","close":24232.7168},{"date":"2025-01-08","close":24575.4023},{"date":"2025-01-09","close":24428.5371},{"date":"2025-01-10","close":23792.123},{"date":"2025-01-13","close":23449.4375},{"date":"2025-01-14","close":23008.8418},{"date":"2025-01-15","close":22764.0684},{"date":"2025-01-16","close":23008.8418},{"date":"2025-01-17","close":22764.0684},{"date":"2025-01-20","close":22617.2031},{"date":"2025-01-21","close":23596.3027},{"date":"2025-01-22","close":23792.123},{"date":"2025-01-23","close":23204.6621},{"date":"2025-01-24","close":23645.2578},{"date":"2025-01-31","close":22910.9336},{"date":"2025-02-03","close":22274.5176},{"date":"2025-02-04","close":22421.3828},{"date":"2025-02-05","close":22715.1133},{"date":"2025-02-06","close":23400.4824},{"date":"2025-02-07","close":23498.3926},{"date":"2025-02-10","close":23008.8418},{"date":"2025-02-11","close":23204.6621},{"date":"2025-02-12","close":22959.8887},{"date":"2025-02-13","close":22764.0684},{"date":"2025-02-14","close":22813.0234},{"date":"2025-02-17","close":23106.752},{"date":"2025-02-18","close":22764.0684},{"date":"2025-02-19","close":22421.3828},{"date":"2025-02-20","close":22519.293},{"date":"2025-02-21","close":22666.1582},{"date":"2025-02-24","close":22323.4727},{"date":"2025-02-25","close":22617.2031},{"date":"2025-02-26","close":22715.1133},{"date":"2025-02-27","close":22715.1133},{"date":"2025-02-28","close":21589.1484},{"date":"2025-03-04","close":21833.9238},{"date":"2025-03-05","close":22176.6074},{"date":"2025-03-06","close":22127.6523},{"date":"2025-03-07","close":21491.2383},{"date":"2025-03-10","close":21491.2383},{"date":"2025-03-11","close":21540.1934},{"date":"2025-03-12","close":21589.1484},{"date":"2025-03-13","close":21491.2383},{"date":"2025-03-14","close":21687.0586},{"date":"2025-03-17","close":21638.1035},{"date":"2025-03-18","close":21687.0586},{"date":"2025-03-19","close":21491.2383},{"date":"2025-03-20","close":21442.2832},{"date":"2025-03-21","close":21442.2832},{"date":"2025-03-24","close":21931.834},{"date":"2025-03-25","close":22078.6973},{"date":"2025-03-26","close":22127.6523},{"date":"2025-03-27","close":21931.834},{"date":"2025-03-28","close":20659.0039},{"date":"2025-03-31","close":20316.3184},{"date":"2025-04-01","close":21001.6875},{"date":"2025-04-02","close":20756.9141},{"date":"2025-04-03","close":20610.0488},{"date":"2025-04-04","close":20610.0488},{"date":"2025-04-07","close":19572.2031},{"date":"2025-04-08","close":19777.8145},{"date":"2025-04-09","close":19630.9492},{"date":"2025-04-10","close":20316.3184},{"date":"2025-04-11","close":20952.7324},{"date":"2025-04-14","close":21050.6426},{"date":"2025-04-15","close":21148.5527},{"date":"2025-04-16","close":21099.5977},{"date":"2025-04-17","close":21001.6875},{"date":"2025-04-18","close":21540.1934},{"date":"2025-04-21","close":21344.373},{"date":"2025-04-22","close":21540.1934},{"date":"2025-04-23","close":21442.2832},{"date":"2025-04-24","close":21736.0137},{"date":"2025-04-25","close":21638.1035},{"date":"2025-04-28","close":21246.4629},{"date":"2025-04-29","close":21882.8789},{"date":"2025-04-30","close":21882.8789},{"date":"2025-05-02","close":21833.9238},{"date":"2025-05-07","close":21491.2383},{"date":"2025-05-08","close":21589.1484},{"date":"2025-05-09","close":21540.1934},{"date":"2025-05-12","close":21442.2832},{"date":"2025-05-13","close":21491.2383},{"date":"2025-05-14","close":21736.0137},{"date":"2025-05-15","close":21540.1934},{"date":"2025-05-16","close":21197.5078},{"date":"2025-05-19","close":20854.8242},{"date":"2025-05-20","close":20756.9141},{"date":"2025-05-21","close":21295.418},{"date":"2025-05-22","close":21687.0586},{"date":"2025-05-23","close":21540.1934},{"date":"2025-05-26","close":21491.2383},{"date":"2025-05-27","close":21736.0137},{"date":"2025-05-28","close":21882.8789},{"date":"2025-05-29","close":22323.4727},{"date":"2025-05-30","close":22715.1133},{"date":"2025-06-02","close":22421.3828},{"date":"2025-06-04","close":22519.293},{"date":"2025-06-05","close":22568.248},{"date":"2025-06-09","close":22861.9785},{"date":"2025-06-10","close":22959.8887},{"date":"2025-06-11","close":23204.6621},{"date":"2025-06-12","close":23498.3926},{"date":"2025-06-13","close":22910.9336},{"date":"2025-06-16","close":21833.9238},{"date":"2025-06-17","close":22617.2031},{"date":"2025-06-18","close":22568.248},{"date":"2025-06-19","close":22176.6074},{"date":"2025-06-20","close":22519.293},{"date":"2025-06-23","close":22176.6074},{"date":"2025-06-24","close":22568.248},{"date":"2025-06-25","close":22666.1582},{"date":"2025-06-26","close":22078.6973},{"date":"2025-06-27","close":21833.9238},{"date":"2025-06-30","close":21931.834},{"date":"2025-07-01","close":22078.6973},{"date":"2025-07-02","close":22372.4277},{"date":"2025-07-03","close":22568.248},{"date":"2025-07-04","close":22274.5176},{"date":"2025-07-07","close":22127.6523},{"date":"2025-07-08","close":22127.6523},{"date":"2025-07-09","close":22470.3379},{"date":"2025-07-10","close":22617.2031},{"date":"2025-07-11","close":22421.3828},{"date":"2025-07-14","close":22372.4277},{"date":"2025-07-15","close":22617.2031},{"date":"2025-07-16","close":22274.5176},{"date":"2025-07-17","close":23155.707},{"date":"2025-07-18","close":23204.6621},{"date":"2025-07-21","close":22959.8887},{"date":"2025-07-22","close":22470.3379},{"date":"2025-07-23","close":22813.0234},{"date":"2025-07-24","close":22470.3379},{"date":"2025-07-25","close":22274.5176},{"date":"2025-07-28","close":21931.834},{"date":"2025-07-29","close":22029.7422},{"date":"2025-07-30","close":22078.6973},{"date":"2025-07-31","close":22225.5625},{"date":"2025-08-01","close":21882.8789},{"date":"2025-08-04","close":21784.9688},{"date":"2025-08-05","close":21784.9688},{"date":"2025-08-06","close":21833.9238},{"date":"2025-08-07","close":21833.9238},{"date":"2025-08-08","close":21784.9688},{"date":"2025-08-11","close":21833.9238},{"date":"2025-08-12","close":21491.2383},{"date":"2025-08-13","close":21687.0586},{"date":"2025-08-14","close":21833.9238},{"date":"2025-08-18","close":21736.0137},{"date":"2025-08-19","close":21442.2832},{"date":"2025-08-20","close":21197.5078},{"date":"2025-08-21","close":21197.5078},{"date":"2025-08-22","close":21246.4629},{"date":"2025-08-25","close":21295.418},{"date":"2025-08-26","close":21050.6426},{"date":"2025-08-27","close":21148.5527},{"date":"2025-08-28","close":21148.5527},{"date":"2025-08-29","close":21001.6875},{"date":"2025-09-01","close":20952.7324},{"date":"2025-09-02","close":21050.6426},{"date":"2025-09-03","close":21833.9238},{"date":"2025-09-04","close":21540.1934},{"date":"2025-09-05","close":21784.9688},{"date":"2025-09-08","close":22029.7422},{"date":"2025-09-09","close":22078.6973},{"date":"2025-09-10","close":22225.5625},{"date":"2025-09-11","close":22078.6973},{"date":"2025-09-12","close":22029.7422},{"date":"2025-09-15","close":21931.834},{"date":"2025-09-16","close":21833.9238},{"date":"2025-09-17","close":21540.1934},{"date":"2025-09-18","close":21540.1934},{"date":"2025-09-19","close":22350.0},{"date":"2025-09-22","close":21687.0586},{"date":"2025-09-23","close":21540.1934},{"date":"2025-09-24","close":21393.3281},{"date":"2025-09-25","close":21197.5078},{"date":"2025-09-26","close":20756.9141},{"date":"2025-09-29","close":20903.7793},{"date":"2025-09-30","close":20805.8691},{"date":"2025-10-01","close":20707.959},{"date":"2025-10-02","close":20805.8691},{"date":"2025-10-10","close":20610.0488},{"date":"2025-10-13","close":20659.0039},{"date":"2025-10-14","close":20512.1387},{"date":"2025-10-15","close":21442.2832},{"date":"2025-10-16","close":21148.5527},{"date":"2025-10-17","close":21442.2832},{"date":"2025-10-20","close":21833.9238},{"date":"2025-10-21","close":21931.834},{"date":"2025-10-22","close":22323.4727},{"date":"2025-10-23","close":22519.293},{"date":"2025-10-24","close":22372.4277},{"date":"2025-10-27","close":23155.707},{"date":"2025-10-28","close":23008.8418},{"date":"2025-10-29","close":23008.8418},{"date":"2025-10-30","close":22666.1582},{"date":"2025-10-31","close":23008.8418},{"date":"2025-11-03","close":23645.2578},{"date":"2025-11-04","close":23253.6172},{"date":"2025-11-05","close":23645.2578},{"date":"2025-11-06","close":24673.3125},{"date":"2025-11-07","close":23792.123},{"date":"2025-11-10","close":24281.6719},{"date":"2025-11-11","close":23792.123},{"date":"2025-11-12","close":24820.1777},{"date":"2025-11-13","close":24575.4023},{"date":"2025-11-14","close":24477.4922},{"date":"2025-11-17","close":24526.4473},{"date":"2025-11-18","close":24134.8066},{"date":"2025-11-19","close":24722.2676},{"date":"2025-11-20","close":24967.043},{"date":"2025-11-21","close":24575.4023},{"date":"2025-11-24","close":24575.4023},{"date":"2025-11-25","close":24526.4473},{"date":"2025-11-26","close":25652.4121},{"date":"2025-11-27","close":25064.9512},{"date":"2025-11-28","close":25505.5469},{"date":"2025-12-01","close":25407.6367},{"date":"2025-12-02","close":25358.6816},{"date":"2025-12-03","close":25652.4121},{"date":"2025-12-04","close":25799.2773},{"date":"2025-12-05","close":25456.5918},{"date":"2025-12-08","close":25799.2773},{"date":"2025-12-09","close":27023.1523},{"date":"2025-12-10","close":26533.6016},{"date":"2025-12-11","close":26827.332},{"date":"2025-12-12","close":26582.5566},{"date":"2025-12-15","close":27365.8359},{"date":"2025-12-16","close":27414.791},{"date":"2025-12-17","close":27610.6113},{"date":"2025-12-18","close":27072.1074},{"date":"2025-12-19","close":27561.6562},{"date":"2025-12-22","close":27267.9258},{"date":"2025-12-23","close":26876.2871},{"date":"2025-12-24","close":26288.8262},{"date":"2025-12-26","close":26141.9609},{"date":"2025-12-29","close":25358.6816},{"date":"2025-12-30","close":24967.043},{"date":"2026-01-02","close":25260.7715},{"date":"2026-01-05","close":25358.6816},{"date":"2026-01-06","close":26093.0059},{"date":"2026-01-07","close":26827.332},{"date":"2026-01-08","close":27659.5664},{"date":"2026-01-09","close":26778.377},{"date":"2026-01-12","close":27512.7012},{"date":"2026-01-13","close":26876.2871},{"date":"2026-01-14","close":26435.6914},{"date":"2026-01-15","close":26190.916},{"date":"2026-01-16","close":27708.5215},{"date":"2026-01-19","close":26778.377},{"date":"2026-01-20","close":28540.7559},{"date":"2026-01-21","close":26778.377},{"date":"2026-01-22","close":26827.332},{"date":"2026-01-23","close":28100.1602},{"date":"2026-01-26","close":29177.1699},{"date":"2026-01-27","close":29226.125},{"date":"2026-01-28","close":29666.7207},{"date":"2026-01-29","close":31037.4609},{"date":"2026-01-30","close":30450.0},{"date":"2026-02-02","close":29715.6758},{"date":"2026-02-03","close":32506.1094},{"date":"2026-02-04","close":34611.1758},{"date":"2026-02-05","close":33142.5234},{"date":"2026-02-06","close":32750.8848},{"date":"2026-02-09","close":31820.7402},{"date":"2026-02-10","close":32212.3789},{"date":"2026-02-11","close":32555.0645},{"date":"2026-02-12","close":32848.793},{"date":"2026-02-13","close":34072.668},{"date":"2026-02-19","close":35443.4102},{"date":"2026-02-20","close":38233.8438},{"date":"2026-02-23","close":37205.7891},{"date":"2026-02-24","close":36422.5078},{"date":"2026-02-25","close":36226.6875},{"date":"2026-02-26","close":35443.4102},{"date":"2026-02-27","close":35443.4102},{"date":"2026-03-03","close":33093.5703},{"date":"2026-03-04","close":29421.9453},{"date":"2026-03-05","close":32114.4707},{"date":"2026-03-06","close":31624.9199},{"date":"2026-03-09","close":30058.3613},{"date":"2026-03-10","close":30547.9102},{"date":"2026-03-11","close":30939.5508},{"date":"2026-03-12","close":30792.6855},{"date":"2026-03-13","close":31086.416},{"date":"2026-03-16","close":30988.5059},{"date":"2026-03-17","close":30939.5508},{"date":"2026-03-18","close":30743.7305},{"date":"2026-03-19","close":30352.0898},{"date":"2026-03-20","close":31282.2344},{"date":"2026-03-23","close":29226.125},{"date":"2026-03-24","close":29666.7207},{"date":"2026-03-25","close":31037.4609},{"date":"2026-03-26","close":30743.7305},{"date":"2026-03-27","close":31380.1445},{"date":"2026-03-30","close":30450.0},{"date":"2026-03-31","close":30200.0},{"date":"2026-04-01","close":31300.0},{"date":"2026-04-02","close":29050.0},{"date":"2026-04-03","close":29000.0},{"date":"2026-04-06","close":28600.0},{"date":"2026-04-07","close":28600.0},{"date":"2026-04-08","close":29200.0},{"date":"2026-04-09","close":31000.0},{"date":"2026-04-10","close":32200.0},{"date":"2026-04-13","close":31350.0},{"date":"2026-04-14","close":31050.0},{"date":"2026-04-15","close":31300.0},{"date":"2026-04-16","close":31650.0},{"date":"2026-04-17","close":31450.0},{"date":"2026-04-20","close":30700.0},{"date":"2026-04-21","close":30950.0},{"date":"2026-04-22","close":30250.0},{"date":"2026-04-23","close":30250.0},{"date":"2026-04-24","close":32300.0},{"date":"2026-04-27","close":32200.0},{"date":"2026-04-28","close":32500.0},{"date":"2026-04-29","close":32100.0},{"date":"2026-04-30","close":31200.0},{"date":"2026-05-04","close":30700.0},{"date":"2026-05-06","close":30100.0},{"date":"2026-05-07","close":30500.0},{"date":"2026-05-08","close":30450.0},{"date":"2026-05-11","close":29000.0},{"date":"2026-05-12","close":29700.0},{"date":"2026-05-13","close":29500.0},{"date":"2026-05-14","close":31300.0},{"date":"2026-05-15","close":30000.0},{"date":"2026-05-18","close":29500.0},{"date":"2026-05-19","close":29150.0},{"date":"2026-05-20","close":28350.0},{"date":"2026-05-21","close":28700.0},{"date":"2026-05-22","close":29950.0},{"date":"2026-05-26","close":29350.0},{"date":"2026-05-27","close":29250.0},{"date":"2026-05-28","close":28450.0},{"date":"2026-05-29","close":27800.0},{"date":"2026-06-01","close":27050.0},{"date":"2026-06-02","close":26900.0},{"date":"2026-06-04","close":26150.0},{"date":"2026-06-05","close":26000.0},{"date":"2026-06-08","close":24450.0},{"date":"2026-06-09","close":26100.0},{"date":"2026-06-10","close":26350.0},{"date":"2026-06-11","close":26500.0},{"date":"2026-06-12","close":27050.0},{"date":"2026-06-15","close":28050.0},{"date":"2026-06-16","close":27250.0},{"date":"2026-06-17","close":27900.0},{"date":"2026-06-18","close":27250.0},{"date":"2026-06-19","close":26700.0},{"date":"2026-06-22","close":25700.0},{"date":"2026-06-23","close":25000.0},{"date":"2026-06-24","close":25950.0},{"date":"2026-06-25","close":25250.0},{"date":"2026-06-26","close":24100.0},{"date":"2026-06-29","close":26350.0},{"date":"2026-06-30","close":25700.0},{"date":"2026-07-01","close":26000.0},{"date":"2026-07-02","close":25800.0},{"date":"2026-07-03","close":25850.0},{"date":"2026-07-06","close":25300.0},{"date":"2026-07-07","close":25350.0},{"date":"2026-07-08","close":24100.0},{"date":"2026-07-09","close":23700.0},{"date":"2026-07-10","close":25000.0},{"date":"2026-07-13","close":24000.0},{"date":"2026-07-14","close":23450.0},{"date":"2026-07-15","close":24250.0},{"date":"2026-07-16","close":24250.0},{"date":"2026-07-20","close":23350.0},{"date":"2026-07-21","close":23700.0},{"date":"2026-07-22","close":23400.0},{"date":"2026-07-23","close":24100.0},{"date":"2026-07-24","close":24150.0},{"date":"2026-07-27","close":24000.0},{"date":"2026-07-28","close":23100.0},{"date":"2026-07-29","close":22000.0},{"date":"2026-07-30","close":22600.0},{"date":"2026-07-31","close":23500.0},{"date":"2026-08-03","close":23200.0},{"date":"2026-08-04","close":24200.0},{"date":"2026-08-05","close":24350.0},{"date":"2026-08-06","close":24600.0},{"date":"2026-08-07","close":24900.0},{"date":"2026-08-10","close":25700.0},{"date":"2026-08-11","close":26250.0},{"date":"2026-08-12","close":30000.0},{"date":"2026-08-13","close":28500.0},{"date":"2026-08-14","close":28850.0},{"date":"2026-08-18","close":27250.0},{"date":"2026-08-19","close":26500.0},{"date":"2026-08-20","close":27450.0},{"date":"2026-08-21","close":26400.0},{"date":"2026-08-24","close":27600.0},{"date":"2026-08-25","close":27200.0},{"date":"2026-08-26","close":27400.0},{"date":"2026-08-27","close":27000.0},{"date":"2026-08-28","close":27400.0},{"date":"2026-08-31","close":28200.0},{"date":"2026-09-01","close":29000.0},{"date":"2026-09-02","close":27750.0},{"date":"2026-09-03","close":27150.0},{"date":"2026-09-04","close":27500.0},{"date":"2026-09-07","close":27200.0},{"date":"2026-09-08","close":27150.0},{"date":"2026-09-09","close":26900.0},{"date":"2026-09-10","close":26750.0},{"date":"2026-09-11","close":26600.0},{"date":"2026-09-14","close":26950.0},{"date":"2026-09-15","close":27150.0},{"date":"2026-09-16","close":27300.0},{"date":"2026-09-17","close":28050.0},{"date":"2026-09-18","close":27900.0},{"date":"2026-09-21","close":27200.0},{"date":"2026-09-22","close":26650.0},{"date":"2026-09-23","close":26450.0},{"date":"2026-09-28","close":26800.0},{"date":"2026-09-29","close":26400.0},{"date":"2026-09-30","close":26450.0},{"date":"2026-10-01","close":27100.0},{"date":"2026-10-02","close":26800.0},{"date":"2026-10-06","close":27450.0},{"date":"2026-10-07","close":27450.0},{"date":"2026-10-08","close":26250.0},{"date":"2026-10-12","close":25250.0},{"date":"2026-10-13","close":25400.0},{"date":"2026-10-14","close":24900.0},{"date":"2026-10-15","close":24050.0},{"date":"2026-10-16","close":25100.0},{"date":"2026-10-19","close":25400.0},{"date":"2026-10-20","close":24650.0},{"date":"2026-10-21","close":25000.0},{"date":"2026-10-22","close":24350.0},{"date":"2026-10-23","close":23850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2979.0,"foreign_net":3591.0,"institution_net":-612.0},{"date":"2026-10-21","retail_net":-5830.0,"foreign_net":6632.0,"institution_net":-802.0},{"date":"2026-10-20","retail_net":-1744.0,"foreign_net":8034.0,"institution_net":-6290.0},{"date":"2026-10-19","retail_net":-2742.0,"foreign_net":2694.0,"institution_net":48.0},{"date":"2026-10-16","retail_net":-12929.0,"foreign_net":12801.0,"institution_net":128.0},{"date":"2026-10-15","retail_net":-12251.0,"foreign_net":11884.0,"institution_net":367.0},{"date":"2026-10-14","retail_net":-5816.0,"foreign_net":5987.0,"institution_net":-171.0},{"date":"2026-10-13","retail_net":-19114.0,"foreign_net":17885.0,"institution_net":1229.0},{"date":"2026-10-12","retail_net":-15433.0,"foreign_net":12647.0,"institution_net":2786.0},{"date":"2026-10-08","retail_net":13908.0,"foreign_net":-16445.0,"institution_net":2537.0},{"date":"2026-10-07","retail_net":-7531.0,"foreign_net":-6266.0,"institution_net":13797.0},{"date":"2026-10-06","retail_net":-7045.0,"foreign_net":6639.0,"institution_net":406.0},{"date":"2026-10-02","retail_net":2925.0,"foreign_net":-2995.0,"institution_net":70.0},{"date":"2026-10-01","retail_net":-7624.0,"foreign_net":7668.0,"institution_net":-44.0},{"date":"2026-09-30","retail_net":-5875.0,"foreign_net":5804.0,"institution_net":71.0},{"date":"2026-09-29","retail_net":-1435.0,"foreign_net":1256.0,"institution_net":179.0},{"date":"2026-09-28","retail_net":-7279.0,"foreign_net":7386.0,"institution_net":-107.0},{"date":"2026-09-23","retail_net":-3537.0,"foreign_net":3529.0,"institution_net":8.0},{"date":"2026-09-22","retail_net":4487.0,"foreign_net":-1707.0,"institution_net":-2780.0},{"date":"2026-09-21","retail_net":772.0,"foreign_net":-625.0,"institution_net":-147.0},{"date":"2026-09-18","retail_net":1901.0,"foreign_net":-1979.0,"institution_net":78.0},{"date":"2026-09-17","retail_net":-7778.0,"foreign_net":7769.0,"institution_net":9.0},{"date":"2026-09-16","retail_net":-8589.0,"foreign_net":8644.0,"institution_net":-55.0},{"date":"2026-09-15","retail_net":-13662.0,"foreign_net":13703.0,"institution_net":-41.0},{"date":"2026-09-14","retail_net":-19535.0,"foreign_net":14570.0,"institution_net":4965.0},{"date":"2026-09-11","retail_net":-2273.0,"foreign_net":2922.0,"institution_net":-649.0},{"date":"2026-09-10","retail_net":5576.0,"foreign_net":13699.0,"institution_net":-19275.0},{"date":"2026-09-09","retail_net":-55.0,"foreign_net":928.0,"institution_net":-873.0},{"date":"2026-09-08","retail_net":-20902.0,"foreign_net":14365.0,"institution_net":6537.0},{"date":"2026-09-07","retail_net":12102.0,"foreign_net":-12033.0,"institution_net":-69.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-2979.0,"foreign_net":3591.0,"institution_net":-612.0},"d3":{"retail_net":-10553.0,"foreign_net":18257.0,"institution_net":-7704.0},"d7":{"retail_net":-44291.0,"foreign_net":51623.0,"institution_net":-7332.0},"d14":{"retail_net":-84205.0,"foreign_net":70756.0,"institution_net":13449.0},"d30":{"retail_net":-150287.0,"foreign_net":148987.0,"institution_net":1300.0}},"analysis":"최근 5일 외국인 순매수 3.38만, 기관 순매수 -7528.00. 30일 누적: 외국인 14.90만, 기관 1300.00.","foreign_flow":33752.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-7528.0},"insider_trades":[],"price_analysis":{"current":23800.0,"low_30d":23750.0,"support":24255.0,"high_30d":28800.0,"change_1d":-2.3,"change_7d":-5.9,"change_30d":-12.0,"resistance":28295.0,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.03,"per":18.98,"quarter":"2024-Q2"},{"pbr":2.57,"per":8.4,"quarter":"2024-Q3"},{"pbr":2.11,"per":8.41,"quarter":"2024-Q4"},{"pbr":1.81,"per":7.58,"quarter":"2025-Q1"},{"pbr":2.0,"per":9.81,"quarter":"2025-Q2"},{"pbr":1.74,"per":7.72,"quarter":"2025-Q3"},{"pbr":2.0,"per":9.45,"quarter":"2025-Q4"},{"pbr":2.34,"per":9.83,"quarter":"2026-Q1"},{"pbr":1.85,"per":5.91,"quarter":"2026-Q2"},{"pbr":1.35,"per":5.47,"quarter":"현재"}],"timeline":[{"close":29061.2715,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":26467.375,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23498.3926,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20316.3184,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21931.834,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":20805.8691,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":24967.043,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":30200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":25700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.16,"pbr_5y_low":1.74,"per_5y_avg":9.57,"per_5y_low":5.91,"current_pbr":1.35,"current_per":5.47,"pbr_5y_high":3.03,"per_5y_high":18.98,"pbr_5y_median":2.0,"per_5y_median":8.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.1%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 5.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":17.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.61,"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":47.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.34,"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":3.03,"per":18.98,"close":29061.2715,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.57,"per":8.4,"close":26467.375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.11,"per":8.41,"close":23498.3926,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.81,"per":7.58,"close":20316.3184,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.0,"per":9.81,"close":21931.834,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.74,"per":7.72,"close":20805.8691,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.0,"per":9.45,"close":24967.043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.34,"per":9.83,"close":30200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.85,"per":5.91,"close":25700.0,"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":"5.5배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1197.79,"pbr":null,"per":null,"roa":0.042266806842155724,"roe":0.06803898477989982,"revenue":222020100173.0,"market_cap":null,"net_income":27891601206.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4742298814294662,"total_assets":659893739079.0,"total_equity":409935587608.0,"profit_margin":0.12562646888397322,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33339146161.0,"operating_margin":0.15016273812606087},{"eps":1180.26,"pbr":1.98,"per":12.25,"roa":0.04421346985241189,"roe":0.07198777366803316,"revenue":199884661554.0,"market_cap":704400000000.0,"net_income":27483441016.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.492559544927372,"total_assets":621607874427.0,"total_equity":381779288560.0,"profit_margin":0.1374964982421885,"dividend_yield":2.15,"fiscal_quarter":"Q1","operating_income":33577278363.0,"operating_margin":0.16798326645953723},{"eps":657.81,"pbr":null,"per":null,"roa":0.025307304288514996,"roe":0.04147020283956523,"revenue":198940857659.0,"market_cap":null,"net_income":15317832230.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.45163419416843603,"total_assets":605273167595.0,"total_equity":369369599885.0,"profit_margin":0.07699691461195944,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15456782938.0,"operating_margin":0.07769536695420365},{"eps":1313.59,"pbr":null,"per":null,"roa":0.050016986950699054,"roe":0.08638295250858881,"revenue":200016261055.0,"market_cap":null,"net_income":30588197241.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4731028350288947,"total_assets":611556175328.0,"total_equity":354099927737.0,"profit_margin":0.15292855230699934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32027857746.0,"operating_margin":0.16012626961961385},{"eps":-80.11,"pbr":null,"per":null,"roa":-0.0031612391252057435,"roe":-0.005770242365766769,"revenue":191104766782.0,"market_cap":null,"net_income":-1865381337.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4743976177549704,"total_assets":590079162986.0,"total_equity":323276080753.0,"profit_margin":-0.009761040336204207,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24969238147.0,"operating_margin":0.13065732774464647},{"eps":750.26,"pbr":null,"per":null,"roa":0.02859138778384796,"roe":0.052767537237613904,"revenue":185236172427.0,"market_cap":null,"net_income":17470544683.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4544332911120458,"total_assets":611042206663.0,"total_equity":331085087491.0,"profit_margin":0.09431497344226865,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22007109101.0,"operating_margin":0.11880567824663303},{"eps":712.65,"pbr":null,"per":null,"roa":0.027447408023054055,"roe":0.05036518946702976,"revenue":187851177342.0,"market_cap":null,"net_income":16594662194.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4417821914627157,"total_assets":604598517283.0,"total_equity":329486742125.0,"profit_margin":0.0883394101054151,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18061792263.0,"operating_margin":0.09614947597649004},{"eps":852.31,"pbr":null,"per":null,"roa":0.031162532976626023,"roe":0.06533554503909068,"revenue":178655044127.0,"market_cap":null,"net_income":19846750090.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4833995345835758,"total_assets":636878590867.0,"total_equity":303766503794.0,"profit_margin":0.11108978303401049,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26539463473.0,"operating_margin":0.14855143666771572},{"eps":365.51,"pbr":null,"per":null,"roa":0.01282009533792041,"roe":0.03002388879165736,"revenue":172276013572.0,"market_cap":null,"net_income":8511180957.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.412816725529101,"total_assets":663893733444.0,"total_equity":283480298507.0,"profit_margin":0.04940432960182752,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11639774923.0,"operating_margin":0.06756468693266658},{"eps":862.65,"pbr":null,"per":null,"roa":0.030553927709242548,"roe":0.07297733409101581,"revenue":180593521299.0,"market_cap":null,"net_income":20087527632.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.45975452908154657,"total_assets":657445020593.0,"total_equity":275257076491.0,"profit_margin":0.11123061053082878,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":26247106157.0,"operating_margin":0.14533802745638882},{"eps":1072.1,"pbr":null,"per":null,"roa":0.038702738442868825,"roe":0.09405034979168989,"revenue":205018037356.0,"market_cap":null,"net_income":24964767811.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4596011658544072,"total_assets":645038796101.0,"total_equity":265440456801.0,"profit_margin":0.12176864110571092,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33297743145.0,"operating_margin":0.16241372502840185},{"eps":-769.17,"pbr":null,"per":null,"roa":-0.026845395857329712,"roe":-0.07324421588749849,"revenue":184202799875.0,"market_cap":null,"net_income":-17910796843.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4450101061635668,"total_assets":667183189929.0,"total_equity":244535307341.0,"profit_margin":-0.0972341183475727,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26107178276.0,"operating_margin":0.14173062675331932}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1531.09,"per":18.98,"date":"2024-06","close":29061.27,"source":"reported"},{"eps":1531.09,"per":19.98,"date":"2024-07","close":30598.4,"source":"reported"},{"eps":1531.09,"per":18.6,"date":"2024-08","close":28484.85,"source":"reported"},{"eps":3152.57,"per":8.4,"date":"2024-09","close":26467.38,"source":"reported"},{"eps":3152.57,"per":8.23,"date":"2024-10","close":25938.99,"source":"reported"},{"eps":3152.57,"per":7.18,"date":"2024-11","close":22624.56,"source":"reported"},{"eps":2793.12,"per":8.41,"date":"2024-12","close":23498.39,"source":"reported"},{"eps":2793.12,"per":8.2,"date":"2025-01","close":22910.93,"source":"reported"},{"eps":2793.12,"per":7.73,"date":"2025-02","close":21589.15,"source":"reported"},{"eps":2680.73,"per":7.58,"date":"2025-03","close":20316.32,"source":"reported"},{"eps":2680.73,"per":8.16,"date":"2025-04","close":21882.88,"source":"reported"},{"eps":2680.73,"per":8.47,"date":"2025-05","close":22715.11,"source":"reported"},{"eps":2235.11,"per":9.81,"date":"2025-06","close":21931.83,"source":"reported"},{"eps":2235.11,"per":9.94,"date":"2025-07","close":22225.56,"source":"reported"},{"eps":2235.11,"per":9.4,"date":"2025-08","close":21001.69,"source":"reported"},{"eps":2696.39,"per":7.72,"date":"2025-09","close":20805.87,"source":"reported"},{"eps":2696.39,"per":8.53,"date":"2025-10","close":23008.84,"source":"reported"},{"eps":2696.39,"per":9.46,"date":"2025-11","close":25505.55,"source":"reported"},{"eps":2641.55,"per":9.45,"date":"2025-12","close":24967.04,"source":"reported"},{"eps":2641.55,"per":11.53,"date":"2026-01","close":30450.0,"source":"reported"},{"eps":2641.55,"per":13.42,"date":"2026-02","close":35443.41,"source":"reported"},{"eps":3071.55,"per":9.83,"date":"2026-03","close":30200.0,"source":"reported"},{"eps":3071.55,"per":10.16,"date":"2026-04","close":31200.0,"source":"reported"},{"eps":3071.55,"per":9.05,"date":"2026-05","close":27800.0,"source":"reported"},{"eps":4349.45,"per":5.91,"date":"2026-06","close":25700.0,"source":"reported"},{"eps":4349.45,"per":5.4,"date":"2026-07","close":23500.0,"source":"reported"},{"eps":4349.45,"per":6.48,"date":"2026-08","close":28200.0,"source":"reported"},{"eps":4349.45,"per":6.08,"date":"2026-09","close":26450.0,"source":"reported"},{"eps":4349.45,"per":5.48,"date":"2026-10","close":23850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.57,"std":3.69,"count":29,"current":5.48,"lower_1sd":5.88,"upper_1sd":13.26},"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":"JW중외제약","phase":"above-fold","symbol_resolved":true}