{"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":"2026-10-23T09:43:40.800047+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.9,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":60.4,"direction":"higher_better","percentile":83}],"summary":"매출 +15.9%","percentile":75},"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":45.2,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.7,"direction":"higher_better","percentile":33}],"summary":"RSI 45","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.86x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.01,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.71,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 0.7x","percentile":56}},"signals":[],"summary":"대웅(003090)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 8691.75억. 현재가 14,950원, 전일 대비 +0.2%, 30일 -10.7%. PER 4.9배 / ROE 1.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.99만, 기관 순매도 2.62만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.88%","value_pct":0.88},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":23.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.71,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.88},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-293.5608119206281,"grade":"C","trend":"하락","atr_14":610.7142857142857,"rsi_14":45.21072796934867,"sma_20":15522.0,"sma_60":16521.0,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.2로 중립 구간입니다. MACD(-293.56)가 시그널선(-314.42)을 상회합니다(골든크로스). 현재가가 SMA20(15522)과 SMA60(16521) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14957~16087 (현재 위치 -1%).","bb_lower":14956.89470007794,"bb_upper":16087.10529992206,"macd_signal":-314.4158863583458},"change_pct":-0.27,"chart_data":[{"date":"2024-10-23","open":25228,"high":25915,"low":24492,"close":24933,"volume":84606,"rsi_14":60.22,"sma_20":25282.5,"sma_60":23986.33,"sma_120":21034.17},{"date":"2024-10-24","open":24688,"high":25179,"low":23952,"close":25081,"volume":59244,"rsi_14":68.86,"sma_20":25260.0,"sma_60":24068.0,"sma_120":21096.0},{"date":"2024-10-25","open":25179,"high":25277,"low":24541,"close":24688,"volume":32582,"rsi_14":66.47,"sma_20":25212.5,"sma_60":24120.5,"sma_120":21156.42},{"date":"2024-10-28","open":24590,"high":25964,"low":24590,"close":25228,"volume":78351,"rsi_14":68.13,"sma_20":25245.0,"sma_60":24189.67,"sma_120":21219.08},{"date":"2024-10-29","open":25375,"high":25473,"low":24688,"close":24884,"volume":35035,"rsi_14":56.38,"sma_20":25285.0,"sma_60":24243.83,"sma_120":21274.5},{"date":"2024-10-30","open":24884,"high":24884,"low":24148,"close":24344,"volume":45940,"rsi_14":30.28,"sma_20":25327.5,"sma_60":24281.33,"sma_120":21324.33},{"date":"2024-10-31","open":24099,"high":25473,"low":24099,"close":25473,"volume":53481,"rsi_14":38.21,"sma_20":25450.0,"sma_60":24349.67,"sma_120":21382.0},{"date":"2024-11-01","open":25228,"high":25277,"low":24246,"close":24688,"volume":36371,"rsi_14":37.6,"sma_20":25587.5,"sma_60":24410.5,"sma_120":21435.17},{"date":"2024-11-04","open":24688,"high":25326,"low":24148,"close":25228,"volume":38369,"rsi_14":40.46,"sma_20":25757.5,"sma_60":24475.5,"sma_120":21485.33},{"date":"2024-11-05","open":24982,"high":25326,"low":24443,"close":24443,"volume":23171,"rsi_14":38.97,"sma_20":25882.5,"sma_60":24552.17,"sma_120":21527.0},{"date":"2024-11-06","open":24443,"high":25375,"low":24197,"close":25228,"volume":48249,"rsi_14":43.54,"sma_20":25947.5,"sma_60":24664.83,"sma_120":21578.67},{"date":"2024-11-07","open":24982,"high":25081,"low":24197,"close":24933,"volume":36318,"rsi_14":42.38,"sma_20":25870.0,"sma_60":24764.17,"sma_120":21627.17},{"date":"2024-11-08","open":25228,"high":25228,"low":23461,"close":23854,"volume":85653,"rsi_14":38.1,"sma_20":25715.0,"sma_60":24815.83,"sma_120":21669.08},{"date":"2024-11-11","open":23608,"high":24001,"low":22725,"close":23215,"volume":56920,"rsi_14":37.87,"sma_20":25562.5,"sma_60":24843.33,"sma_120":21706.17},{"date":"2024-11-12","open":22872,"high":23019,"low":21596,"close":21890,"volume":87039,"rsi_14":33.68,"sma_20":25330.0,"sma_60":24848.33,"sma_120":21735.17},{"date":"2024-11-13","open":21645,"high":21988,"low":21007,"close":21203,"volume":94315,"rsi_14":30.35,"sma_20":25090.0,"sma_60":24833.33,"sma_120":21756.42},{"date":"2024-11-14","open":21399,"high":21399,"low":20860,"close":21056,"volume":90180,"rsi_14":31.12,"sma_20":24830.0,"sma_60":24809.17,"sma_120":21779.83},{"date":"2024-11-15","open":20810,"high":21105,"low":20172,"close":20663,"volume":59883,"rsi_14":25.91,"sma_20":24555.0,"sma_60":24776.67,"sma_120":21802.75},{"date":"2024-11-18","open":20467,"high":20565,"low":19731,"close":20565,"volume":46457,"rsi_14":26.6,"sma_20":24287.5,"sma_60":24724.17,"sma_120":21826.0},{"date":"2024-11-19","open":20418,"high":20810,"low":20369,"close":20418,"volume":38655,"rsi_14":27.78,"sma_20":24042.5,"sma_60":24660.0,"sma_120":21848.67},{"date":"2024-11-20","open":20614,"high":21252,"low":20369,"close":20565,"volume":40100,"rsi_14":18.75,"sma_20":23820.0,"sma_60":24605.83,"sma_120":21873.67},{"date":"2024-11-21","open":20810,"high":21203,"low":20467,"close":20909,"volume":46031,"rsi_14":24.5,"sma_20":23607.5,"sma_60":24557.5,"sma_120":21905.0},{"date":"2024-11-22","open":21105,"high":21301,"low":20320,"close":20516,"volume":57723,"rsi_14":17.57,"sma_20":23395.0,"sma_60":24508.33,"sma_120":21932.92},{"date":"2024-11-25","open":20712,"high":20860,"low":20418,"close":20614,"volume":37845,"rsi_14":20.9,"sma_20":23160.0,"sma_60":24454.17,"sma_120":21966.17},{"date":"2024-11-26","open":20418,"high":20712,"low":19731,"close":20123,"volume":54456,"rsi_14":9.38,"sma_20":22917.5,"sma_60":24385.83,"sma_120":22004.5},{"date":"2024-11-27","open":19976,"high":20909,"low":19927,"close":20909,"volume":36529,"rsi_14":20.29,"sma_20":22742.5,"sma_60":24337.5,"sma_120":22045.17},{"date":"2024-11-28","open":21007,"high":22087,"low":20909,"close":21694,"volume":71756,"rsi_14":33.33,"sma_20":22550.0,"sma_60":24290.0,"sma_120":22093.25},{"date":"2024-11-29","open":21694,"high":21694,"low":20516,"close":20761,"volume":59382,"rsi_14":31.88,"sma_20":22350.0,"sma_60":24225.83,"sma_120":22132.17},{"date":"2024-12-02","open":21007,"high":21399,"low":20123,"close":20320,"volume":59357,"rsi_14":36.67,"sma_20":22100.0,"sma_60":24143.33,"sma_120":22167.17},{"date":"2024-12-03","open":20516,"high":21350,"low":20516,"close":21252,"volume":50462,"rsi_14":50.4,"sma_20":21937.5,"sma_60":24079.17,"sma_120":22208.5},{"date":"2024-12-04","open":20909,"high":21105,"low":20172,"close":20565,"volume":69993,"rsi_14":46.32,"sma_20":21700.0,"sma_60":24004.17,"sma_120":22247.92},{"date":"2024-12-05","open":20369,"high":20565,"low":19780,"close":20074,"volume":46697,"rsi_14":45.65,"sma_20":21452.5,"sma_60":23935.83,"sma_120":22280.83},{"date":"2024-12-06","open":20320,"high":20320,"low":19633,"close":20074,"volume":41338,"rsi_14":46.32,"sma_20":21260.0,"sma_60":23879.17,"sma_120":22314.5},{"date":"2024-12-09","open":19829,"high":20025,"low":19309,"close":19318,"volume":56125,"rsi_14":42.45,"sma_20":21061.5,"sma_60":23814.67,"sma_120":22331.5},{"date":"2024-12-10","open":19505,"high":20123,"low":19505,"close":20123,"volume":30637,"rsi_14":47.22,"sma_20":20971.5,"sma_60":23743.83,"sma_120":22364.08},{"date":"2024-12-11","open":20123,"high":20516,"low":19927,"close":20271,"volume":23872,"rsi_14":45.88,"sma_20":20924.0,"sma_60":23678.0,"sma_120":22397.0},{"date":"2024-12-12","open":20516,"high":21203,"low":20467,"close":20761,"volume":76364,"rsi_14":51.56,"sma_20":20909.0,"sma_60":23631.33,"sma_120":22435.5},{"date":"2024-12-13","open":20614,"high":21105,"low":20467,"close":20761,"volume":46675,"rsi_14":50.95,"sma_20":20914.0,"sma_60":23580.5,"sma_120":22476.33},{"date":"2024-12-16","open":20958,"high":21449,"low":20860,"close":20860,"volume":35102,"rsi_14":55.01,"sma_20":20929.0,"sma_60":23509.67,"sma_120":22518.92},{"date":"2024-12-17","open":21105,"high":21645,"low":20860,"close":21399,"volume":78023,"rsi_14":53.45,"sma_20":20979.0,"sma_60":23447.17,"sma_120":22569.42},{"date":"2024-12-18","open":21498,"high":21645,"low":20958,"close":21056,"volume":44695,"rsi_14":45.21,"sma_20":21004.0,"sma_60":23368.83,"sma_120":22615.17},{"date":"2024-12-19","open":20614,"high":20860,"low":19878,"close":20123,"volume":65398,"rsi_14":45.21,"sma_20":20964.0,"sma_60":23277.17,"sma_120":22654.33},{"date":"2024-12-20","open":19927,"high":20025,"low":19603,"close":20025,"volume":42343,"rsi_14":47.67,"sma_20":20939.0,"sma_60":23182.17,"sma_120":22693.25},{"date":"2024-12-23","open":20222,"high":20810,"low":20074,"close":20761,"volume":24536,"rsi_14":45.99,"sma_20":20946.5,"sma_60":23117.17,"sma_120":22744.08},{"date":"2024-12-24","open":20565,"high":20860,"low":20418,"close":20565,"volume":17724,"rsi_14":50.0,"sma_20":20969.0,"sma_60":23057.17,"sma_120":22790.33},{"date":"2024-12-26","open":20565,"high":20810,"low":20320,"close":20516,"volume":21689,"rsi_14":54.25,"sma_20":20949.0,"sma_60":23006.33,"sma_120":22833.92},{"date":"2024-12-27","open":20516,"high":20714,"low":20070,"close":20268,"volume":28373,"rsi_14":50.0,"sma_20":20866.5,"sma_60":22955.5,"sma_120":22873.92},{"date":"2024-12-30","open":20466,"high":21904,"low":20268,"close":21408,"volume":71473,"rsi_14":65.69,"sma_20":20889.0,"sma_60":22942.17,"sma_120":22925.08},{"date":"2025-01-02","open":21160,"high":21408,"low":21012,"close":21012,"volume":27447,"rsi_14":56.14,"sma_20":20914.0,"sma_60":22923.83,"sma_120":22934.67},{"date":"2025-01-03","open":21210,"high":21656,"low":21111,"close":21160,"volume":27077,"rsi_14":56.14,"sma_20":20899.0,"sma_60":22906.33,"sma_120":22951.75},{"date":"2025-01-06","open":21160,"high":21557,"low":20714,"close":21408,"volume":37858,"rsi_14":54.13,"sma_20":20931.5,"sma_60":22859.67,"sma_120":22963.0},{"date":"2025-01-07","open":21210,"high":21854,"low":21210,"close":21804,"volume":33466,"rsi_14":57.26,"sma_20":21009.0,"sma_60":22777.17,"sma_120":22967.58},{"date":"2025-01-08","open":21705,"high":22300,"low":21309,"close":21309,"volume":38380,"rsi_14":52.0,"sma_20":21061.5,"sma_60":22678.83,"sma_120":22971.33},{"date":"2025-01-09","open":21705,"high":22696,"low":21458,"close":21854,"volume":100353,"rsi_14":52.0,"sma_20":21180.0,"sma_60":22601.33,"sma_120":22983.42},{"date":"2025-01-10","open":21656,"high":21804,"low":21061,"close":21259,"volume":41635,"rsi_14":50.0,"sma_20":21227.5,"sma_60":22509.67,"sma_120":22988.42},{"date":"2025-01-13","open":21160,"high":21606,"low":20813,"close":21111,"volume":47864,"rsi_14":57.02,"sma_20":21260.0,"sma_60":22424.67,"sma_120":22991.75},{"date":"2025-01-14","open":21210,"high":21210,"low":20169,"close":20318,"volume":58331,"rsi_14":50.78,"sma_20":21227.5,"sma_60":22322.17,"sma_120":22991.75},{"date":"2025-01-15","open":20566,"high":20665,"low":19921,"close":20020,"volume":45290,"rsi_14":42.02,"sma_20":21180.0,"sma_60":22216.33,"sma_120":22984.25},{"date":"2025-01-16","open":20219,"high":20665,"low":20020,"close":20516,"volume":42316,"rsi_14":48.0,"sma_20":21152.5,"sma_60":22123.0,"sma_120":22982.17},{"date":"2025-01-17","open":20318,"high":20566,"low":20169,"close":20367,"volume":21137,"rsi_14":47.24,"sma_20":21090.0,"sma_60":22037.17,"sma_120":22976.75},{"date":"2025-01-20","open":20268,"high":20516,"low":19822,"close":20417,"volume":25907,"rsi_14":51.26,"sma_20":21047.5,"sma_60":21957.17,"sma_120":22971.75},{"date":"2025-01-21","open":20615,"high":20764,"low":20120,"close":20318,"volume":31532,"rsi_14":38.78,"sma_20":21047.5,"sma_60":21873.0,"sma_120":22970.5},{"date":"2025-01-22","open":20516,"high":21210,"low":20516,"close":20912,"volume":41571,"rsi_14":49.02,"sma_20":21082.5,"sma_60":21805.5,"sma_120":22963.0},{"date":"2025-01-23","open":21061,"high":21061,"low":20318,"close":20318,"volume":21991,"rsi_14":42.34,"sma_20":21050.0,"sma_60":21718.83,"sma_120":22954.25},{"date":"2025-01-24","open":20318,"high":20962,"low":20169,"close":20665,"volume":24516,"rsi_14":43.36,"sma_20":21045.0,"sma_60":21643.83,"sma_120":22943.83},{"date":"2025-01-31","open":20912,"high":21259,"low":20367,"close":20417,"volume":34432,"rsi_14":37.27,"sma_20":21030.0,"sma_60":21573.83,"sma_120":22927.58},{"date":"2025-02-03","open":20169,"high":20219,"low":19436,"close":19921,"volume":47713,"rsi_14":37.27,"sma_20":21012.5,"sma_60":21476.33,"sma_120":22913.0},{"date":"2025-02-04","open":20020,"high":20566,"low":19872,"close":20070,"volume":28398,"rsi_14":32.35,"sma_20":20945.0,"sma_60":21394.67,"sma_120":22902.58},{"date":"2025-02-05","open":20219,"high":20665,"low":20070,"close":20516,"volume":31471,"rsi_14":42.42,"sma_20":20920.0,"sma_60":21311.33,"sma_120":22893.42},{"date":"2025-02-06","open":20714,"high":21557,"low":20516,"close":21507,"volume":58795,"rsi_14":53.45,"sma_20":20937.5,"sma_60":21258.0,"sma_120":22905.08},{"date":"2025-02-07","open":21309,"high":21507,"low":20912,"close":20912,"volume":26002,"rsi_14":55.36,"sma_20":20912.5,"sma_60":21181.33,"sma_120":22923.08},{"date":"2025-02-10","open":21160,"high":21656,"low":20466,"close":21358,"volume":60133,"rsi_14":61.74,"sma_20":20890.0,"sma_60":21117.17,"sma_120":22940.67},{"date":"2025-02-11","open":21606,"high":21606,"low":20665,"close":20764,"volume":36372,"rsi_14":52.14,"sma_20":20862.5,"sma_60":21061.33,"sma_120":22938.58},{"date":"2025-02-12","open":20962,"high":21061,"low":20615,"close":20615,"volume":20073,"rsi_14":52.14,"sma_20":20800.0,"sma_60":21013.83,"sma_120":22928.58},{"date":"2025-02-13","open":20813,"high":21012,"low":20417,"close":20516,"volume":40561,"rsi_14":50.85,"sma_20":20762.5,"sma_60":20987.17,"sma_120":22917.75},{"date":"2025-02-14","open":20714,"high":20813,"low":20120,"close":20268,"volume":52634,"rsi_14":49.59,"sma_20":20720.0,"sma_60":20968.0,"sma_120":22900.67},{"date":"2025-02-17","open":20516,"high":21111,"low":20417,"close":21012,"volume":42097,"rsi_14":50.81,"sma_20":20755.0,"sma_60":20963.83,"sma_120":22886.5},{"date":"2025-02-18","open":21210,"high":21259,"low":20268,"close":20516,"volume":63618,"rsi_14":51.64,"sma_20":20780.0,"sma_60":20958.0,"sma_120":22867.33},{"date":"2025-02-19","open":20516,"high":20863,"low":20466,"close":20566,"volume":44372,"rsi_14":49.14,"sma_20":20782.5,"sma_60":20954.67,"sma_120":22839.42},{"date":"2025-02-20","open":20466,"high":20962,"low":20417,"close":20764,"volume":31990,"rsi_14":53.04,"sma_20":20802.5,"sma_60":20957.17,"sma_120":22808.58},{"date":"2025-02-21","open":20813,"high":21160,"low":20813,"close":20962,"volume":27600,"rsi_14":59.63,"sma_20":20830.0,"sma_60":20960.5,"sma_120":22783.17},{"date":"2025-02-24","open":20912,"high":21111,"low":20566,"close":20615,"volume":21765,"rsi_14":54.87,"sma_20":20845.0,"sma_60":20952.17,"sma_120":22754.83},{"date":"2025-02-25","open":20615,"high":20764,"low":20318,"close":20367,"volume":24768,"rsi_14":48.62,"sma_20":20817.5,"sma_60":20946.33,"sma_120":22727.33},{"date":"2025-02-26","open":20566,"high":21160,"low":20367,"close":21160,"volume":38166,"rsi_14":46.67,"sma_20":20860.0,"sma_60":20952.17,"sma_120":22703.17},{"date":"2025-02-27","open":21111,"high":21111,"low":20566,"close":20764,"volume":26728,"rsi_14":48.51,"sma_20":20865.0,"sma_60":20959.67,"sma_120":22672.75},{"date":"2025-02-28","open":20764,"high":20764,"low":19921,"close":19921,"volume":72005,"rsi_14":36.7,"sma_20":20840.0,"sma_60":20939.67,"sma_120":22638.58},{"date":"2025-03-04","open":19921,"high":20070,"low":19683,"close":19733,"volume":37510,"rsi_14":39.68,"sma_20":20830.5,"sma_60":20903.17,"sma_120":22596.58},{"date":"2025-03-05","open":19971,"high":20268,"low":19763,"close":19763,"volume":37595,"rsi_14":41.26,"sma_20":20815.0,"sma_60":20883.0,"sma_120":22554.42},{"date":"2025-03-06","open":19763,"high":20318,"low":19763,"close":20268,"volume":28262,"rsi_14":47.65,"sma_20":20802.5,"sma_60":20878.83,"sma_120":22511.08},{"date":"2025-03-07","open":20020,"high":20070,"low":19515,"close":19565,"volume":47301,"rsi_14":43.87,"sma_20":20704.5,"sma_60":20847.0,"sma_120":22463.08},{"date":"2025-03-10","open":19555,"high":19555,"low":18930,"close":19346,"volume":40466,"rsi_14":34.03,"sma_20":20625.5,"sma_60":20823.17,"sma_120":22413.67},{"date":"2025-03-11","open":19029,"high":19277,"low":18900,"close":19059,"volume":38216,"rsi_14":35.45,"sma_20":20509.5,"sma_60":20802.83,"sma_120":22369.33},{"date":"2025-03-12","open":18930,"high":19773,"low":18930,"close":19267,"volume":24617,"rsi_14":37.43,"sma_20":20434.0,"sma_60":20786.0,"sma_120":22332.58},{"date":"2025-03-13","open":19109,"high":19525,"low":19109,"close":19188,"volume":38311,"rsi_14":34.38,"sma_20":20362.0,"sma_60":20780.67,"sma_120":22297.67},{"date":"2025-03-14","open":19307,"high":19594,"low":19049,"close":19257,"volume":13503,"rsi_14":32.66,"sma_20":20298.5,"sma_60":20762.83,"sma_120":22253.33},{"date":"2025-03-17","open":19406,"high":19723,"low":19247,"close":19723,"volume":24624,"rsi_14":41.14,"sma_20":20271.0,"sma_60":20750.33,"sma_120":22214.17},{"date":"2025-03-18","open":19802,"high":20070,"low":19545,"close":19872,"volume":27079,"rsi_14":44.98,"sma_20":20213.5,"sma_60":20732.0,"sma_120":22181.67},{"date":"2025-03-19","open":19971,"high":20070,"low":19723,"close":19971,"volume":15130,"rsi_14":35.98,"sma_20":20186.0,"sma_60":20715.33,"sma_120":22147.92},{"date":"2025-03-20","open":19822,"high":20219,"low":19822,"close":19872,"volume":22243,"rsi_14":38.69,"sma_20":20151.0,"sma_60":20695.33,"sma_120":22102.5},{"date":"2025-03-21","open":19654,"high":20219,"low":19446,"close":19495,"volume":41044,"rsi_14":43.87,"sma_20":20087.0,"sma_60":20659.83,"sma_120":22053.5},{"date":"2025-03-24","open":19307,"high":19802,"low":19237,"close":19614,"volume":17550,"rsi_14":48.26,"sma_20":20019.0,"sma_60":20632.17,"sma_120":22000.5},{"date":"2025-03-25","open":19366,"high":20318,"low":19366,"close":19971,"volume":18000,"rsi_14":52.79,"sma_20":19986.5,"sma_60":20626.33,"sma_120":21951.75},{"date":"2025-03-26","open":20169,"high":20169,"low":19654,"close":19802,"volume":16787,"rsi_14":43.15,"sma_20":19958.0,"sma_60":20619.33,"sma_120":21900.75},{"date":"2025-03-27","open":19654,"high":19872,"low":19535,"close":19565,"volume":16217,"rsi_14":50.0,"sma_20":19877.5,"sma_60":20595.83,"sma_120":21856.5},{"date":"2025-03-28","open":19565,"high":19614,"low":19010,"close":19029,"volume":20227,"rsi_14":45.12,"sma_20":19790.0,"sma_60":20566.67,"sma_120":21811.92},{"date":"2025-03-31","open":19059,"high":19228,"low":18207,"close":18573,"volume":39655,"rsi_14":42.9,"sma_20":19722.0,"sma_60":20530.67,"sma_120":21768.5},{"date":"2025-04-01","open":18544,"high":19138,"low":18534,"close":18940,"volume":17368,"rsi_14":45.43,"sma_20":19682.0,"sma_60":20508.33,"sma_120":21731.92},{"date":"2025-04-02","open":18930,"high":19039,"low":18464,"close":18464,"volume":18785,"rsi_14":40.9,"sma_20":19616.5,"sma_60":20458.83,"sma_120":21700.5},{"date":"2025-04-03","open":18236,"high":18643,"low":17949,"close":18603,"volume":28030,"rsi_14":41.91,"sma_20":19532.5,"sma_60":20418.33,"sma_120":21671.08},{"date":"2025-04-04","open":18425,"high":18891,"low":18227,"close":18801,"volume":25513,"rsi_14":37.8,"sma_20":19494.0,"sma_60":20378.67,"sma_120":21642.5},{"date":"2025-04-07","open":18246,"high":18246,"low":17265,"close":18157,"volume":57248,"rsi_14":29.93,"sma_20":19434.0,"sma_60":20324.0,"sma_120":21591.83},{"date":"2025-04-08","open":18157,"high":18891,"low":17979,"close":18276,"volume":31878,"rsi_14":30.25,"sma_20":19394.5,"sma_60":20264.67,"sma_120":21520.92},{"date":"2025-04-09","open":18078,"high":18177,"low":17364,"close":17612,"volume":37226,"rsi_14":26.73,"sma_20":19311.0,"sma_60":20202.5,"sma_120":21440.67},{"date":"2025-04-10","open":17949,"high":18851,"low":17949,"close":18722,"volume":28771,"rsi_14":43.09,"sma_20":19287.5,"sma_60":20149.83,"sma_120":21375.58},{"date":"2025-04-11","open":18524,"high":19594,"low":18355,"close":19446,"volume":36933,"rsi_14":48.64,"sma_20":19297.0,"sma_60":20119.33,"sma_120":21314.5},{"date":"2025-04-14","open":19624,"high":19624,"low":19029,"close":19109,"volume":18977,"rsi_14":43.02,"sma_20":19266.0,"sma_60":20085.67,"sma_120":21255.17},{"date":"2025-04-15","open":19109,"high":19604,"low":19039,"close":19485,"volume":31343,"rsi_14":47.52,"sma_20":19246.5,"sma_60":20071.67,"sma_120":21196.92},{"date":"2025-04-16","open":19515,"high":19921,"low":19406,"close":19574,"volume":33405,"rsi_14":50.08,"sma_20":19226.5,"sma_60":20064.17,"sma_120":21140.25},{"date":"2025-04-17","open":19971,"high":19971,"low":19515,"close":19604,"volume":19624,"rsi_14":55.02,"sma_20":19213.0,"sma_60":20048.83,"sma_120":21085.92},{"date":"2025-04-18","open":19426,"high":19802,"low":19416,"close":19624,"volume":7671,"rsi_14":59.93,"sma_20":19219.5,"sma_60":20036.33,"sma_120":21036.75},{"date":"2025-04-21","open":19446,"high":19713,"low":19406,"close":19703,"volume":8646,"rsi_14":57.62,"sma_20":19224.0,"sma_60":20024.33,"sma_120":20990.75},{"date":"2025-04-22","open":19971,"high":19971,"low":19545,"close":19674,"volume":11434,"rsi_14":63.26,"sma_20":19209.0,"sma_60":20013.5,"sma_120":20943.25},{"date":"2025-04-23","open":19872,"high":20020,"low":19574,"close":19971,"volume":25010,"rsi_14":64.5,"sma_20":19217.5,"sma_60":19997.67,"sma_120":20901.58},{"date":"2025-04-24","open":19802,"high":20020,"low":19723,"close":19783,"volume":19065,"rsi_14":60.42,"sma_20":19228.5,"sma_60":19988.67,"sma_120":20853.75},{"date":"2025-04-25","open":20466,"high":20466,"low":19614,"close":19614,"volume":29221,"rsi_14":67.21,"sma_20":19258.0,"sma_60":19971.0,"sma_120":20807.42},{"date":"2025-04-28","open":19426,"high":19802,"low":19346,"close":19426,"volume":24492,"rsi_14":63.36,"sma_20":19301.0,"sma_60":19954.33,"sma_120":20764.08},{"date":"2025-04-29","open":19604,"high":20268,"low":19594,"close":20268,"volume":30684,"rsi_14":79.65,"sma_20":19368.0,"sma_60":19960.17,"sma_120":20718.25},{"date":"2025-04-30","open":20268,"high":20863,"low":19812,"close":20120,"volume":36639,"rsi_14":69.86,"sma_20":19451.5,"sma_60":19961.0,"sma_120":20677.83},{"date":"2025-05-02","open":19921,"high":20466,"low":19921,"close":20169,"volume":17277,"rsi_14":62.72,"sma_20":19530.5,"sma_60":19955.17,"sma_120":20633.25},{"date":"2025-05-07","open":20318,"high":20318,"low":18801,"close":19089,"volume":71894,"rsi_14":49.72,"sma_20":19545.0,"sma_60":19914.5,"sma_120":20586.25},{"date":"2025-05-08","open":18821,"high":19366,"low":18801,"close":19317,"volume":36180,"rsi_14":47.55,"sma_20":19603.5,"sma_60":19887.67,"sma_120":20534.5},{"date":"2025-05-09","open":19138,"high":20120,"low":18930,"close":19773,"volume":60472,"rsi_14":52.6,"sma_20":19679.0,"sma_60":19861.0,"sma_120":20489.08},{"date":"2025-05-12","open":19624,"high":20169,"low":19396,"close":20120,"volume":40309,"rsi_14":56.25,"sma_20":19805.5,"sma_60":19850.17,"sma_120":20455.75},{"date":"2025-05-13","open":19743,"high":19921,"low":19465,"close":19634,"volume":31172,"rsi_14":50.11,"sma_20":19851.5,"sma_60":19833.67,"sma_120":20423.75},{"date":"2025-05-14","open":19644,"high":20219,"low":19545,"close":19921,"volume":47198,"rsi_14":52.27,"sma_20":19875.5,"sma_60":19823.67,"sma_120":20405.42},{"date":"2025-05-15","open":19654,"high":20566,"low":19654,"close":20169,"volume":43124,"rsi_14":54.94,"sma_20":19929.0,"sma_60":19822.0,"sma_120":20395.0},{"date":"2025-05-16","open":20566,"high":20615,"low":19723,"close":20318,"volume":45396,"rsi_14":53.56,"sma_20":19971.0,"sma_60":19810.33,"sma_120":20387.08},{"date":"2025-05-19","open":20120,"high":20863,"low":20120,"close":20268,"volume":29651,"rsi_14":55.14,"sma_20":20006.0,"sma_60":19806.17,"sma_120":20382.08},{"date":"2025-05-20","open":20268,"high":20665,"low":19753,"close":19753,"volume":18585,"rsi_14":51.37,"sma_20":20013.5,"sma_60":19792.5,"sma_120":20373.58},{"date":"2025-05-21","open":19723,"high":20417,"low":19723,"close":20070,"volume":23010,"rsi_14":56.19,"sma_20":20036.0,"sma_60":19780.83,"sma_120":20369.0},{"date":"2025-05-22","open":20268,"high":20367,"low":19792,"close":20120,"volume":23759,"rsi_14":48.31,"sma_20":20057.0,"sma_60":19766.67,"sma_120":20363.58},{"date":"2025-05-23","open":19971,"high":20120,"low":19525,"close":19624,"volume":28289,"rsi_14":44.79,"sma_20":20054.5,"sma_60":19750.0,"sma_120":20351.08},{"date":"2025-05-26","open":19812,"high":19812,"low":19228,"close":19545,"volume":36402,"rsi_14":43.48,"sma_20":20033.0,"sma_60":19736.17,"sma_120":20341.25},{"date":"2025-05-27","open":19456,"high":19495,"low":18930,"close":19148,"volume":46564,"rsi_14":50.72,"sma_20":20001.0,"sma_60":19702.33,"sma_120":20327.25},{"date":"2025-05-28","open":18990,"high":19148,"low":18702,"close":19099,"volume":63817,"rsi_14":47.22,"sma_20":19975.0,"sma_60":19674.33,"sma_120":20317.0},{"date":"2025-05-29","open":19188,"high":24827,"low":19010,"close":24827,"volume":803870,"rsi_14":77.48,"sma_20":20247.5,"sma_60":19756.83,"sma_120":20348.25},{"date":"2025-05-30","open":25125,"high":26413,"low":23440,"close":25125,"volume":893042,"rsi_14":77.36,"sma_20":20492.5,"sma_60":19847.5,"sma_120":20375.33},{"date":"2025-06-02","open":24778,"high":27652,"low":24778,"close":27206,"volume":596028,"rsi_14":85.24,"sma_20":20850.0,"sma_60":19972.67,"sma_120":20427.83},{"date":"2025-06-04","open":26859,"high":28296,"low":26463,"close":27751,"volume":371354,"rsi_14":85.59,"sma_20":21232.5,"sma_60":20098.5,"sma_120":20488.67},{"date":"2025-06-05","open":27454,"high":28098,"low":26512,"close":27305,"volume":152557,"rsi_14":81.86,"sma_20":21647.0,"sma_60":20228.67,"sma_120":20537.83},{"date":"2025-06-09","open":27602,"high":28395,"low":26909,"close":27057,"volume":153300,"rsi_14":79.82,"sma_20":22037.5,"sma_60":20358.33,"sma_120":20590.75},{"date":"2025-06-10","open":27355,"high":27850,"low":26512,"close":27602,"volume":166201,"rsi_14":81.09,"sma_20":22432.5,"sma_60":20502.0,"sma_120":20652.42},{"date":"2025-06-11","open":27107,"high":27553,"low":26413,"close":26760,"volume":114620,"rsi_14":78.9,"sma_20":22767.5,"sma_60":20628.0,"sma_120":20707.0},{"date":"2025-06-12","open":26413,"high":26859,"low":25967,"close":26463,"volume":115758,"rsi_14":76.41,"sma_20":23112.0,"sma_60":20750.33,"sma_120":20765.5},{"date":"2025-06-13","open":26264,"high":26463,"low":24877,"close":25174,"volume":108568,"rsi_14":68.95,"sma_20":23377.0,"sma_60":20849.83,"sma_120":20806.33},{"date":"2025-06-16","open":25472,"high":25868,"low":24679,"close":25868,"volume":90775,"rsi_14":73.06,"sma_20":23664.5,"sma_60":20953.17,"sma_120":20851.75},{"date":"2025-06-17","open":25422,"high":25918,"low":24431,"close":24580,"volume":87281,"rsi_14":67.07,"sma_20":23879.5,"sma_60":21032.33,"sma_120":20882.17},{"date":"2025-06-18","open":24332,"high":24926,"low":24034,"close":24580,"volume":81145,"rsi_14":68.92,"sma_20":24097.0,"sma_60":21109.83,"sma_120":20912.58},{"date":"2025-06-19","open":24580,"high":24679,"low":23588,"close":23935,"volume":64594,"rsi_14":66.18,"sma_20":24308.0,"sma_60":21178.17,"sma_120":20936.75},{"date":"2025-06-20","open":24282,"high":24282,"low":23688,"close":23985,"volume":62893,"rsi_14":45.45,"sma_20":24505.5,"sma_60":21253.67,"sma_120":20956.75},{"date":"2025-06-23","open":23688,"high":23737,"low":22895,"close":23142,"volume":122217,"rsi_14":39.9,"sma_20":24658.0,"sma_60":21313.0,"sma_120":20972.58},{"date":"2025-06-24","open":23489,"high":23588,"low":22696,"close":22994,"volume":107358,"rsi_14":23.27,"sma_20":24828.0,"sma_60":21363.83,"sma_120":20995.08},{"date":"2025-06-25","open":22696,"high":22796,"low":22300,"close":22548,"volume":103307,"rsi_14":16.56,"sma_20":24979.5,"sma_60":21410.0,"sma_120":21014.67},{"date":"2025-06-26","open":22449,"high":22647,"low":21804,"close":22201,"volume":71310,"rsi_14":16.77,"sma_20":25133.5,"sma_60":21454.33,"sma_120":21025.08},{"date":"2025-06-27","open":22201,"high":23440,"low":22003,"close":23242,"volume":172733,"rsi_14":27.49,"sma_20":25342.5,"sma_60":21525.17,"sma_120":21045.92},{"date":"2025-06-30","open":22994,"high":23142,"low":22350,"close":22845,"volume":86976,"rsi_14":21.43,"sma_20":25242.5,"sma_60":21597.0,"sma_120":21063.83},{"date":"2025-07-01","open":22944,"high":23836,"low":22944,"close":23539,"volume":143592,"rsi_14":30.3,"sma_20":25162.5,"sma_60":21674.33,"sma_120":21091.33},{"date":"2025-07-02","open":23440,"high":23886,"low":22548,"close":22994,"volume":88966,"rsi_14":29.41,"sma_20":24950.0,"sma_60":21750.5,"sma_120":21104.67},{"date":"2025-07-03","open":23489,"high":24084,"low":22845,"close":23390,"volume":96719,"rsi_14":38.16,"sma_20":24730.0,"sma_60":21831.0,"sma_120":21124.67},{"date":"2025-07-04","open":23489,"high":23539,"low":22350,"close":22350,"volume":70617,"rsi_14":27.67,"sma_20":24480.0,"sma_60":21890.67,"sma_120":21134.67},{"date":"2025-07-07","open":22597,"high":22796,"low":22003,"close":22597,"volume":46154,"rsi_14":35.51,"sma_20":24255.0,"sma_60":21965.33,"sma_120":21144.67},{"date":"2025-07-08","open":22597,"high":23886,"low":22350,"close":23291,"volume":119311,"rsi_14":41.45,"sma_20":24037.5,"sma_60":22049.67,"sma_120":21157.17},{"date":"2025-07-09","open":24926,"high":28445,"low":24530,"close":26958,"volume":1244621,"rsi_14":64.32,"sma_20":24047.5,"sma_60":22206.83,"sma_120":21204.67},{"date":"2025-07-10","open":26760,"high":28197,"low":26463,"close":27652,"volume":604530,"rsi_14":66.37,"sma_20":24107.5,"sma_60":22357.0,"sma_120":21253.42},{"date":"2025-07-11","open":28544,"high":28594,"low":27057,"close":27206,"volume":272041,"rsi_14":68.81,"sma_20":24210.0,"sma_60":22487.5,"sma_120":21303.42},{"date":"2025-07-14","open":28048,"high":28048,"low":27206,"close":27801,"volume":166773,"rsi_14":71.37,"sma_20":24307.5,"sma_60":22633.67,"sma_120":21359.67},{"date":"2025-07-15","open":27404,"high":27602,"low":26810,"close":27206,"volume":148546,"rsi_14":70.43,"sma_20":24440.0,"sma_60":22763.5,"sma_120":21417.58},{"date":"2025-07-16","open":27553,"high":27702,"low":27008,"close":27156,"volume":125405,"rsi_14":72.32,"sma_20":24570.0,"sma_60":22891.0,"sma_120":21477.58},{"date":"2025-07-17","open":27057,"high":27256,"low":26413,"close":26661,"volume":145150,"rsi_14":66.2,"sma_20":24707.5,"sma_60":23009.67,"sma_120":21529.25},{"date":"2025-07-18","open":26810,"high":26859,"low":25769,"close":25918,"volume":130917,"rsi_14":64.09,"sma_20":24805.0,"sma_60":23115.5,"sma_120":21575.92},{"date":"2025-07-21","open":26017,"high":26314,"low":24926,"close":25026,"volume":163036,"rsi_14":56.7,"sma_20":24900.0,"sma_60":23205.0,"sma_120":21614.67},{"date":"2025-07-22","open":25620,"high":25769,"low":25026,"close":25323,"volume":130185,"rsi_14":60.73,"sma_20":25017.5,"sma_60":23300.0,"sma_120":21656.75},{"date":"2025-07-23","open":25571,"high":26066,"low":25125,"close":25422,"volume":95700,"rsi_14":59.62,"sma_20":25162.5,"sma_60":23391.67,"sma_120":21694.67},{"date":"2025-07-24","open":25571,"high":26066,"low":24827,"close":25026,"volume":97313,"rsi_14":63.5,"sma_20":25305.0,"sma_60":23479.83,"sma_120":21734.25},{"date":"2025-07-25","open":24778,"high":25273,"low":24034,"close":24332,"volume":109899,"rsi_14":58.37,"sma_20":25360.0,"sma_60":23559.17,"sma_120":21765.08},{"date":"2025-07-28","open":24332,"high":24629,"low":23093,"close":23489,"volume":99890,"rsi_14":50.94,"sma_20":25392.5,"sma_60":23627.5,"sma_120":21790.92},{"date":"2025-07-29","open":24183,"high":24431,"low":23787,"close":24134,"volume":137821,"rsi_14":31.13,"sma_20":25422.5,"sma_60":23692.5,"sma_120":21826.33},{"date":"2025-07-30","open":24233,"high":24381,"low":23539,"close":23588,"volume":78464,"rsi_14":22.3,"sma_20":25452.5,"sma_60":23750.83,"sma_120":21855.92},{"date":"2025-07-31","open":23390,"high":24084,"low":23043,"close":23142,"volume":79195,"rsi_14":22.3,"sma_20":25440.0,"sma_60":23800.83,"sma_120":21878.0},{"date":"2025-08-01","open":22895,"high":22895,"low":21755,"close":21804,"volume":155436,"rsi_14":12.88,"sma_20":25412.5,"sma_60":23846.5,"sma_120":21880.5},{"date":"2025-08-04","open":22003,"high":22102,"low":21656,"close":21904,"volume":62385,"rsi_14":15.03,"sma_20":25377.5,"sma_60":23890.0,"sma_120":21888.83},{"date":"2025-08-05","open":22597,"high":22647,"low":21904,"close":22003,"volume":87532,"rsi_14":16.23,"sma_20":25312.5,"sma_60":23927.5,"sma_120":21894.25},{"date":"2025-08-06","open":21804,"high":22102,"low":21358,"close":22052,"volume":86018,"rsi_14":17.93,"sma_20":25065.0,"sma_60":23960.0,"sma_120":21905.08},{"date":"2025-08-07","open":22102,"high":22151,"low":21507,"close":21854,"volume":110698,"rsi_14":19.4,"sma_20":24772.5,"sma_60":23997.33,"sma_120":21915.5},{"date":"2025-08-08","open":21804,"high":22003,"low":21458,"close":22003,"volume":95378,"rsi_14":24.37,"sma_20":24510.0,"sma_60":24032.33,"sma_120":21928.0},{"date":"2025-08-11","open":22003,"high":22201,"low":21408,"close":21904,"volume":116043,"rsi_14":20.0,"sma_20":24212.5,"sma_60":24061.5,"sma_120":21941.75},{"date":"2025-08-12","open":21705,"high":21904,"low":21111,"close":21358,"volume":81658,"rsi_14":16.94,"sma_20":23917.5,"sma_60":24079.0,"sma_120":21944.67},{"date":"2025-08-13","open":24778,"high":24976,"low":22052,"close":22300,"volume":770299,"rsi_14":29.63,"sma_20":23672.5,"sma_60":24113.17,"sma_120":21959.67},{"date":"2025-08-14","open":22399,"high":22548,"low":21904,"close":22250,"volume":171360,"rsi_14":32.79,"sma_20":23450.0,"sma_60":24155.17,"sma_120":21973.83},{"date":"2025-08-18","open":22250,"high":22350,"low":21804,"close":21854,"volume":92925,"rsi_14":35.4,"sma_20":23245.0,"sma_60":24185.17,"sma_120":21983.0},{"date":"2025-08-19","open":21953,"high":22102,"low":21458,"close":21755,"volume":76426,"rsi_14":26.47,"sma_20":23080.0,"sma_60":24212.67,"sma_120":21989.67},{"date":"2025-08-20","open":21408,"high":21557,"low":20912,"close":21210,"volume":116176,"rsi_14":26.47,"sma_20":22872.5,"sma_60":24239.33,"sma_120":21994.67},{"date":"2025-08-21","open":21111,"high":21458,"low":21061,"close":21259,"volume":73228,"rsi_14":29.79,"sma_20":22662.5,"sma_60":24268.17,"sma_120":22002.17},{"date":"2025-08-22","open":21012,"high":21408,"low":20912,"close":20962,"volume":72267,"rsi_14":38.36,"sma_20":22457.5,"sma_60":24298.67,"sma_120":22000.5},{"date":"2025-08-25","open":21160,"high":21854,"low":21111,"close":21755,"volume":98050,"rsi_14":48.28,"sma_20":22327.5,"sma_60":24343.33,"sma_120":22008.83},{"date":"2025-08-26","open":21606,"high":22003,"low":21408,"close":21705,"volume":91405,"rsi_14":46.51,"sma_20":22237.5,"sma_60":24290.83,"sma_120":22023.83},{"date":"2025-08-27","open":21705,"high":22250,"low":21458,"close":22151,"volume":85363,"rsi_14":51.06,"sma_20":22137.5,"sma_60":24240.83,"sma_120":22044.17},{"date":"2025-08-28","open":22003,"high":23985,"low":21755,"close":23787,"volume":439287,"rsi_14":65.85,"sma_20":22147.5,"sma_60":24183.33,"sma_120":22078.0},{"date":"2025-08-29","open":24877,"high":25918,"low":24282,"close":24480,"volume":529350,"rsi_14":68.66,"sma_20":22215.0,"sma_60":24128.33,"sma_120":22113.42},{"date":"2025-09-01","open":24431,"high":24629,"low":23440,"close":23836,"volume":162889,"rsi_14":63.45,"sma_20":22317.5,"sma_60":24070.0,"sma_120":22149.33},{"date":"2025-09-02","open":23886,"high":23886,"low":22796,"close":23192,"volume":178367,"rsi_14":62.59,"sma_20":22382.5,"sma_60":24005.0,"sma_120":22181.67},{"date":"2025-09-03","open":23142,"high":23886,"low":22944,"close":23836,"volume":132327,"rsi_14":60.99,"sma_20":22475.0,"sma_60":23941.67,"sma_120":22221.83},{"date":"2025-09-04","open":23836,"high":24183,"low":23390,"close":24034,"volume":120408,"rsi_14":62.5,"sma_20":22575.0,"sma_60":23895.83,"sma_120":22261.92},{"date":"2025-09-05","open":24034,"high":24530,"low":23787,"close":24183,"volume":134208,"rsi_14":66.91,"sma_20":22692.5,"sma_60":23857.5,"sma_120":22303.92},{"date":"2025-09-08","open":24381,"high":24381,"low":23489,"close":23886,"volume":79286,"rsi_14":65.03,"sma_20":22787.5,"sma_60":23835.83,"sma_120":22342.83},{"date":"2025-09-09","open":23886,"high":24580,"low":23489,"close":24233,"volume":137867,"rsi_14":71.94,"sma_20":22905.0,"sma_60":23808.33,"sma_120":22380.75},{"date":"2025-09-10","open":24580,"high":24877,"low":23539,"close":24381,"volume":135198,"rsi_14":72.34,"sma_20":23057.5,"sma_60":23805.0,"sma_120":22418.67},{"date":"2025-09-11","open":24381,"high":24381,"low":23539,"close":23836,"volume":117352,"rsi_14":69.86,"sma_20":23135.0,"sma_60":23792.5,"sma_120":22451.17},{"date":"2025-09-12","open":23886,"high":23935,"low":23390,"close":23836,"volume":100630,"rsi_14":66.15,"sma_20":23215.0,"sma_60":23790.83,"sma_120":22484.5},{"date":"2025-09-15","open":23688,"high":24679,"low":23489,"close":24233,"volume":153175,"rsi_14":68.61,"sma_20":23335.0,"sma_60":23795.0,"sma_120":22524.33},{"date":"2025-09-16","open":24381,"high":25422,"low":24282,"close":24926,"volume":216852,"rsi_14":69.72,"sma_20":23495.0,"sma_60":23825.0,"sma_120":22569.0},{"date":"2025-09-17","open":25224,"high":25224,"low":24480,"close":25075,"volume":177934,"rsi_14":61.61,"sma_20":23690.0,"sma_60":23860.0,"sma_120":22611.92},{"date":"2025-09-18","open":25134,"high":25535,"low":24133,"close":24183,"volume":178771,"rsi_14":45.45,"sma_20":23825.0,"sma_60":23883.33,"sma_120":22646.67},{"date":"2025-09-19","open":24050,"high":24300,"low":23500,"close":23750,"volume":131032,"rsi_14":47.41,"sma_20":23955.0,"sma_60":23905.83,"sma_120":22680.08},{"date":"2025-09-22","open":24183,"high":24580,"low":23886,"close":24580,"volume":187228,"rsi_14":61.29,"sma_20":24097.5,"sma_60":23928.33,"sma_120":22726.75},{"date":"2025-09-23","open":24877,"high":25075,"low":24431,"close":24877,"volume":128443,"rsi_14":58.97,"sma_20":24257.5,"sma_60":23962.5,"sma_120":22779.75},{"date":"2025-09-24","open":24580,"high":24580,"low":22796,"close":23192,"volume":297850,"rsi_14":44.22,"sma_20":24310.0,"sma_60":23956.67,"sma_120":22815.5},{"date":"2025-09-25","open":23142,"high":23142,"low":22498,"close":22548,"volume":102927,"rsi_14":39.49,"sma_20":24247.5,"sma_60":23949.17,"sma_120":22849.83},{"date":"2025-09-26","open":22003,"high":22399,"low":21606,"close":21854,"volume":125585,"rsi_14":37.58,"sma_20":24115.0,"sma_60":23923.33,"sma_120":22877.17},{"date":"2025-09-29","open":21854,"high":22003,"low":21606,"close":22003,"volume":67965,"rsi_14":36.02,"sma_20":24022.5,"sma_60":23917.5,"sma_120":22904.08},{"date":"2025-09-30","open":22003,"high":22201,"low":21606,"close":21755,"volume":74052,"rsi_14":33.74,"sma_20":23950.0,"sma_60":23903.33,"sma_120":22934.33},{"date":"2025-10-01","open":21953,"high":22647,"low":21507,"close":21656,"volume":89811,"rsi_14":35.71,"sma_20":23840.0,"sma_60":23875.83,"sma_120":22962.75},{"date":"2025-10-02","open":21705,"high":21804,"low":21309,"close":21557,"volume":100754,"rsi_14":35.48,"sma_20":23717.5,"sma_60":23785.83,"sma_120":22996.33},{"date":"2025-10-10","open":21507,"high":21606,"low":21160,"close":21408,"volume":60118,"rsi_14":31.13,"sma_20":23577.5,"sma_60":23680.83,"sma_120":23018.92},{"date":"2025-10-13","open":21210,"high":21259,"low":20813,"close":21259,"volume":74677,"rsi_14":23.57,"sma_20":23445.0,"sma_60":23580.83,"sma_120":23034.17},{"date":"2025-10-14","open":21210,"high":21210,"low":20665,"close":20714,"volume":85348,"rsi_14":20.27,"sma_20":23267.5,"sma_60":23461.67,"sma_120":23047.67},{"date":"2025-10-15","open":20813,"high":21755,"low":20813,"close":21755,"volume":90684,"rsi_14":34.93,"sma_20":23135.0,"sma_60":23370.0,"sma_120":23066.75},{"date":"2025-10-16","open":21755,"high":22003,"low":21358,"close":21705,"volume":89179,"rsi_14":36.69,"sma_20":23027.5,"sma_60":23278.33,"sma_120":23084.67},{"date":"2025-10-17","open":21606,"high":21755,"low":21160,"close":21309,"volume":81400,"rsi_14":23.81,"sma_20":22900.0,"sma_60":23188.33,"sma_120":23099.0},{"date":"2025-10-20","open":21309,"high":22250,"low":21309,"close":22052,"volume":72994,"rsi_14":28.89,"sma_20":22790.0,"sma_60":23123.33,"sma_120":23119.42},{"date":"2025-10-21","open":22102,"high":22250,"low":21309,"close":21804,"volume":73043,"rsi_14":36.79,"sma_20":22632.5,"sma_60":23069.17,"sma_120":23137.08},{"date":"2025-10-22","open":21705,"high":22250,"low":21458,"close":22201,"volume":50782,"rsi_14":46.53,"sma_20":22487.5,"sma_60":23016.67,"sma_120":23158.33},{"date":"2025-10-23","open":22003,"high":22102,"low":21557,"close":21606,"volume":51705,"rsi_14":47.47,"sma_20":22370.0,"sma_60":22952.5,"sma_120":23172.08},{"date":"2025-10-24","open":21755,"high":21804,"low":21259,"close":21557,"volume":61953,"rsi_14":45.36,"sma_20":22270.0,"sma_60":22894.17,"sma_120":23187.0},{"date":"2025-10-27","open":21606,"high":22597,"low":21606,"close":22300,"volume":121786,"rsi_14":55.14,"sma_20":22155.0,"sma_60":22860.0,"sma_120":23209.58},{"date":"2025-10-28","open":22300,"high":22548,"low":22052,"close":22399,"volume":65362,"rsi_14":57.01,"sma_20":22030.0,"sma_60":22841.67,"sma_120":23234.58},{"date":"2025-10-29","open":22449,"high":22449,"low":21656,"close":21904,"volume":73200,"rsi_14":52.59,"sma_20":21965.0,"sma_60":22804.17,"sma_120":23248.33},{"date":"2025-10-30","open":21804,"high":22003,"low":21259,"close":21358,"volume":75706,"rsi_14":49.59,"sma_20":21905.0,"sma_60":22766.67,"sma_120":23258.75},{"date":"2025-10-31","open":21309,"high":21904,"low":21309,"close":21458,"volume":105668,"rsi_14":51.64,"sma_20":21885.0,"sma_60":22738.33,"sma_120":23269.58},{"date":"2025-11-03","open":21557,"high":22052,"low":21309,"close":21606,"volume":93064,"rsi_14":57.89,"sma_20":21865.0,"sma_60":22735.0,"sma_120":23290.75},{"date":"2025-11-04","open":21507,"high":22102,"low":21358,"close":21953,"volume":125791,"rsi_14":52.0,"sma_20":21875.0,"sma_60":22735.83,"sma_120":23312.92},{"date":"2025-11-05","open":22151,"high":22250,"low":20863,"close":21507,"volume":135433,"rsi_14":48.15,"sma_20":21867.5,"sma_60":22727.5,"sma_120":23327.5},{"date":"2025-11-06","open":21705,"high":22350,"low":21408,"close":22201,"volume":109737,"rsi_14":57.89,"sma_20":21897.5,"sma_60":22730.0,"sma_120":23345.0},{"date":"2025-11-07","open":21904,"high":21953,"low":20912,"close":21557,"volume":139173,"rsi_14":45.54,"sma_20":21905.0,"sma_60":22725.0,"sma_120":23361.17},{"date":"2025-11-10","open":21606,"high":22696,"low":21606,"close":22548,"volume":154711,"rsi_14":55.91,"sma_20":21970.0,"sma_60":22734.17,"sma_120":23383.25},{"date":"2025-11-11","open":22845,"high":23291,"low":22201,"close":22399,"volume":104708,"rsi_14":51.64,"sma_20":22055.0,"sma_60":22742.5,"sma_120":23402.0},{"date":"2025-11-12","open":22895,"high":25422,"low":22845,"close":24976,"volume":551222,"rsi_14":70.99,"sma_20":22217.5,"sma_60":22803.33,"sma_120":23441.17},{"date":"2025-11-13","open":25075,"high":25224,"low":24629,"close":24926,"volume":203306,"rsi_14":70.99,"sma_20":22380.0,"sma_60":22847.5,"sma_120":23480.33},{"date":"2025-11-14","open":24381,"high":25918,"low":24332,"close":24580,"volume":328908,"rsi_14":64.94,"sma_20":22545.0,"sma_60":22886.67,"sma_120":23520.92},{"date":"2025-11-17","open":24877,"high":24926,"low":23836,"close":24431,"volume":112615,"rsi_14":63.23,"sma_20":22665.0,"sma_60":22930.0,"sma_120":23557.58},{"date":"2025-11-18","open":24233,"high":24431,"low":23638,"close":23787,"volume":119336,"rsi_14":62.03,"sma_20":22765.0,"sma_60":22964.17,"sma_120":23588.42},{"date":"2025-11-19","open":23985,"high":23985,"low":22845,"close":23291,"volume":128277,"rsi_14":62.42,"sma_20":22820.0,"sma_60":22999.17,"sma_120":23619.25},{"date":"2025-11-20","open":23489,"high":23638,"low":23192,"close":23192,"volume":66838,"rsi_14":61.15,"sma_20":22900.0,"sma_60":23031.67,"sma_120":23649.92},{"date":"2025-11-21","open":22498,"high":23093,"low":22102,"close":22796,"volume":100786,"rsi_14":57.41,"sma_20":22962.5,"sma_60":23062.5,"sma_120":23680.58},{"date":"2025-11-24","open":23489,"high":24084,"low":22597,"close":22696,"volume":143032,"rsi_14":54.78,"sma_20":22982.5,"sma_60":23078.33,"sma_120":23710.83},{"date":"2025-11-25","open":23093,"high":23291,"low":22250,"close":22399,"volume":80786,"rsi_14":55.84,"sma_20":22982.5,"sma_60":23090.0,"sma_120":23690.42},{"date":"2025-11-26","open":22647,"high":23886,"low":22498,"close":23539,"volume":141955,"rsi_14":58.28,"sma_20":23065.0,"sma_60":23113.33,"sma_120":23677.08},{"date":"2025-11-27","open":23836,"high":23985,"low":22696,"close":23489,"volume":65832,"rsi_14":62.91,"sma_20":23172.5,"sma_60":23108.33,"sma_120":23645.83},{"date":"2025-11-28","open":23688,"high":23787,"low":23242,"close":23688,"volume":81847,"rsi_14":58.52,"sma_20":23285.0,"sma_60":23095.0,"sma_120":23611.67},{"date":"2025-12-01","open":23787,"high":23935,"low":23242,"close":23836,"volume":74695,"rsi_14":60.74,"sma_20":23397.5,"sma_60":23095.0,"sma_120":23582.5},{"date":"2025-12-02","open":23737,"high":23985,"low":23242,"close":23688,"volume":113659,"rsi_14":34.88,"sma_20":23485.0,"sma_60":23103.33,"sma_120":23554.17},{"date":"2025-12-03","open":23688,"high":24233,"low":23440,"close":24084,"volume":86362,"rsi_14":40.86,"sma_20":23615.0,"sma_60":23107.5,"sma_120":23524.58},{"date":"2025-12-04","open":23787,"high":24480,"low":23539,"close":24084,"volume":73271,"rsi_14":44.19,"sma_20":23710.0,"sma_60":23108.33,"sma_120":23502.08},{"date":"2025-12-05","open":24034,"high":24183,"low":23638,"close":24084,"volume":78900,"rsi_14":45.78,"sma_20":23837.5,"sma_60":23106.67,"sma_120":23482.08},{"date":"2025-12-08","open":24134,"high":24381,"low":23638,"close":23688,"volume":75482,"rsi_14":48.72,"sma_20":23895.0,"sma_60":23103.33,"sma_120":23469.58},{"date":"2025-12-09","open":23737,"high":24480,"low":23638,"close":24084,"volume":74838,"rsi_14":60.53,"sma_20":23980.0,"sma_60":23100.83,"sma_120":23454.58},{"date":"2025-12-10","open":24084,"high":24778,"low":23886,"close":24134,"volume":152374,"rsi_14":62.67,"sma_20":23937.5,"sma_60":23096.67,"sma_120":23450.83},{"date":"2025-12-11","open":24381,"high":25174,"low":24332,"close":24629,"volume":195352,"rsi_14":74.03,"sma_20":23922.5,"sma_60":23110.0,"sma_120":23451.25},{"date":"2025-12-12","open":24926,"high":24976,"low":23688,"close":23935,"volume":105952,"rsi_14":64.04,"sma_20":23890.0,"sma_60":23111.67,"sma_120":23451.25},{"date":"2025-12-15","open":23787,"high":23886,"low":23341,"close":23588,"volume":77478,"rsi_14":63.33,"sma_20":23847.5,"sma_60":23100.83,"sma_120":23447.92},{"date":"2025-12-16","open":23638,"high":23985,"low":23242,"close":23440,"volume":71750,"rsi_14":48.57,"sma_20":23830.0,"sma_60":23075.83,"sma_120":23450.42},{"date":"2025-12-17","open":23688,"high":23886,"low":23043,"close":23242,"volume":68654,"rsi_14":46.58,"sma_20":23827.5,"sma_60":23045.0,"sma_120":23452.5},{"date":"2025-12-18","open":23093,"high":23688,"low":22796,"close":23242,"volume":83584,"rsi_14":43.48,"sma_20":23830.0,"sma_60":23033.33,"sma_120":23458.33},{"date":"2025-12-19","open":23489,"high":24332,"low":23489,"close":23638,"volume":75059,"rsi_14":47.3,"sma_20":23872.5,"sma_60":23035.0,"sma_120":23470.42},{"date":"2025-12-22","open":23787,"high":23935,"low":23341,"close":23539,"volume":82901,"rsi_14":47.95,"sma_20":23915.0,"sma_60":23017.5,"sma_120":23472.92},{"date":"2025-12-23","open":23787,"high":23985,"low":23440,"close":23539,"volume":81598,"rsi_14":41.54,"sma_20":23972.5,"sma_60":22995.0,"sma_120":23478.75},{"date":"2025-12-24","open":23588,"high":23787,"low":22796,"close":22845,"volume":698587,"rsi_14":34.18,"sma_20":23937.5,"sma_60":22989.17,"sma_120":23472.92},{"date":"2025-12-26","open":22796,"high":22845,"low":22250,"close":22300,"volume":89905,"rsi_14":30.0,"sma_20":23877.5,"sma_60":22985.0,"sma_120":23467.08},{"date":"2025-12-29","open":22200,"high":22500,"low":22050,"close":22350,"volume":61761,"rsi_14":31.76,"sma_20":23800.0,"sma_60":22990.0,"sma_120":23456.67},{"date":"2025-12-30","open":22250,"high":22350,"low":21900,"close":22050,"volume":63195,"rsi_14":22.89,"sma_20":23700.0,"sma_60":22987.5,"sma_120":23452.5},{"date":"2026-01-02","open":22100,"high":22250,"low":21300,"close":21400,"volume":100756,"rsi_14":18.95,"sma_20":23575.0,"sma_60":22978.33,"sma_120":23440.83},{"date":"2026-01-05","open":21600,"high":21800,"low":21400,"close":21650,"volume":73253,"rsi_14":14.44,"sma_20":23442.5,"sma_60":22975.0,"sma_120":23425.42},{"date":"2026-01-06","open":21700,"high":21900,"low":21600,"close":21800,"volume":82128,"rsi_14":20.25,"sma_20":23317.5,"sma_60":22975.0,"sma_120":23380.42},{"date":"2026-01-07","open":21800,"high":21800,"low":21200,"close":21350,"volume":84072,"rsi_14":19.75,"sma_20":23170.0,"sma_60":22970.83,"sma_120":23325.83},{"date":"2026-01-08","open":21350,"high":21550,"low":21050,"close":21350,"volume":69289,"rsi_14":20.51,"sma_20":23042.5,"sma_60":22969.17,"sma_120":23275.0},{"date":"2026-01-09","open":21500,"high":21775,"low":21375,"close":21500,"volume":61616,"rsi_14":24.68,"sma_20":22902.5,"sma_60":22979.17,"sma_120":23220.42},{"date":"2026-01-12","open":21550,"high":21800,"low":21250,"close":21550,"volume":56737,"rsi_14":25.64,"sma_20":22762.5,"sma_60":22972.5,"sma_120":23171.25},{"date":"2026-01-13","open":21700,"high":21750,"low":20900,"close":21000,"volume":142952,"rsi_14":14.81,"sma_20":22570.0,"sma_60":22957.5,"sma_120":23117.92},{"date":"2026-01-14","open":21250,"high":21750,"low":20900,"close":21450,"volume":92136,"rsi_14":23.86,"sma_20":22435.0,"sma_60":22956.67,"sma_120":23072.5},{"date":"2026-01-15","open":21750,"high":22350,"low":21600,"close":22000,"volume":120937,"rsi_14":32.32,"sma_20":22345.0,"sma_60":22952.5,"sma_120":23037.92},{"date":"2026-01-16","open":21850,"high":22100,"low":21450,"close":21600,"volume":123229,"rsi_14":44.38,"sma_20":23275.0,"sma_60":23054.17,"sma_120":23562.08},{"date":"2026-01-19","open":21700,"high":22100,"low":21550,"close":21650,"volume":81090,"rsi_14":39.76,"sma_20":22152.5,"sma_60":22933.33,"sma_120":22975.0},{"date":"2026-01-20","open":21600,"high":22850,"low":21600,"close":22250,"volume":140329,"rsi_14":48.91,"sma_20":22092.5,"sma_60":22940.83,"sma_120":22946.67},{"date":"2026-01-21","open":21950,"high":22250,"low":21350,"close":21850,"volume":111411,"rsi_14":47.87,"sma_20":21992.5,"sma_60":22942.5,"sma_120":22918.33},{"date":"2026-01-22","open":21600,"high":22250,"low":21550,"close":22100,"volume":91608,"rsi_14":58.14,"sma_20":21910.0,"sma_60":22935.83,"sma_120":22897.92},{"date":"2026-01-23","open":22100,"high":23050,"low":22100,"close":22900,"volume":150457,"rsi_14":62.89,"sma_20":21867.5,"sma_60":22940.83,"sma_120":22891.25},{"date":"2026-01-26","open":22950,"high":23600,"low":22900,"close":23150,"volume":123738,"rsi_14":63.64,"sma_20":21872.5,"sma_60":22958.33,"sma_120":22881.25},{"date":"2026-01-27","open":23200,"high":23600,"low":23000,"close":23350,"volume":92102,"rsi_14":71.28,"sma_20":21915.0,"sma_60":22988.33,"sma_120":22877.5},{"date":"2026-01-28","open":23550,"high":23750,"low":23300,"close":23500,"volume":88927,"rsi_14":72.16,"sma_20":21972.5,"sma_60":23019.17,"sma_120":22878.75},{"date":"2026-01-29","open":23400,"high":24200,"low":22950,"close":23900,"volume":133540,"rsi_14":73.53,"sma_20":22065.0,"sma_60":23054.17,"sma_120":22894.58},{"date":"2026-01-30","open":23850,"high":24400,"low":23650,"close":24000,"volume":132082,"rsi_14":73.79,"sma_20":22195.0,"sma_60":23085.0,"sma_120":22910.42},{"date":"2026-02-02","open":24000,"high":24150,"low":23000,"close":23200,"volume":110908,"rsi_14":70.37,"sma_20":22272.5,"sma_60":23110.0,"sma_120":22918.75},{"date":"2026-02-03","open":24000,"high":25000,"low":23700,"close":25000,"volume":181441,"rsi_14":76.3,"sma_20":22432.5,"sma_60":23153.33,"sma_120":22941.67},{"date":"2026-02-04","open":24850,"high":25600,"low":24350,"close":25400,"volume":140773,"rsi_14":50.99,"sma_20":23437.5,"sma_60":23087.5,"sma_120":23546.25},{"date":"2026-02-05","open":24950,"high":25300,"low":24400,"close":24600,"volume":101249,"rsi_14":47.47,"sma_20":23582.5,"sma_60":23096.67,"sma_120":23519.17},{"date":"2026-02-06","open":24000,"high":24000,"low":23100,"close":23700,"volume":120677,"rsi_14":45.18,"sma_20":23647.5,"sma_60":23087.5,"sma_120":23491.67},{"date":"2026-02-09","open":24200,"high":25300,"low":24050,"close":25250,"volume":166515,"rsi_14":52.34,"sma_20":23822.5,"sma_60":23101.67,"sma_120":23479.58},{"date":"2026-02-10","open":25350,"high":26450,"low":25250,"close":26250,"volume":172426,"rsi_14":58.56,"sma_20":23997.5,"sma_60":23137.5,"sma_120":23486.67},{"date":"2026-02-11","open":26100,"high":26300,"low":24600,"close":25100,"volume":154530,"rsi_14":55.8,"sma_20":24122.5,"sma_60":23148.33,"sma_120":23478.33},{"date":"2026-02-12","open":25250,"high":25850,"low":24750,"close":25600,"volume":145635,"rsi_14":57.75,"sma_20":24142.5,"sma_60":23165.0,"sma_120":23485.0},{"date":"2026-02-13","open":25400,"high":27500,"low":25400,"close":26950,"volume":340475,"rsi_14":63.04,"sma_20":24232.5,"sma_60":23213.33,"sma_120":23502.92},{"date":"2026-02-19","open":27250,"high":27650,"low":26950,"close":27100,"volume":154045,"rsi_14":63.82,"sma_20":24347.5,"sma_60":23264.17,"sma_120":23527.5},{"date":"2026-02-20","open":27400,"high":28250,"low":27200,"close":27850,"volume":122106,"rsi_14":66.77,"sma_20":24507.5,"sma_60":23320.83,"sma_120":23557.92},{"date":"2026-02-23","open":29900,"high":30600,"low":28500,"close":29350,"volume":354845,"rsi_14":67.5,"sma_20":24775.0,"sma_60":23390.83,"sma_120":23607.92},{"date":"2026-02-24","open":29200,"high":29300,"low":27500,"close":28550,"volume":204004,"rsi_14":64.48,"sma_20":25027.5,"sma_60":23445.0,"sma_120":23652.5},{"date":"2026-02-25","open":28850,"high":29950,"low":28150,"close":28900,"volume":189773,"rsi_14":71.92,"sma_20":25535.0,"sma_60":23791.67,"sma_120":23440.83},{"date":"2026-02-26","open":28200,"high":28250,"low":27200,"close":27450,"volume":163548,"rsi_14":68.22,"sma_20":25525.0,"sma_60":23585.83,"sma_120":23745.83},{"date":"2026-02-27","open":26950,"high":28100,"low":26600,"close":26950,"volume":130278,"rsi_14":56.08,"sma_20":25930.0,"sma_60":23907.5,"sma_120":23507.92},{"date":"2026-03-03","open":25850,"high":26900,"low":25700,"close":25900,"volume":157120,"rsi_14":55.0,"sma_20":26050.0,"sma_60":23940.83,"sma_120":23517.92},{"date":"2026-03-04","open":25000,"high":25100,"low":21700,"close":22050,"volume":235893,"rsi_14":44.83,"sma_20":25957.5,"sma_60":23907.5,"sma_120":23501.25},{"date":"2026-03-05","open":23000,"high":23750,"low":22850,"close":23150,"volume":155334,"rsi_14":43.23,"sma_20":25915.0,"sma_60":23895.0,"sma_120":23499.17},{"date":"2026-03-06","open":23200,"high":23950,"low":22800,"close":23600,"volume":104110,"rsi_14":41.14,"sma_20":25935.0,"sma_60":23883.33,"sma_120":23495.42},{"date":"2026-03-09","open":22200,"high":22650,"low":21750,"close":22100,"volume":138105,"rsi_14":40.2,"sma_20":25790.0,"sma_60":23846.67,"sma_120":23477.5},{"date":"2026-03-10","open":22900,"high":23350,"low":22600,"close":23050,"volume":85631,"rsi_14":41.9,"sma_20":25672.5,"sma_60":23825.83,"sma_120":23466.25},{"date":"2026-03-11","open":23750,"high":25900,"low":23750,"close":24700,"volume":208381,"rsi_14":42.99,"sma_20":25677.5,"sma_60":23839.17,"sma_120":23471.25},{"date":"2026-03-12","open":24300,"high":24650,"low":23750,"close":24150,"volume":158762,"rsi_14":41.03,"sma_20":25700.0,"sma_60":23836.67,"sma_120":23468.75},{"date":"2026-03-13","open":23400,"high":24400,"low":23100,"close":23800,"volume":107252,"rsi_14":37.38,"sma_20":25627.5,"sma_60":23827.5,"sma_120":23462.08},{"date":"2026-03-16","open":23800,"high":24075,"low":23050,"close":23200,"volume":70619,"rsi_14":29.7,"sma_20":25475.0,"sma_60":23814.17,"sma_120":23697.5},{"date":"2026-03-17","open":23600,"high":24450,"low":23550,"close":24150,"volume":75027,"rsi_14":35.62,"sma_20":25427.5,"sma_60":23868.33,"sma_120":23665.0},{"date":"2026-03-18","open":24550,"high":24675,"low":23900,"close":24200,"volume":87996,"rsi_14":34.33,"sma_20":25357.5,"sma_60":23905.83,"sma_120":23637.92},{"date":"2026-03-19","open":23750,"high":23800,"low":23450,"close":23650,"volume":57176,"rsi_14":36.52,"sma_20":25192.5,"sma_60":23935.0,"sma_120":23606.67},{"date":"2026-03-20","open":23700,"high":25000,"low":23700,"close":24600,"volume":93383,"rsi_14":41.92,"sma_20":25067.5,"sma_60":23986.67,"sma_120":23587.5},{"date":"2026-03-23","open":23850,"high":24000,"low":22750,"close":23050,"volume":108279,"rsi_14":40.53,"sma_20":24827.5,"sma_60":24000.0,"sma_120":23561.67},{"date":"2026-03-24","open":23800,"high":23850,"low":23050,"close":23600,"volume":64678,"rsi_14":56.6,"sma_20":24540.0,"sma_60":24026.67,"sma_120":23547.92},{"date":"2026-03-25","open":24000,"high":24500,"low":23950,"close":24300,"volume":63811,"rsi_14":55.07,"sma_20":24327.5,"sma_60":24058.33,"sma_120":23537.5},{"date":"2026-03-26","open":24500,"high":25500,"low":24200,"close":24450,"volume":100400,"rsi_14":53.85,"sma_20":24105.0,"sma_60":24102.5,"sma_120":23527.5},{"date":"2026-03-27","open":23950,"high":24950,"low":23600,"close":24850,"volume":78202,"rsi_14":63.82,"sma_20":23975.0,"sma_60":24154.17,"sma_120":23524.17},{"date":"2026-03-30","open":23700,"high":24250,"low":23400,"close":24150,"volume":68120,"rsi_14":55.67,"sma_20":23835.0,"sma_60":24181.67,"sma_120":23520.83},{"date":"2026-03-31","open":23850,"high":24250,"low":23050,"close":23300,"volume":90185,"rsi_14":42.13,"sma_20":23705.0,"sma_60":24193.33,"sma_120":23517.5},{"date":"2026-04-01","open":24299,"high":25000,"low":23948,"close":24850,"volume":103788,"rsi_14":53.3,"sma_20":23842.5,"sma_60":24238.33,"sma_120":23521.25},{"date":"2026-04-02","open":24700,"high":24950,"low":22550,"close":22800,"volume":193397,"rsi_14":45.65,"sma_20":23825.0,"sma_60":24259.17,"sma_120":23512.92},{"date":"2026-04-03","open":23100,"high":23350,"low":22600,"close":22650,"volume":72781,"rsi_14":47.51,"sma_20":23777.5,"sma_60":24275.83,"sma_120":23507.08},{"date":"2026-04-06","open":22700,"high":23000,"low":22300,"close":22600,"volume":49286,"rsi_14":42.36,"sma_20":23802.5,"sma_60":24289.17,"sma_120":23512.08},{"date":"2026-04-07","open":22650,"high":22750,"low":21850,"close":21950,"volume":82082,"rsi_14":39.53,"sma_20":23747.5,"sma_60":24285.83,"sma_120":23510.83},{"date":"2026-04-08","open":22900,"high":23250,"low":22500,"close":22650,"volume":107348,"rsi_14":45.41,"sma_20":23645.0,"sma_60":24301.67,"sma_120":23514.58},{"date":"2026-04-09","open":22650,"high":22800,"low":22100,"close":22200,"volume":75837,"rsi_14":38.46,"sma_20":23547.5,"sma_60":24298.33,"sma_120":23514.17},{"date":"2026-04-10","open":22400,"high":22800,"low":22200,"close":22400,"volume":67369,"rsi_14":46.41,"sma_20":23477.5,"sma_60":24309.17,"sma_120":23517.08},{"date":"2026-04-13","open":21800,"high":22350,"low":21700,"close":22150,"volume":65649,"rsi_14":41.71,"sma_20":23425.0,"sma_60":24299.17,"sma_120":23516.67},{"date":"2026-04-14","open":22450,"high":22700,"low":22200,"close":22300,"volume":69646,"rsi_14":37.8,"sma_20":23332.5,"sma_60":24294.17,"sma_120":23518.33},{"date":"2026-04-15","open":22950,"high":23400,"low":22750,"close":23400,"volume":99347,"rsi_14":44.26,"sma_20":23292.5,"sma_60":24264.17,"sma_120":23533.75},{"date":"2026-04-16","open":23750,"high":23900,"low":23300,"close":23800,"volume":86354,"rsi_14":44.26,"sma_20":23300.0,"sma_60":24241.67,"sma_120":23544.58},{"date":"2026-04-17","open":23750,"high":24200,"low":23550,"close":23850,"volume":66039,"rsi_14":48.24,"sma_20":23262.5,"sma_60":24225.83,"sma_120":23556.25},{"date":"2026-04-20","open":23850,"high":23850,"low":23300,"close":23350,"volume":39790,"rsi_14":50.31,"sma_20":23277.5,"sma_60":24204.17,"sma_120":23567.08},{"date":"2026-04-21","open":23450,"high":23550,"low":22950,"close":23050,"volume":68863,"rsi_14":37.41,"sma_20":23250.0,"sma_60":24188.33,"sma_120":23576.25},{"date":"2026-04-22","open":23000,"high":23150,"low":22700,"close":22850,"volume":42279,"rsi_14":50.49,"sma_20":23177.5,"sma_60":24177.5,"sma_120":23588.33},{"date":"2026-04-23","open":23300,"high":23400,"low":22500,"close":22800,"volume":82516,"rsi_14":51.49,"sma_20":23095.0,"sma_60":24167.5,"sma_120":23599.58},{"date":"2026-04-24","open":22850,"high":23300,"low":22850,"close":23050,"volume":63287,"rsi_14":54.29,"sma_20":23005.0,"sma_60":24168.33,"sma_120":23615.42},{"date":"2026-04-27","open":23300,"high":23400,"low":22900,"close":23200,"volume":55055,"rsi_14":63.16,"sma_20":22957.5,"sma_60":24173.33,"sma_120":23625.83},{"date":"2026-04-28","open":23350,"high":23350,"low":22850,"close":22950,"volume":62712,"rsi_14":53.49,"sma_20":22940.0,"sma_60":24179.17,"sma_120":23634.58},{"date":"2026-04-29","open":23200,"high":23200,"low":22700,"close":22700,"volume":52574,"rsi_14":56.1,"sma_20":22835.0,"sma_60":24161.67,"sma_120":23637.5},{"date":"2026-04-30","open":22750,"high":22750,"low":22350,"close":22550,"volume":50163,"rsi_14":53.42,"sma_20":22842.5,"sma_60":23345.0,"sma_120":24216.25},{"date":"2026-05-04","open":22600,"high":22850,"low":22350,"close":22400,"volume":58653,"rsi_14":53.16,"sma_20":22810.0,"sma_60":24174.17,"sma_120":23612.08},{"date":"2026-05-06","open":22450,"high":22500,"low":21850,"close":21850,"volume":104409,"rsi_14":44.83,"sma_20":22772.5,"sma_60":24121.67,"sma_120":23592.08},{"date":"2026-05-07","open":22000,"high":22100,"low":21750,"close":21950,"volume":69144,"rsi_14":28.36,"sma_20":22772.5,"sma_60":24064.17,"sma_120":23571.67},{"date":"2026-05-08","open":22100,"high":22500,"low":21700,"close":22200,"volume":51208,"rsi_14":25.0,"sma_20":22750.0,"sma_60":24024.17,"sma_120":23555.83},{"date":"2026-05-11","open":22000,"high":22050,"low":21350,"close":21450,"volume":76921,"rsi_14":19.23,"sma_20":22712.5,"sma_60":23986.67,"sma_120":23530.83},{"date":"2026-05-12","open":21450,"high":21900,"low":20850,"close":21550,"volume":134620,"rsi_14":24.29,"sma_20":22670.0,"sma_60":23925.0,"sma_120":23505.42},{"date":"2026-05-13","open":21700,"high":21950,"low":20850,"close":20950,"volume":64668,"rsi_14":22.37,"sma_20":22610.0,"sma_60":23836.67,"sma_120":23479.58},{"date":"2026-05-14","open":21150,"high":21650,"low":20800,"close":21600,"volume":70766,"rsi_14":35.29,"sma_20":22575.0,"sma_60":23778.33,"sma_120":23459.17},{"date":"2026-05-15","open":21500,"high":21700,"low":20650,"close":21100,"volume":74915,"rsi_14":31.91,"sma_20":22460.0,"sma_60":23703.33,"sma_120":23431.25},{"date":"2026-05-18","open":20900,"high":20950,"low":20100,"close":20350,"volume":67716,"rsi_14":24.04,"sma_20":22287.5,"sma_60":23593.33,"sma_120":23391.25},{"date":"2026-05-19","open":20450,"high":20575,"low":19520,"close":20250,"volume":77871,"rsi_14":21.36,"sma_20":22107.5,"sma_60":23479.17,"sma_120":23349.17},{"date":"2026-05-20","open":20400,"high":20450,"low":19430,"close":19700,"volume":81693,"rsi_14":20.18,"sma_20":21925.0,"sma_60":23343.33,"sma_120":23312.08},{"date":"2026-05-21","open":20550,"high":20900,"low":20000,"close":20300,"volume":67698,"rsi_14":29.31,"sma_20":21787.5,"sma_60":23192.5,"sma_120":23283.33},{"date":"2026-05-22","open":20700,"high":21225,"low":20550,"close":20700,"volume":52843,"rsi_14":34.71,"sma_20":21680.0,"sma_60":23061.67,"sma_120":23249.17},{"date":"2026-05-26","open":20900,"high":21350,"low":20100,"close":20200,"volume":72724,"rsi_14":32.81,"sma_20":21550.0,"sma_60":22916.67,"sma_120":23208.33},{"date":"2026-05-27","open":20150,"high":20500,"low":19750,"close":19800,"volume":76952,"rsi_14":33.6,"sma_20":21387.5,"sma_60":22789.17,"sma_120":23178.33},{"date":"2026-05-28","open":19740,"high":19950,"low":18530,"close":19000,"volume":95334,"rsi_14":28.78,"sma_20":21177.5,"sma_60":22656.67,"sma_120":23147.08},{"date":"2026-05-29","open":19100,"high":19230,"low":18470,"close":18840,"volume":81403,"rsi_14":25.51,"sma_20":20972.0,"sma_60":22539.0,"sma_120":23120.33},{"date":"2026-06-01","open":18790,"high":18800,"low":18240,"close":18260,"volume":68906,"rsi_14":26.16,"sma_20":20750.0,"sma_60":22475.83,"sma_120":23087.5},{"date":"2026-06-02","open":18170,"high":18250,"low":17630,"close":18010,"volume":76319,"rsi_14":24.12,"sma_20":20523.0,"sma_60":22390.17,"sma_120":23054.67},{"date":"2026-06-04","open":18000,"high":18500,"low":17860,"close":18110,"volume":53809,"rsi_14":27.6,"sma_20":20308.5,"sma_60":22298.67,"sma_120":23023.5},{"date":"2026-06-05","open":18400,"high":18430,"low":17630,"close":17850,"volume":61674,"rsi_14":18.49,"sma_20":20108.5,"sma_60":22227.83,"sma_120":22990.58},{"date":"2026-06-08","open":17020,"high":17280,"low":16230,"close":16610,"volume":109718,"rsi_14":16.44,"sma_20":19841.5,"sma_60":22120.5,"sma_120":22949.0},{"date":"2026-06-09","open":16550,"high":17275,"low":16400,"close":16700,"volume":66972,"rsi_14":19.73,"sma_20":19566.5,"sma_60":21987.17,"sma_120":22909.42},{"date":"2026-06-10","open":16410,"high":17200,"low":16410,"close":17090,"volume":65296,"rsi_14":25.0,"sma_20":19348.5,"sma_60":21869.5,"sma_120":22877.67},{"date":"2026-06-11","open":16610,"high":18070,"low":16610,"close":18050,"volume":106504,"rsi_14":37.74,"sma_20":19173.5,"sma_60":21773.67,"sma_120":22845.17},{"date":"2026-06-12","open":18250,"high":18790,"low":18070,"close":18090,"volume":57754,"rsi_14":32.09,"sma_20":19030.5,"sma_60":21688.5,"sma_120":22813.42},{"date":"2026-06-15","open":18280,"high":19260,"low":18280,"close":18470,"volume":74435,"rsi_14":31.87,"sma_20":18874.0,"sma_60":21593.83,"sma_120":22788.17},{"date":"2026-06-16","open":18480,"high":18740,"low":18350,"close":18560,"volume":48150,"rsi_14":35.71,"sma_20":18747.0,"sma_60":21499.83,"sma_120":22757.42},{"date":"2026-06-17","open":18440,"high":19170,"low":18260,"close":18710,"volume":52272,"rsi_14":62.87,"sma_20":18185.5,"sma_60":20859.33,"sma_120":22548.42},{"date":"2026-06-18","open":18520,"high":18900,"low":17970,"close":17970,"volume":39954,"rsi_14":40.52,"sma_20":18551.0,"sma_60":21307.0,"sma_120":22693.08},{"date":"2026-06-19","open":18100,"high":18290,"low":17200,"close":17570,"volume":54343,"rsi_14":38.8,"sma_20":18444.5,"sma_60":21215.67,"sma_120":22657.83},{"date":"2026-06-22","open":17550,"high":17740,"low":16750,"close":16950,"volume":47673,"rsi_14":38.53,"sma_20":18277.0,"sma_60":21104.83,"sma_120":22617.83},{"date":"2026-06-23","open":16800,"high":17300,"low":16300,"close":16400,"volume":73671,"rsi_14":36.61,"sma_20":18062.0,"sma_60":20973.17,"sma_120":22567.0},{"date":"2026-06-24","open":16430,"high":17070,"low":16080,"close":16780,"volume":79976,"rsi_14":39.43,"sma_20":17891.0,"sma_60":20845.33,"sma_120":22518.5},{"date":"2026-06-25","open":16700,"high":17250,"low":16420,"close":16570,"volume":56374,"rsi_14":39.74,"sma_20":17729.5,"sma_60":20707.33,"sma_120":22472.42},{"date":"2026-06-26","open":16380,"high":16450,"low":15650,"close":15850,"volume":79377,"rsi_14":43.36,"sma_20":17572.0,"sma_60":20569.0,"sma_120":22424.92},{"date":"2026-06-29","open":16160,"high":17680,"low":15910,"close":17600,"volume":69489,"rsi_14":56.1,"sma_20":17510.0,"sma_60":20474.0,"sma_120":22391.17},{"date":"2026-06-30","open":17440,"high":17760,"low":16800,"close":16900,"volume":54300,"rsi_14":48.76,"sma_20":17442.0,"sma_60":20342.33,"sma_120":22350.33},{"date":"2026-07-01","open":17300,"high":17580,"low":17030,"close":17380,"volume":50650,"rsi_14":45.35,"sma_20":17410.5,"sma_60":20252.0,"sma_120":22310.58},{"date":"2026-07-02","open":17020,"high":18200,"low":17020,"close":17690,"volume":72421,"rsi_14":47.33,"sma_20":17389.5,"sma_60":20169.33,"sma_120":22277.17},{"date":"2026-07-03","open":17920,"high":18160,"low":17420,"close":17770,"volume":83688,"rsi_14":45.13,"sma_20":17385.5,"sma_60":20088.83,"sma_120":22238.58},{"date":"2026-07-06","open":17600,"high":18110,"low":17100,"close":17600,"volume":66849,"rsi_14":43.39,"sma_20":17435.0,"sma_60":20016.33,"sma_120":22204.0},{"date":"2026-07-07","open":17600,"high":18420,"low":17500,"close":18200,"volume":85305,"rsi_14":46.69,"sma_20":17510.0,"sma_60":19942.17,"sma_120":22166.08},{"date":"2026-07-08","open":18200,"high":18210,"low":17460,"close":17820,"volume":115140,"rsi_14":48.98,"sma_20":17546.5,"sma_60":19869.17,"sma_120":22126.25},{"date":"2026-07-09","open":17700,"high":17930,"low":16800,"close":17030,"volume":93523,"rsi_14":46.51,"sma_20":17495.5,"sma_60":19779.67,"sma_120":22058.17},{"date":"2026-07-10","open":17200,"high":17780,"low":16940,"close":17030,"volume":81610,"rsi_14":50.56,"sma_20":17442.5,"sma_60":19694.33,"sma_120":21990.5},{"date":"2026-07-13","open":17110,"high":17700,"low":16950,"close":17380,"volume":64609,"rsi_14":57.08,"sma_20":17388.0,"sma_60":19612.33,"sma_120":21928.67},{"date":"2026-07-14","open":17400,"high":17500,"low":16310,"close":16400,"volume":112105,"rsi_14":47.47,"sma_20":17280.0,"sma_60":19495.67,"sma_120":21859.92},{"date":"2026-07-15","open":16840,"high":17000,"low":16390,"close":16670,"volume":58233,"rsi_14":50.66,"sma_20":17178.0,"sma_60":19376.83,"sma_120":21798.83},{"date":"2026-07-16","open":16840,"high":17030,"low":16410,"close":16840,"volume":45787,"rsi_14":57.04,"sma_20":17121.5,"sma_60":19260.0,"sma_120":21743.33},{"date":"2026-07-20","open":17100,"high":17120,"low":16010,"close":16010,"volume":43626,"rsi_14":36.99,"sma_20":17043.5,"sma_60":19137.67,"sma_120":21681.75},{"date":"2026-07-21","open":15870,"high":16530,"low":15820,"close":16170,"volume":46793,"rsi_14":43.45,"sma_20":17004.5,"sma_60":19023.0,"sma_120":21624.83},{"date":"2026-07-22","open":16160,"high":16580,"low":15880,"close":15880,"volume":50386,"rsi_14":36.06,"sma_20":16978.5,"sma_60":18906.83,"sma_120":21566.33},{"date":"2026-07-23","open":15870,"high":16670,"low":15870,"close":16570,"volume":51109,"rsi_14":40.28,"sma_20":16968.0,"sma_60":18803.0,"sma_120":21516.08},{"date":"2026-07-24","open":16210,"high":17300,"low":16210,"close":16930,"volume":39758,"rsi_14":43.05,"sma_20":16986.0,"sma_60":18701.0,"sma_120":21459.25},{"date":"2026-07-27","open":16930,"high":17370,"low":16900,"close":16970,"volume":26994,"rsi_14":44.67,"sma_20":17042.0,"sma_60":18597.17,"sma_120":21403.17},{"date":"2026-07-28","open":16790,"high":17260,"low":16280,"close":16630,"volume":36065,"rsi_14":36.11,"sma_20":16993.5,"sma_60":18491.83,"sma_120":21342.58},{"date":"2026-07-29","open":16680,"high":16970,"low":15500,"close":15960,"volume":81957,"rsi_14":34.34,"sma_20":16946.5,"sma_60":18379.5,"sma_120":21295.58},{"date":"2026-07-30","open":15410,"high":16980,"low":15410,"close":16480,"volume":82696,"rsi_14":45.15,"sma_20":16901.5,"sma_60":18278.33,"sma_120":21232.92},{"date":"2026-07-31","open":16670,"high":16790,"low":15920,"close":16330,"volume":65570,"rsi_14":43.99,"sma_20":16833.5,"sma_60":18177.17,"sma_120":21175.67},{"date":"2026-08-03","open":16040,"high":16540,"low":15680,"close":16200,"volume":53170,"rsi_14":39.46,"sma_20":16755.0,"sma_60":18083.0,"sma_120":21102.33},{"date":"2026-08-04","open":16050,"high":17200,"low":16030,"close":17110,"volume":62186,"rsi_14":56.42,"sma_20":16730.5,"sma_60":18002.33,"sma_120":21033.25},{"date":"2026-08-05","open":17030,"high":17580,"low":17030,"close":17070,"volume":43067,"rsi_14":53.77,"sma_20":16674.0,"sma_60":17916.83,"sma_120":20970.5},{"date":"2026-08-06","open":17220,"high":17880,"low":17090,"close":17880,"volume":37179,"rsi_14":58.75,"sma_20":16677.0,"sma_60":17857.33,"sma_120":20922.0},{"date":"2026-08-07","open":17710,"high":18040,"low":17550,"close":17940,"volume":40490,"rsi_14":68.67,"sma_20":16722.5,"sma_60":17797.17,"sma_120":20861.08},{"date":"2026-08-10","open":17940,"high":18340,"low":17780,"close":18120,"volume":48052,"rsi_14":68.79,"sma_20":16777.0,"sma_60":17750.0,"sma_120":20793.33},{"date":"2026-08-11","open":18180,"high":18970,"low":18000,"close":18500,"volume":55731,"rsi_14":74.81,"sma_20":16833.0,"sma_60":17698.33,"sma_120":20738.33},{"date":"2026-08-12","open":18380,"high":18660,"low":17850,"close":17900,"volume":47411,"rsi_14":62.81,"sma_20":16908.0,"sma_60":17645.0,"sma_120":20674.17},{"date":"2026-08-13","open":17800,"high":18170,"low":17620,"close":17960,"volume":61858,"rsi_14":60.53,"sma_20":16972.5,"sma_60":17605.17,"sma_120":20599.25},{"date":"2026-08-14","open":17810,"high":18180,"low":17800,"close":18110,"volume":51530,"rsi_14":61.4,"sma_20":17036.0,"sma_60":17569.5,"sma_120":20524.33},{"date":"2026-08-18","open":17930,"high":17970,"low":16990,"close":17350,"volume":48087,"rsi_14":56.64,"sma_20":17103.0,"sma_60":17530.33,"sma_120":20436.83},{"date":"2026-08-19","open":16750,"high":16870,"low":16470,"close":16560,"volume":48529,"rsi_14":55.42,"sma_20":17122.5,"sma_60":17468.0,"sma_120":20330.25},{"date":"2026-08-20","open":16740,"high":17130,"low":16630,"close":16700,"volume":74981,"rsi_14":52.13,"sma_20":17163.5,"sma_60":17401.33,"sma_120":20231.5},{"date":"2026-08-21","open":16510,"high":16540,"low":15870,"close":16290,"volume":60603,"rsi_14":49.63,"sma_20":17149.5,"sma_60":17336.17,"sma_120":20126.42},{"date":"2026-08-24","open":16360,"high":17130,"low":16250,"close":17070,"volume":68259,"rsi_14":57.17,"sma_20":17156.5,"sma_60":17290.67,"sma_120":20039.92},{"date":"2026-08-25","open":17100,"high":17100,"low":16450,"close":16880,"volume":77292,"rsi_14":47.85,"sma_20":17152.0,"sma_60":17255.33,"sma_120":19956.0},{"date":"2026-08-26","open":17040,"high":17720,"low":16930,"close":17700,"volume":84880,"rsi_14":55.14,"sma_20":17205.5,"sma_60":17236.33,"sma_120":19887.67},{"date":"2026-08-27","open":17660,"high":17880,"low":17230,"close":17480,"volume":54281,"rsi_14":46.39,"sma_20":17281.5,"sma_60":17223.33,"sma_120":19849.58},{"date":"2026-08-28","open":17350,"high":17990,"low":17160,"close":17990,"volume":52935,"rsi_14":50.42,"sma_20":17357.0,"sma_60":17223.0,"sma_120":19806.58},{"date":"2026-08-31","open":17990,"high":18040,"low":17300,"close":18040,"volume":58288,"rsi_14":49.32,"sma_20":17442.5,"sma_60":17221.83,"sma_120":19760.25},{"date":"2026-09-01","open":17680,"high":17950,"low":17560,"close":17790,"volume":52441,"rsi_14":43.8,"sma_20":17522.0,"sma_60":17220.83,"sma_120":19724.33},{"date":"2026-09-02","open":17400,"high":17920,"low":17300,"close":17450,"volume":51176,"rsi_14":45.89,"sma_20":17539.0,"sma_60":17234.83,"sma_120":19677.67},{"date":"2026-09-03","open":17450,"high":18010,"low":16930,"close":17200,"volume":65262,"rsi_14":43.29,"sma_20":17545.5,"sma_60":17243.17,"sma_120":19615.17},{"date":"2026-09-04","open":17190,"high":17240,"low":16780,"close":16860,"volume":52719,"rsi_14":39.32,"sma_20":17494.5,"sma_60":17239.33,"sma_120":19554.42},{"date":"2026-09-07","open":17030,"high":17030,"low":16760,"close":16930,"volume":30045,"rsi_14":45.93,"sma_20":17444.0,"sma_60":17220.67,"sma_120":19497.17},{"date":"2026-09-08","open":17050,"high":17090,"low":16700,"close":16740,"volume":37223,"rsi_14":51.97,"sma_20":17375.0,"sma_60":17198.17,"sma_120":19443.33},{"date":"2026-09-09","open":16710,"high":16760,"low":16330,"close":16430,"volume":47718,"rsi_14":47.15,"sma_20":17271.5,"sma_60":17164.17,"sma_120":19379.0},{"date":"2026-09-10","open":16210,"high":16690,"low":16100,"close":16690,"volume":119428,"rsi_14":54.37,"sma_20":17211.0,"sma_60":17133.0,"sma_120":19316.42},{"date":"2026-09-11","open":16300,"high":16590,"low":16160,"close":16590,"volume":56229,"rsi_14":43.85,"sma_20":17142.5,"sma_60":17097.67,"sma_120":19257.58},{"date":"2026-09-14","open":16420,"high":16490,"low":16180,"close":16410,"volume":65516,"rsi_14":43.96,"sma_20":17057.5,"sma_60":17071.67,"sma_120":19189.33},{"date":"2026-09-15","open":16280,"high":16500,"low":15800,"close":16010,"volume":58820,"rsi_14":25.65,"sma_20":16990.5,"sma_60":17045.67,"sma_120":19130.67},{"date":"2026-09-16","open":16080,"high":16180,"low":15660,"close":15840,"volume":62401,"rsi_14":26.02,"sma_20":16954.5,"sma_60":17027.17,"sma_120":19066.0},{"date":"2026-09-17","open":15870,"high":15950,"low":15680,"close":15940,"volume":58654,"rsi_14":15.95,"sma_20":16916.5,"sma_60":17019.5,"sma_120":18996.33},{"date":"2026-09-18","open":16020,"high":16170,"low":15680,"close":15790,"volume":76113,"rsi_14":13.83,"sma_20":16891.5,"sma_60":17003.0,"sma_120":18924.17},{"date":"2026-09-21","open":15770,"high":15980,"low":15660,"close":15900,"volume":58198,"rsi_14":18.18,"sma_20":16833.0,"sma_60":16991.83,"sma_120":18849.58},{"date":"2026-09-22","open":16050,"high":16120,"low":15870,"close":16030,"volume":64233,"rsi_14":24.28,"sma_20":16790.5,"sma_60":16994.83,"sma_120":18781.92},{"date":"2026-09-23","open":16140,"high":16310,"low":15720,"close":15870,"volume":71473,"rsi_14":25.09,"sma_20":16699.0,"sma_60":16966.0,"sma_120":18720.0},{"date":"2026-09-28","open":16050,"high":16100,"low":15810,"close":15890,"volume":54505,"rsi_14":29.36,"sma_20":16619.5,"sma_60":16949.17,"sma_120":18645.75},{"date":"2026-09-29","open":16040,"high":16050,"low":15390,"close":15530,"volume":66320,"rsi_14":23.48,"sma_20":16496.5,"sma_60":16918.33,"sma_120":18585.17},{"date":"2026-09-30","open":15700,"high":15750,"low":15040,"close":15170,"volume":99327,"rsi_14":22.06,"sma_20":16353.0,"sma_60":16876.33,"sma_120":18522.83},{"date":"2026-10-01","open":15090,"high":15630,"low":15090,"close":15550,"volume":102426,"rsi_14":34.72,"sma_20":16241.0,"sma_60":16839.33,"sma_120":18464.08},{"date":"2026-10-02","open":15590,"high":15780,"low":15160,"close":15310,"volume":55924,"rsi_14":25.87,"sma_20":16134.0,"sma_60":16801.17,"sma_120":18408.75},{"date":"2026-10-06","open":15490,"high":15550,"low":15220,"close":15340,"volume":43739,"rsi_14":27.6,"sma_20":16041.0,"sma_60":16753.5,"sma_120":18347.83},{"date":"2026-10-07","open":15400,"high":15700,"low":15330,"close":15480,"volume":73421,"rsi_14":33.09,"sma_20":15972.0,"sma_60":16714.5,"sma_120":18291.83},{"date":"2026-10-08","open":15520,"high":15930,"low":15300,"close":15420,"volume":62741,"rsi_14":37.76,"sma_20":15896.5,"sma_60":16687.67,"sma_120":18233.67},{"date":"2026-10-12","open":15500,"high":15590,"low":14750,"close":15170,"volume":75585,"rsi_14":36.55,"sma_20":15818.0,"sma_60":16656.67,"sma_120":18175.5},{"date":"2026-10-13","open":15060,"high":15540,"low":14610,"close":15400,"volume":70483,"rsi_14":39.69,"sma_20":15766.5,"sma_60":16623.67,"sma_120":18118.0},{"date":"2026-10-14","open":15380,"high":15730,"low":15330,"close":15600,"volume":53323,"rsi_14":46.44,"sma_20":15712.0,"sma_60":16610.33,"sma_120":18053.0},{"date":"2026-10-15","open":15620,"high":15780,"low":15090,"close":15590,"volume":40273,"rsi_14":43.97,"sma_20":15662.0,"sma_60":16592.33,"sma_120":17984.58},{"date":"2026-10-16","open":15290,"high":16040,"low":15290,"close":15650,"volume":69842,"rsi_14":42.4,"sma_20":15624.0,"sma_60":16572.5,"sma_120":17916.25},{"date":"2026-10-19","open":15770,"high":16020,"low":15230,"close":15790,"volume":38566,"rsi_14":48.39,"sma_20":15613.0,"sma_60":16568.83,"sma_120":17853.25},{"date":"2026-10-20","open":15700,"high":16180,"low":15450,"close":15640,"volume":46187,"rsi_14":45.21,"sma_20":15603.0,"sma_60":16560.0,"sma_120":17791.5},{"date":"2026-10-21","open":15560,"high":15670,"low":15100,"close":15190,"volume":46931,"rsi_14":43.7,"sma_20":15565.5,"sma_60":16548.5,"sma_120":17727.67},{"date":"2026-10-22","open":15160,"high":15270,"low":14910,"close":14920,"volume":50821,"rsi_14":45.21,"sma_20":15522.0,"sma_60":16521.0,"sma_120":17662.0},{"date":"2026-10-23","open":15201,"high":15201,"low":14779,"close":14880,"volume":33262}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3073.814861268108,"pbr":0.46,"per":4.84,"roa":1.04,"roe":1.94,"grade":"C","comment":"PER 4.86배, ROE 1.94%","revenue":2122035502926.0,"analysis":"PER 4.9배입니다. ROE 1.9%입니다. 시가총액 8691.75억. 매출 2.12조, 영업이익 2397.44억.","eps_basis":"TTM","debt_ratio":0.8523182320364655,"market_cap":865105061280,"net_income":221651199509.0,"total_debt":1600190582616.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":3477647291236.0,"total_equity":1877456708620.0,"profit_margin":10.45,"revenue_basis":"TTM","dividend_yield":0.88,"net_income_basis":"TTM","operating_income":239743674318.0,"operating_margin":11.3,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":14880.0,"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":9439.0},{"date":"2016-10-25","close":9469.0},{"date":"2016-10-26","close":9469.0},{"date":"2016-10-27","close":9790.0},{"date":"2016-10-28","close":9389.0},{"date":"2016-10-31","close":8827.0},{"date":"2016-11-01","close":8727.0},{"date":"2016-11-02","close":8607.0},{"date":"2016-11-03","close":9028.0},{"date":"2016-11-04","close":9660.0},{"date":"2016-11-07","close":9700.0},{"date":"2016-11-08","close":9961.0},{"date":"2016-11-09","close":9570.0},{"date":"2016-11-10","close":10172.0},{"date":"2016-11-11","close":9961.0},{"date":"2016-11-14","close":9730.0},{"date":"2016-11-15","close":9891.0},{"date":"2016-11-16","close":10613.0},{"date":"2016-11-17","close":10332.0},{"date":"2016-11-18","close":10212.0},{"date":"2016-11-21","close":10111.0},{"date":"2016-11-22","close":10232.0},{"date":"2016-11-23","close":9369.0},{"date":"2016-11-24","close":9148.0},{"date":"2016-11-25","close":9740.0},{"date":"2016-11-28","close":9790.0},{"date":"2016-11-29","close":9580.0},{"date":"2016-11-30","close":9349.0},{"date":"2016-12-01","close":8968.0},{"date":"2016-12-02","close":8958.0},{"date":"2016-12-05","close":8958.0},{"date":"2016-12-06","close":8938.0},{"date":"2016-12-07","close":8807.0},{"date":"2016-12-08","close":8637.0},{"date":"2016-12-09","close":8657.0},{"date":"2016-12-12","close":8888.0},{"date":"2016-12-13","close":9158.0},{"date":"2016-12-14","close":9128.0},{"date":"2016-12-15","close":9369.0},{"date":"2016-12-16","close":9068.0},{"date":"2016-12-19","close":9078.0},{"date":"2016-12-20","close":8938.0},{"date":"2016-12-21","close":8948.0},{"date":"2016-12-22","close":8667.0},{"date":"2016-12-23","close":8837.0},{"date":"2016-12-26","close":8837.0},{"date":"2016-12-27","close":8888.0},{"date":"2016-12-28","close":8898.0},{"date":"2016-12-29","close":8837.0},{"date":"2017-01-02","close":8747.0},{"date":"2017-01-03","close":8707.0},{"date":"2017-01-04","close":8677.0},{"date":"2017-01-05","close":9309.0},{"date":"2017-01-06","close":9148.0},{"date":"2017-01-09","close":8847.0},{"date":"2017-01-10","close":8888.0},{"date":"2017-01-11","close":8888.0},{"date":"2017-01-12","close":8617.0},{"date":"2017-01-13","close":8607.0},{"date":"2017-01-16","close":8777.0},{"date":"2017-01-17","close":8697.0},{"date":"2017-01-18","close":8717.0},{"date":"2017-01-19","close":8797.0},{"date":"2017-01-20","close":8807.0},{"date":"2017-01-23","close":8767.0},{"date":"2017-01-24","close":8416.0},{"date":"2017-01-25","close":8376.0},{"date":"2017-01-26","close":8366.0},{"date":"2017-01-31","close":8276.0},{"date":"2017-02-01","close":8486.0},{"date":"2017-02-02","close":8577.0},{"date":"2017-02-03","close":8918.0},{"date":"2017-02-06","close":9108.0},{"date":"2017-02-07","close":9439.0},{"date":"2017-02-08","close":9499.0},{"date":"2017-02-09","close":9299.0},{"date":"2017-02-10","close":9530.0},{"date":"2017-02-13","close":9499.0},{"date":"2017-02-14","close":9841.0},{"date":"2017-02-15","close":10001.0},{"date":"2017-02-16","close":10352.0},{"date":"2017-02-17","close":10332.0},{"date":"2017-02-20","close":10332.0},{"date":"2017-02-21","close":10673.0},{"date":"2017-02-22","close":10533.0},{"date":"2017-02-23","close":10593.0},{"date":"2017-02-24","close":10874.0},{"date":"2017-02-27","close":10432.0},{"date":"2017-02-28","close":10252.0},{"date":"2017-03-02","close":9971.0},{"date":"2017-03-03","close":9830.0},{"date":"2017-03-06","close":10111.0},{"date":"2017-03-07","close":10151.0},{"date":"2017-03-08","close":9841.0},{"date":"2017-03-09","close":9921.0},{"date":"2017-03-10","close":10372.0},{"date":"2017-03-13","close":10172.0},{"date":"2017-03-14","close":10011.0},{"date":"2017-03-15","close":9810.0},{"date":"2017-03-16","close":9901.0},{"date":"2017-03-17","close":9891.0},{"date":"2017-03-20","close":9680.0},{"date":"2017-03-21","close":9670.0},{"date":"2017-03-22","close":9901.0},{"date":"2017-03-23","close":9800.0},{"date":"2017-03-24","close":10212.0},{"date":"2017-03-27","close":10613.0},{"date":"2017-03-28","close":10412.0},{"date":"2017-03-29","close":10452.0},{"date":"2017-03-30","close":10533.0},{"date":"2017-03-31","close":10493.0},{"date":"2017-04-03","close":11014.0},{"date":"2017-04-04","close":11355.0},{"date":"2017-04-05","close":11235.0},{"date":"2017-04-06","close":11476.0},{"date":"2017-04-07","close":11415.0},{"date":"2017-04-10","close":11034.0},{"date":"2017-04-11","close":11175.0},{"date":"2017-04-12","close":11074.0},{"date":"2017-04-13","close":11114.0},{"date":"2017-04-14","close":11456.0},{"date":"2017-04-17","close":11556.0},{"date":"2017-04-18","close":11997.0},{"date":"2017-04-19","close":12057.0},{"date":"2017-04-20","close":12539.0},{"date":"2017-04-21","close":12579.0},{"date":"2017-04-24","close":12800.0},{"date":"2017-04-25","close":12900.0},{"date":"2017-04-26","close":12900.0},{"date":"2017-04-27","close":12900.0},{"date":"2017-04-28","close":12900.0},{"date":"2017-05-02","close":12900.0},{"date":"2017-05-04","close":12900.0},{"date":"2017-05-08","close":12900.0},{"date":"2017-05-10","close":12900.0},{"date":"2017-05-11","close":12900.0},{"date":"2017-05-12","close":12900.0},{"date":"2017-05-15","close":12900.0},{"date":"2017-05-16","close":12900.0},{"date":"2017-05-17","close":12900.0},{"date":"2017-05-18","close":12500.0},{"date":"2017-05-19","close":12600.0},{"date":"2017-05-22","close":12250.0},{"date":"2017-05-23","close":13650.0},{"date":"2017-05-24","close":14000.0},{"date":"2017-05-25","close":14400.0},{"date":"2017-05-26","close":14200.0},{"date":"2017-05-29","close":13650.0},{"date":"2017-05-30","close":14050.0},{"date":"2017-05-31","close":14150.0},{"date":"2017-06-01","close":14300.0},{"date":"2017-06-02","close":13800.0},{"date":"2017-06-05","close":15300.0},{"date":"2017-06-07","close":14800.0},{"date":"2017-06-08","close":14900.0},{"date":"2017-06-09","close":14950.0},{"date":"2017-06-12","close":14400.0},{"date":"2017-06-13","close":14750.0},{"date":"2017-06-14","close":14800.0},{"date":"2017-06-15","close":13500.0},{"date":"2017-06-16","close":12600.0},{"date":"2017-06-19","close":12750.0},{"date":"2017-06-20","close":12300.0},{"date":"2017-06-21","close":12400.0},{"date":"2017-06-22","close":12150.0},{"date":"2017-06-23","close":12700.0},{"date":"2017-06-26","close":12500.0},{"date":"2017-06-27","close":12550.0},{"date":"2017-06-28","close":12500.0},{"date":"2017-06-29","close":12700.0},{"date":"2017-06-30","close":13100.0},{"date":"2017-07-03","close":13150.0},{"date":"2017-07-04","close":13350.0},{"date":"2017-07-05","close":13250.0},{"date":"2017-07-06","close":13300.0},{"date":"2017-07-07","close":12950.0},{"date":"2017-07-10","close":12750.0},{"date":"2017-07-11","close":12400.0},{"date":"2017-07-12","close":12250.0},{"date":"2017-07-13","close":12450.0},{"date":"2017-07-14","close":12450.0},{"date":"2017-07-17","close":12900.0},{"date":"2017-07-18","close":12800.0},{"date":"2017-07-19","close":12750.0},{"date":"2017-07-20","close":13550.0},{"date":"2017-07-21","close":13500.0},{"date":"2017-07-24","close":13500.0},{"date":"2017-07-25","close":13650.0},{"date":"2017-07-26","close":15400.0},{"date":"2017-07-27","close":15150.0},{"date":"2017-07-28","close":15250.0},{"date":"2017-07-31","close":15150.0},{"date":"2017-08-01","close":15200.0},{"date":"2017-08-02","close":15300.0},{"date":"2017-08-03","close":15550.0},{"date":"2017-08-04","close":15550.0},{"date":"2017-08-07","close":16450.0},{"date":"2017-08-08","close":16400.0},{"date":"2017-08-09","close":16400.0},{"date":"2017-08-10","close":15600.0},{"date":"2017-08-11","close":15250.0},{"date":"2017-08-14","close":15050.0},{"date":"2017-08-16","close":15050.0},{"date":"2017-08-17","close":15000.0},{"date":"2017-08-18","close":14850.0},{"date":"2017-08-21","close":15050.0},{"date":"2017-08-22","close":15650.0},{"date":"2017-08-23","close":15550.0},{"date":"2017-08-24","close":15300.0},{"date":"2017-08-25","close":15400.0},{"date":"2017-08-28","close":15800.0},{"date":"2017-08-29","close":16200.0},{"date":"2017-08-30","close":15950.0},{"date":"2017-08-31","close":14950.0},{"date":"2017-09-01","close":15450.0},{"date":"2017-09-04","close":15050.0},{"date":"2017-09-05","close":14600.0},{"date":"2017-09-06","close":14250.0},{"date":"2017-09-07","close":14500.0},{"date":"2017-09-08","close":14400.0},{"date":"2017-09-11","close":14350.0},{"date":"2017-09-12","close":13950.0},{"date":"2017-09-13","close":13650.0},{"date":"2017-09-14","close":13800.0},{"date":"2017-09-15","close":14200.0},{"date":"2017-09-18","close":14100.0},{"date":"2017-09-19","close":14950.0},{"date":"2017-09-20","close":15450.0},{"date":"2017-09-21","close":16000.0},{"date":"2017-09-22","close":15350.0},{"date":"2017-09-25","close":14400.0},{"date":"2017-09-26","close":14500.0},{"date":"2017-09-27","close":14700.0},{"date":"2017-09-28","close":14300.0},{"date":"2017-09-29","close":14400.0},{"date":"2017-10-10","close":14050.0},{"date":"2017-10-11","close":14850.0},{"date":"2017-10-12","close":15050.0},{"date":"2017-10-13","close":15650.0},{"date":"2017-10-16","close":15300.0},{"date":"2017-10-17","close":15700.0},{"date":"2017-10-18","close":15400.0},{"date":"2017-10-19","close":15000.0},{"date":"2017-10-20","close":14950.0},{"date":"2017-10-23","close":14700.0},{"date":"2017-10-24","close":14800.0},{"date":"2017-10-25","close":14550.0},{"date":"2017-10-26","close":14550.0},{"date":"2017-10-27","close":14600.0},{"date":"2017-10-30","close":14750.0},{"date":"2017-10-31","close":15550.0},{"date":"2017-11-01","close":15500.0},{"date":"2017-11-02","close":15600.0},{"date":"2017-11-03","close":15800.0},{"date":"2017-11-06","close":15500.0},{"date":"2017-11-07","close":15250.0},{"date":"2017-11-08","close":15850.0},{"date":"2017-11-09","close":15600.0},{"date":"2017-11-10","close":16800.0},{"date":"2017-11-13","close":17200.0},{"date":"2017-11-14","close":17650.0},{"date":"2017-11-15","close":17700.0},{"date":"2017-11-16","close":18000.0},{"date":"2017-11-17","close":17900.0},{"date":"2017-11-20","close":18050.0},{"date":"2017-11-21","close":18550.0},{"date":"2017-11-22","close":17400.0},{"date":"2017-11-23","close":17950.0},{"date":"2017-11-24","close":17500.0},{"date":"2017-11-27","close":17800.0},{"date":"2017-11-28","close":17200.0},{"date":"2017-11-29","close":17450.0},{"date":"2017-11-30","close":17300.0},{"date":"2017-12-01","close":18000.0},{"date":"2017-12-04","close":17950.0},{"date":"2017-12-05","close":17150.0},{"date":"2017-12-06","close":16850.0},{"date":"2017-12-07","close":16400.0},{"date":"2017-12-08","close":16250.0},{"date":"2017-12-11","close":17150.0},{"date":"2017-12-12","close":16900.0},{"date":"2017-12-13","close":17000.0},{"date":"2017-12-14","close":17550.0},{"date":"2017-12-15","close":17950.0},{"date":"2017-12-18","close":17600.0},{"date":"2017-12-19","close":17500.0},{"date":"2017-12-20","close":17600.0},{"date":"2017-12-21","close":17550.0},{"date":"2017-12-22","close":17850.0},{"date":"2017-12-26","close":17700.0},{"date":"2017-12-27","close":19350.0},{"date":"2017-12-28","close":19350.0},{"date":"2018-01-02","close":19121.3418},{"date":"2018-01-03","close":18642.1094},{"date":"2018-01-04","close":17923.2637},{"date":"2018-01-05","close":18690.0312},{"date":"2018-01-08","close":18498.3379},{"date":"2018-01-09","close":18929.6484},{"date":"2018-01-10","close":19600.5723},{"date":"2018-01-11","close":19600.5723},{"date":"2018-01-12","close":20031.8809},{"date":"2018-01-15","close":20127.7285},{"date":"2018-01-16","close":19792.2656},{"date":"2018-01-17","close":19265.1113},{"date":"2018-01-18","close":19504.7266},{"date":"2018-01-19","close":18977.5742},{"date":"2018-01-22","close":19217.1855},{"date":"2018-01-23","close":19552.6504},{"date":"2018-01-24","close":17156.4922},{"date":"2018-01-25","close":17300.2617},{"date":"2018-01-26","close":17252.3398},{"date":"2018-01-29","close":17827.4141},{"date":"2018-01-30","close":18642.1094},{"date":"2018-01-31","close":18498.3379},{"date":"2018-02-01","close":17827.4141},{"date":"2018-02-02","close":17779.4922},{"date":"2018-02-05","close":17252.3398},{"date":"2018-02-06","close":17012.7227},{"date":"2018-02-07","close":16293.8721},{"date":"2018-02-08","close":16821.0312},{"date":"2018-02-09","close":16389.7227},{"date":"2018-02-12","close":16773.1055},{"date":"2018-02-13","close":16629.3359},{"date":"2018-02-14","close":16677.2598},{"date":"2018-02-19","close":16964.7949},{"date":"2018-02-20","close":16964.7949},{"date":"2018-02-21","close":17539.877},{"date":"2018-02-22","close":17731.5684},{"date":"2018-02-23","close":18067.0312},{"date":"2018-02-26","close":18258.7266},{"date":"2018-02-27","close":18402.4941},{"date":"2018-02-28","close":17779.4922},{"date":"2018-03-02","close":17444.0293},{"date":"2018-03-05","close":16725.1836},{"date":"2018-03-06","close":16916.875},{"date":"2018-03-07","close":16821.0312},{"date":"2018-03-08","close":16868.9512},{"date":"2018-03-09","close":17491.9551},{"date":"2018-03-12","close":17827.4141},{"date":"2018-03-13","close":18019.1074},{"date":"2018-03-14","close":18210.8027},{"date":"2018-03-15","close":18402.4941},{"date":"2018-03-16","close":18546.2598},{"date":"2018-03-19","close":18594.1855},{"date":"2018-03-20","close":18977.5742},{"date":"2018-03-21","close":20127.7285},{"date":"2018-03-22","close":19696.4199},{"date":"2018-03-23","close":18594.1855},{"date":"2018-03-26","close":19888.1133},{"date":"2018-03-27","close":20031.8809},{"date":"2018-03-28","close":20127.7285},{"date":"2018-03-29","close":20079.8027},{"date":"2018-03-30","close":20223.5742},{"date":"2018-04-02","close":20319.418},{"date":"2018-04-03","close":20463.1875},{"date":"2018-04-04","close":21613.3438},{"date":"2018-04-05","close":21565.4219},{"date":"2018-04-06","close":21852.9609},{"date":"2018-04-09","close":21709.1914},{"date":"2018-04-10","close":22236.3457},{"date":"2018-04-11","close":22188.4219},{"date":"2018-04-12","close":20702.8066},{"date":"2018-04-13","close":21038.2695},{"date":"2018-04-16","close":21086.1914},{"date":"2018-04-17","close":20942.4219},{"date":"2018-04-18","close":19265.1113},{"date":"2018-04-19","close":19265.1113},{"date":"2018-04-20","close":19696.4199},{"date":"2018-04-23","close":18929.6484},{"date":"2018-04-24","close":19169.2656},{"date":"2018-04-25","close":19217.1855},{"date":"2018-04-26","close":19936.0352},{"date":"2018-04-27","close":19504.7266},{"date":"2018-04-30","close":17827.4141},{"date":"2018-05-02","close":18258.7266},{"date":"2018-05-03","close":18162.8789},{"date":"2018-05-04","close":17635.7227},{"date":"2018-05-08","close":17683.6465},{"date":"2018-05-09","close":18162.8789},{"date":"2018-05-10","close":18210.8027},{"date":"2018-05-11","close":19265.1113},{"date":"2018-05-14","close":19169.2656},{"date":"2018-05-15","close":18306.6504},{"date":"2018-05-16","close":19217.1855},{"date":"2018-05-17","close":18737.9531},{"date":"2018-05-18","close":18833.8027},{"date":"2018-05-21","close":19744.3418},{"date":"2018-05-23","close":20031.8809},{"date":"2018-05-24","close":20079.8027},{"date":"2018-05-25","close":19792.2656},{"date":"2018-05-28","close":19408.8789},{"date":"2018-05-29","close":19504.7266},{"date":"2018-05-30","close":19696.4199},{"date":"2018-05-31","close":19408.8789},{"date":"2018-06-01","close":19360.9551},{"date":"2018-06-04","close":18977.5742},{"date":"2018-06-05","close":18402.4941},{"date":"2018-06-07","close":18690.0312},{"date":"2018-06-08","close":18354.5723},{"date":"2018-06-11","close":18114.9551},{"date":"2018-06-12","close":18162.8789},{"date":"2018-06-14","close":17971.1855},{"date":"2018-06-15","close":17635.7227},{"date":"2018-06-18","close":17060.6445},{"date":"2018-06-19","close":16245.9492},{"date":"2018-06-20","close":16725.1836},{"date":"2018-06-21","close":16821.0312},{"date":"2018-06-22","close":17635.7227},{"date":"2018-06-25","close":17491.9551},{"date":"2018-06-26","close":17108.5703},{"date":"2018-06-27","close":16916.875},{"date":"2018-06-28","close":16581.4141},{"date":"2018-06-29","close":17060.6445},{"date":"2018-07-02","close":16677.2598},{"date":"2018-07-03","close":16725.1836},{"date":"2018-07-04","close":17156.4922},{"date":"2018-07-05","close":16916.875},{"date":"2018-07-06","close":16773.1055},{"date":"2018-07-09","close":17252.3398},{"date":"2018-07-10","close":17252.3398},{"date":"2018-07-11","close":16581.4141},{"date":"2018-07-12","close":16677.2598},{"date":"2018-07-13","close":16533.4902},{"date":"2018-07-16","close":16437.6465},{"date":"2018-07-17","close":16293.8721},{"date":"2018-07-18","close":15239.5654},{"date":"2018-07-19","close":14760.333},{"date":"2018-07-20","close":14520.7178},{"date":"2018-07-23","close":13849.7949},{"date":"2018-07-24","close":14041.4854},{"date":"2018-07-25","close":13945.6396},{"date":"2018-07-26","close":14089.4092},{"date":"2018-07-27","close":14329.0254},{"date":"2018-07-30","close":14041.4854},{"date":"2018-07-31","close":14089.4092},{"date":"2018-08-01","close":14856.1797},{"date":"2018-08-02","close":14376.9482},{"date":"2018-08-03","close":16006.3359},{"date":"2018-08-06","close":15958.4111},{"date":"2018-08-07","close":15766.7217},{"date":"2018-08-08","close":15862.5654},{"date":"2018-08-09","close":15527.1045},{"date":"2018-08-10","close":15814.6426},{"date":"2018-08-13","close":15239.5654},{"date":"2018-08-14","close":15239.5654},{"date":"2018-08-16","close":14952.0264},{"date":"2018-08-17","close":15287.4883},{"date":"2018-08-20","close":15527.1045},{"date":"2018-08-21","close":15814.6426},{"date":"2018-08-22","close":15431.2588},{"date":"2018-08-23","close":15958.4111},{"date":"2018-08-24","close":16773.1055},{"date":"2018-08-27","close":16868.9512},{"date":"2018-08-28","close":16677.2598},{"date":"2018-08-29","close":16916.875},{"date":"2018-08-30","close":17252.3398},{"date":"2018-08-31","close":17779.4922},{"date":"2018-09-03","close":17204.416},{"date":"2018-09-04","close":17300.2617},{"date":"2018-09-05","close":16773.1055},{"date":"2018-09-06","close":16773.1055},{"date":"2018-09-07","close":16964.7949},{"date":"2018-09-10","close":16533.4902},{"date":"2018-09-11","close":17539.877},{"date":"2018-09-12","close":17587.8008},{"date":"2018-09-13","close":17539.877},{"date":"2018-09-14","close":17252.3398},{"date":"2018-09-17","close":16677.2598},{"date":"2018-09-18","close":17396.1074},{"date":"2018-09-19","close":17204.416},{"date":"2018-09-20","close":17252.3398},{"date":"2018-09-21","close":17156.4922},{"date":"2018-09-27","close":17348.1836},{"date":"2018-09-28","close":17252.3398},{"date":"2018-10-01","close":17060.6445},{"date":"2018-10-02","close":16868.9512},{"date":"2018-10-04","close":17060.6445},{"date":"2018-10-05","close":16677.2598},{"date":"2018-10-08","close":16533.4902},{"date":"2018-10-10","close":16198.0283},{"date":"2018-10-11","close":14999.9492},{"date":"2018-10-12","close":15287.4883},{"date":"2018-10-15","close":14664.4873},{"date":"2018-10-16","close":15047.8721},{"date":"2018-10-17","close":15239.5654},{"date":"2018-10-18","close":15335.4111},{"date":"2018-10-19","close":15431.2588},{"date":"2018-10-22","close":15191.6426},{"date":"2018-10-23","close":14616.5645},{"date":"2018-10-24","close":14616.5645},{"date":"2018-10-25","close":14089.4092},{"date":"2018-10-26","close":14041.4854},{"date":"2018-10-29","close":13658.1016},{"date":"2018-10-30","close":13945.6396},{"date":"2018-10-31","close":13322.6396},{"date":"2018-11-01","close":14137.332},{"date":"2018-11-02","close":14904.1025},{"date":"2018-11-05","close":14712.4092},{"date":"2018-11-06","close":15766.7217},{"date":"2018-11-07","close":15335.4111},{"date":"2018-11-08","close":15814.6426},{"date":"2018-11-09","close":15622.9502},{"date":"2018-11-12","close":15431.2588},{"date":"2018-11-13","close":15575.0273},{"date":"2018-11-14","close":15958.4111},{"date":"2018-11-15","close":15622.9502},{"date":"2018-11-16","close":15622.9502},{"date":"2018-11-19","close":15814.6426},{"date":"2018-11-20","close":15814.6426},{"date":"2018-11-21","close":15431.2588},{"date":"2018-11-22","close":15479.1807},{"date":"2018-11-23","close":15383.335},{"date":"2018-11-26","close":15862.5654},{"date":"2018-11-27","close":15670.874},{"date":"2018-11-28","close":16102.1807},{"date":"2018-11-29","close":16389.7227},{"date":"2018-11-30","close":15958.4111},{"date":"2018-12-03","close":16341.7959},{"date":"2018-12-04","close":16389.7227},{"date":"2018-12-05","close":16389.7227},{"date":"2018-12-06","close":17012.7227},{"date":"2018-12-07","close":16964.7949},{"date":"2018-12-10","close":16964.7949},{"date":"2018-12-11","close":15910.4893},{"date":"2018-12-12","close":16485.5703},{"date":"2018-12-13","close":16102.1807},{"date":"2018-12-14","close":15622.9502},{"date":"2018-12-17","close":16006.3359},{"date":"2018-12-18","close":16437.6465},{"date":"2018-12-19","close":16293.8721},{"date":"2018-12-20","close":15958.4111},{"date":"2018-12-21","close":16293.8721},{"date":"2018-12-24","close":15958.4111},{"date":"2018-12-26","close":16198.0283},{"date":"2018-12-27","close":17065.7754},{"date":"2018-12-28","close":17162.1953},{"date":"2019-01-02","close":16776.5293},{"date":"2019-01-03","close":16342.6504},{"date":"2019-01-04","close":16728.3203},{"date":"2019-01-07","close":16921.1562},{"date":"2019-01-08","close":17017.5703},{"date":"2019-01-09","close":17451.4453},{"date":"2019-01-10","close":17355.0312},{"date":"2019-01-11","close":17258.6133},{"date":"2019-01-14","close":16921.1562},{"date":"2019-01-15","close":16921.1562},{"date":"2019-01-16","close":17355.0312},{"date":"2019-01-17","close":17162.1953},{"date":"2019-01-18","close":17644.2812},{"date":"2019-01-21","close":17113.9883},{"date":"2019-01-22","close":17162.1953},{"date":"2019-01-23","close":16872.9453},{"date":"2019-01-24","close":17162.1953},{"date":"2019-01-25","close":17065.7754},{"date":"2019-01-28","close":17113.9883},{"date":"2019-01-29","close":17355.0312},{"date":"2019-01-30","close":17113.9883},{"date":"2019-01-31","close":17644.2812},{"date":"2019-02-01","close":18174.5723},{"date":"2019-02-07","close":19283.3672},{"date":"2019-02-08","close":19235.1582},{"date":"2019-02-11","close":19379.7832},{"date":"2019-02-12","close":19379.7832},{"date":"2019-02-13","close":19331.5723},{"date":"2019-02-14","close":19331.5723},{"date":"2019-02-15","close":19283.3672},{"date":"2019-02-18","close":18945.9082},{"date":"2019-02-19","close":19283.3672},{"date":"2019-02-20","close":19090.5352},{"date":"2019-02-21","close":18897.6992},{"date":"2019-02-22","close":18801.2812},{"date":"2019-02-25","close":19138.7422},{"date":"2019-02-26","close":19283.3672},{"date":"2019-02-27","close":19283.3672},{"date":"2019-02-28","close":19283.3672},{"date":"2019-03-04","close":19042.3242},{"date":"2019-03-05","close":18994.1172},{"date":"2019-03-06","close":19283.3672},{"date":"2019-03-07","close":18704.8652},{"date":"2019-03-08","close":18656.6543},{"date":"2019-03-11","close":18608.4473},{"date":"2019-03-12","close":19331.5723},{"date":"2019-03-13","close":19765.4512},{"date":"2019-03-14","close":19861.8672},{"date":"2019-03-15","close":19861.8672},{"date":"2019-03-18","close":19620.8262},{"date":"2019-03-19","close":19476.1992},{"date":"2019-03-20","close":19765.4512},{"date":"2019-03-21","close":19427.9902},{"date":"2019-03-22","close":19427.9902},{"date":"2019-03-25","close":19476.1992},{"date":"2019-03-26","close":19717.2422},{"date":"2019-03-27","close":19331.5723},{"date":"2019-03-28","close":19283.3672},{"date":"2019-03-29","close":19138.7422},{"date":"2019-04-01","close":19090.5352},{"date":"2019-04-02","close":19910.0762},{"date":"2019-04-03","close":19717.2422},{"date":"2019-04-04","close":19283.3672},{"date":"2019-04-05","close":18945.9082},{"date":"2019-04-08","close":19090.5352},{"date":"2019-04-09","close":19186.9512},{"date":"2019-04-10","close":19427.9902},{"date":"2019-04-11","close":19620.8262},{"date":"2019-04-12","close":19572.6191},{"date":"2019-04-15","close":19910.0762},{"date":"2019-04-16","close":20006.4941},{"date":"2019-04-17","close":20054.7012},{"date":"2019-04-18","close":19620.8262},{"date":"2019-04-19","close":19861.8672},{"date":"2019-04-22","close":20584.9922},{"date":"2019-04-23","close":20536.7832},{"date":"2019-04-24","close":20536.7832},{"date":"2019-04-25","close":20006.4941},{"date":"2019-04-26","close":20102.9102},{"date":"2019-04-29","close":20826.0371},{"date":"2019-04-30","close":20874.2461},{"date":"2019-05-02","close":20584.9922},{"date":"2019-05-03","close":20874.2461},{"date":"2019-05-07","close":20584.9922},{"date":"2019-05-08","close":20392.1602},{"date":"2019-05-09","close":20247.5352},{"date":"2019-05-10","close":19331.5723},{"date":"2019-05-13","close":17644.2812},{"date":"2019-05-14","close":18222.7812},{"date":"2019-05-15","close":18270.9902},{"date":"2019-05-16","close":17547.8633},{"date":"2019-05-17","close":17162.1953},{"date":"2019-05-20","close":16921.1562},{"date":"2019-05-21","close":17162.1953},{"date":"2019-05-22","close":17113.9883},{"date":"2019-05-23","close":17113.9883},{"date":"2019-05-24","close":16728.3203},{"date":"2019-05-27","close":16631.9043},{"date":"2019-05-28","close":17499.6543},{"date":"2019-05-29","close":16680.1133},{"date":"2019-05-30","close":16680.1133},{"date":"2019-05-31","close":17403.2383},{"date":"2019-06-03","close":17355.0312},{"date":"2019-06-04","close":17258.6133},{"date":"2019-06-05","close":16824.7383},{"date":"2019-06-07","close":17451.4453},{"date":"2019-06-10","close":17451.4453},{"date":"2019-06-11","close":17355.0312},{"date":"2019-06-12","close":17403.2383},{"date":"2019-06-13","close":17596.0742},{"date":"2019-06-14","close":17162.1953},{"date":"2019-06-17","close":16390.8594},{"date":"2019-06-18","close":16390.8594},{"date":"2019-06-19","close":16342.6504},{"date":"2019-06-20","close":16776.5293},{"date":"2019-06-21","close":16294.4443},{"date":"2019-06-24","close":16631.9043},{"date":"2019-06-25","close":16487.2793},{"date":"2019-06-26","close":16487.2793},{"date":"2019-06-27","close":16294.4443},{"date":"2019-06-28","close":16439.0684},{"date":"2019-07-01","close":16246.2354},{"date":"2019-07-02","close":16728.3203},{"date":"2019-07-03","close":16246.2354},{"date":"2019-07-04","close":15908.7773},{"date":"2019-07-05","close":16246.2354},{"date":"2019-07-08","close":15764.1523},{"date":"2019-07-09","close":15523.1113},{"date":"2019-07-10","close":15619.5273},{"date":"2019-07-11","close":16005.1943},{"date":"2019-07-12","close":15860.5703},{"date":"2019-07-15","close":15860.5703},{"date":"2019-07-16","close":15812.3613},{"date":"2019-07-17","close":15812.3613},{"date":"2019-07-18","close":15571.3184},{"date":"2019-07-19","close":16053.4014},{"date":"2019-07-22","close":16101.6113},{"date":"2019-07-23","close":15956.9854},{"date":"2019-07-24","close":15571.3184},{"date":"2019-07-25","close":15571.3184},{"date":"2019-07-26","close":15185.6504},{"date":"2019-07-29","close":15041.0264},{"date":"2019-07-30","close":15185.6504},{"date":"2019-07-31","close":14992.8174},{"date":"2019-08-01","close":15426.6934},{"date":"2019-08-02","close":15282.0684},{"date":"2019-08-05","close":14269.6934},{"date":"2019-08-06","close":13980.4414},{"date":"2019-08-07","close":13980.4414},{"date":"2019-08-08","close":14751.7754},{"date":"2019-08-09","close":14655.3584},{"date":"2019-08-12","close":15233.8594},{"date":"2019-08-13","close":15282.0684},{"date":"2019-08-14","close":15378.4844},{"date":"2019-08-16","close":15089.2344},{"date":"2019-08-19","close":15233.8594},{"date":"2019-08-20","close":15378.4844},{"date":"2019-08-21","close":15378.4844},{"date":"2019-08-22","close":15474.9023},{"date":"2019-08-23","close":15137.4424},{"date":"2019-08-26","close":14703.5674},{"date":"2019-08-27","close":14703.5674},{"date":"2019-08-28","close":14944.6094},{"date":"2019-08-29","close":15185.6504},{"date":"2019-08-30","close":15908.7773},{"date":"2019-09-02","close":16439.0684},{"date":"2019-09-03","close":16535.4883},{"date":"2019-09-04","close":16824.7383},{"date":"2019-09-05","close":16824.7383},{"date":"2019-09-06","close":16631.9043},{"date":"2019-09-09","close":16005.1943},{"date":"2019-09-10","close":16149.8203},{"date":"2019-09-11","close":16005.1943},{"date":"2019-09-16","close":16342.6504},{"date":"2019-09-17","close":16198.0264},{"date":"2019-09-18","close":16198.0264},{"date":"2019-09-19","close":16246.2354},{"date":"2019-09-20","close":16246.2354},{"date":"2019-09-23","close":15860.5703},{"date":"2019-09-24","close":15667.7354},{"date":"2019-09-25","close":14896.4004},{"date":"2019-09-26","close":14125.0654},{"date":"2019-09-27","close":14076.8574},{"date":"2019-09-30","close":14221.4824},{"date":"2019-10-01","close":14703.5674},{"date":"2019-10-02","close":14414.3164},{"date":"2019-10-04","close":14076.8574},{"date":"2019-10-07","close":13932.2334},{"date":"2019-10-08","close":14028.6494},{"date":"2019-10-10","close":14076.8574},{"date":"2019-10-11","close":13932.2334},{"date":"2019-10-14","close":14028.6494},{"date":"2019-10-15","close":14125.0654},{"date":"2019-10-16","close":14317.9004},{"date":"2019-10-17","close":13932.2334},{"date":"2019-10-18","close":13884.0234},{"date":"2019-10-21","close":13932.2334},{"date":"2019-10-22","close":13980.4414},{"date":"2019-10-23","close":13932.2334},{"date":"2019-10-24","close":13980.4414},{"date":"2019-10-25","close":13691.1904},{"date":"2019-10-28","close":13546.5654},{"date":"2019-10-29","close":13546.5654},{"date":"2019-10-30","close":13546.5654},{"date":"2019-10-31","close":13739.3994},{"date":"2019-11-01","close":13691.1904},{"date":"2019-11-04","close":13450.1475},{"date":"2019-11-05","close":13450.1475},{"date":"2019-11-06","close":13498.3564},{"date":"2019-11-07","close":13546.5654},{"date":"2019-11-08","close":13305.5215},{"date":"2019-11-11","close":13305.5215},{"date":"2019-11-12","close":13064.4814},{"date":"2019-11-13","close":12919.8555},{"date":"2019-11-14","close":12919.8555},{"date":"2019-11-15","close":13064.4814},{"date":"2019-11-18","close":13064.4814},{"date":"2019-11-19","close":13016.2715},{"date":"2019-11-20","close":12775.2314},{"date":"2019-11-21","close":12293.1465},{"date":"2019-11-22","close":12244.9385},{"date":"2019-11-25","close":12630.6055},{"date":"2019-11-26","close":13016.2715},{"date":"2019-11-27","close":12485.9805},{"date":"2019-11-28","close":12389.5635},{"date":"2019-11-29","close":12148.5205},{"date":"2019-12-02","close":11907.4795},{"date":"2019-12-03","close":12100.3115},{"date":"2019-12-04","close":12003.8965},{"date":"2019-12-05","close":11714.6445},{"date":"2019-12-06","close":12100.3115},{"date":"2019-12-09","close":11811.0625},{"date":"2019-12-10","close":12100.3115},{"date":"2019-12-11","close":12100.3115},{"date":"2019-12-12","close":11907.4795},{"date":"2019-12-13","close":12293.1465},{"date":"2019-12-16","close":12100.3115},{"date":"2019-12-17","close":12148.5205},{"date":"2019-12-18","close":12148.5205},{"date":"2019-12-19","close":12196.7295},{"date":"2019-12-20","close":12100.3115},{"date":"2019-12-23","close":12341.3545},{"date":"2019-12-24","close":12293.1465},{"date":"2019-12-26","close":12293.1465},{"date":"2019-12-27","close":12536.0938},{"date":"2019-12-30","close":12584.6846},{"date":"2020-01-02","close":12681.8613},{"date":"2020-01-03","close":12584.6846},{"date":"2020-01-06","close":12001.6084},{"date":"2020-01-07","close":11758.6611},{"date":"2020-01-08","close":11467.124},{"date":"2020-01-09","close":11467.124},{"date":"2020-01-10","close":12001.6084},{"date":"2020-01-13","close":11953.0195},{"date":"2020-01-14","close":11855.8408},{"date":"2020-01-15","close":11855.8408},{"date":"2020-01-16","close":11953.0195},{"date":"2020-01-17","close":11953.0195},{"date":"2020-01-20","close":12195.9668},{"date":"2020-01-21","close":11418.5342},{"date":"2020-01-22","close":11564.3037},{"date":"2020-01-23","close":11661.4824},{"date":"2020-01-28","close":11467.124},{"date":"2020-01-29","close":11612.8926},{"date":"2020-01-30","close":11467.124},{"date":"2020-01-31","close":11126.998},{"date":"2020-02-03","close":10981.2285},{"date":"2020-02-04","close":11321.3545},{"date":"2020-02-05","close":11369.9453},{"date":"2020-02-06","close":11515.7139},{"date":"2020-02-07","close":11515.7139},{"date":"2020-02-10","close":11418.5342},{"date":"2020-02-11","close":11564.3037},{"date":"2020-02-12","close":11467.124},{"date":"2020-02-13","close":11321.3545},{"date":"2020-02-14","close":11515.7139},{"date":"2020-02-17","close":11418.5342},{"date":"2020-02-18","close":11272.7656},{"date":"2020-02-19","close":11369.9453},{"date":"2020-02-20","close":12147.3779},{"date":"2020-02-21","close":11710.0723},{"date":"2020-02-24","close":11078.4082},{"date":"2020-02-25","close":11175.5879},{"date":"2020-02-26","close":10786.8711},{"date":"2020-02-27","close":10398.1553},{"date":"2020-02-28","close":9863.6709},{"date":"2020-03-02","close":11029.8193},{"date":"2020-03-03","close":11029.8193},{"date":"2020-03-04","close":10349.5654},{"date":"2020-03-05","close":10252.3857},{"date":"2020-03-06","close":10058.0283},{"date":"2020-03-09","close":10058.0283},{"date":"2020-03-10","close":9815.082},{"date":"2020-03-11","close":9416.6475},{"date":"2020-03-12","close":9050.0},{"date":"2020-03-13","close":8542.0352},{"date":"2020-03-16","close":8425.4219},{"date":"2020-03-17","close":7958.9619},{"date":"2020-03-18","close":7784.04},{"date":"2020-03-19","close":6297.2012},{"date":"2020-03-20","close":7016.3252},{"date":"2020-03-23","close":6753.9419},{"date":"2020-03-24","close":8231.0635},{"date":"2020-03-25","close":8765.5488},{"date":"2020-03-26","close":8862.7266},{"date":"2020-03-27","close":9698.4658},{"date":"2020-03-30","close":9960.8477},{"date":"2020-03-31","close":10884.0508},{"date":"2020-04-01","close":10884.0508},{"date":"2020-04-02","close":11418.5342},{"date":"2020-04-03","close":11467.124},{"date":"2020-04-06","close":11515.7139},{"date":"2020-04-07","close":11855.8408},{"date":"2020-04-08","close":11564.3037},{"date":"2020-04-09","close":11515.7139},{"date":"2020-04-10","close":11369.9453},{"date":"2020-04-13","close":11126.998},{"date":"2020-04-14","close":11855.8408},{"date":"2020-04-16","close":13216.3477},{"date":"2020-04-17","close":13216.3477},{"date":"2020-04-20","close":14188.1367},{"date":"2020-04-21","close":13362.1152},{"date":"2020-04-22","close":17346.4551},{"date":"2020-04-23","close":16471.8438},{"date":"2020-04-24","close":19387.2168},{"date":"2020-04-27","close":19387.2168},{"date":"2020-04-28","close":18318.2461},{"date":"2020-04-29","close":16909.1523},{"date":"2020-05-04","close":15888.7695},{"date":"2020-05-06","close":16083.1279},{"date":"2020-05-07","close":15985.9482},{"date":"2020-05-08","close":16471.8438},{"date":"2020-05-11","close":15937.3594},{"date":"2020-05-12","close":16569.0234},{"date":"2020-05-13","close":17103.5059},{"date":"2020-05-14","close":17249.2773},{"date":"2020-05-15","close":16811.9727},{"date":"2020-05-18","close":16520.4336},{"date":"2020-05-19","close":16909.1523},{"date":"2020-05-20","close":17200.6875},{"date":"2020-05-21","close":17054.916},{"date":"2020-05-22","close":16909.1523},{"date":"2020-05-25","close":17006.3281},{"date":"2020-05-26","close":17200.6875},{"date":"2020-05-27","close":17735.1699},{"date":"2020-05-28","close":17346.4551},{"date":"2020-05-29","close":16763.3809},{"date":"2020-06-01","close":16714.793},{"date":"2020-06-02","close":18366.8359},{"date":"2020-06-03","close":18464.0137},{"date":"2020-06-04","close":19095.6777},{"date":"2020-06-05","close":24780.6504},{"date":"2020-06-08","close":23711.6816},{"date":"2020-06-09","close":27501.6621},{"date":"2020-06-10","close":27550.2539},{"date":"2020-06-11","close":28570.6328},{"date":"2020-06-12","close":27793.2012},{"date":"2020-06-15","close":26481.2832},{"date":"2020-06-16","close":28764.9922},{"date":"2020-06-17","close":29882.5469},{"date":"2020-06-18","close":30368.4453},{"date":"2020-06-19","close":30125.498},{"date":"2020-06-22","close":29639.6016},{"date":"2020-06-23","close":30465.623},{"date":"2020-06-24","close":31534.5938},{"date":"2020-06-25","close":30951.5176},{"date":"2020-06-26","close":29688.1914},{"date":"2020-06-29","close":28181.916},{"date":"2020-06-30","close":26432.6953},{"date":"2020-07-01","close":25072.1875},{"date":"2020-07-02","close":25849.6211},{"date":"2020-07-03","close":24391.9336},{"date":"2020-07-06","close":24489.1152},{"date":"2020-07-07","close":22594.1211},{"date":"2020-07-08","close":22156.8164},{"date":"2020-07-09","close":22302.5859},{"date":"2020-07-10","close":22351.1758},{"date":"2020-07-13","close":23517.3223},{"date":"2020-07-14","close":24100.3965},{"date":"2020-07-15","close":22739.8906},{"date":"2020-07-16","close":21913.8691},{"date":"2020-07-17","close":21913.8691},{"date":"2020-07-20","close":23080.0195},{"date":"2020-07-21","close":22448.3555},{"date":"2020-07-22","close":22448.3555},{"date":"2020-07-23","close":23565.9121},{"date":"2020-07-24","close":25217.957},{"date":"2020-07-27","close":25315.1328},{"date":"2020-07-28","close":25266.5449},{"date":"2020-07-29","close":26238.3359},{"date":"2020-07-30","close":25946.7988},{"date":"2020-07-31","close":24877.8301},{"date":"2020-08-03","close":23906.0391},{"date":"2020-08-04","close":25946.7988},{"date":"2020-08-05","close":26141.1562},{"date":"2020-08-06","close":33964.0703},{"date":"2020-08-07","close":30611.3926},{"date":"2020-08-10","close":36830.8477},{"date":"2020-08-11","close":35761.8828},{"date":"2020-08-12","close":35713.293},{"date":"2020-08-13","close":34547.1406},{"date":"2020-08-14","close":33283.8125},{"date":"2020-08-18","close":32069.0781},{"date":"2020-08-19","close":32992.2812},{"date":"2020-08-20","close":31971.8965},{"date":"2020-08-21","close":32214.8457},{"date":"2020-08-24","close":33818.3047},{"date":"2020-08-25","close":37170.9766},{"date":"2020-08-26","close":36199.1836},{"date":"2020-08-27","close":34352.7852},{"date":"2020-08-28","close":33526.7617},{"date":"2020-08-31","close":34741.5},{"date":"2020-09-01","close":35664.6992},{"date":"2020-09-02","close":35810.4688},{"date":"2020-09-03","close":37705.4609},{"date":"2020-09-04","close":36636.4922},{"date":"2020-09-07","close":36879.4375},{"date":"2020-09-08","close":35178.8086},{"date":"2020-09-09","close":32603.5605},{"date":"2020-09-10","close":32312.0234},{"date":"2020-09-11","close":32797.918},{"date":"2020-09-14","close":32263.4355},{"date":"2020-09-15","close":31728.9512},{"date":"2020-09-16","close":30708.5723},{"date":"2020-09-17","close":30028.3203},{"date":"2020-09-18","close":30028.3203},{"date":"2020-09-21","close":29396.6543},{"date":"2020-09-22","close":28036.1465},{"date":"2020-09-23","close":27938.9688},{"date":"2020-09-24","close":26141.1562},{"date":"2020-09-25","close":29153.707},{"date":"2020-09-28","close":30174.0859},{"date":"2020-09-29","close":29931.1387},{"date":"2020-10-05","close":29785.3691},{"date":"2020-10-06","close":29445.2441},{"date":"2020-10-07","close":29250.8867},{"date":"2020-10-08","close":29153.707},{"date":"2020-10-12","close":29250.8867},{"date":"2020-10-13","close":28716.4004},{"date":"2020-10-14","close":27307.3066},{"date":"2020-10-15","close":26578.4609},{"date":"2020-10-16","close":24926.4199},{"date":"2020-10-19","close":24877.8301},{"date":"2020-10-20","close":24440.5254},{"date":"2020-10-21","close":25023.5996},{"date":"2020-10-22","close":23663.0938},{"date":"2020-10-23","close":23517.3223},{"date":"2020-10-26","close":21816.6914},{"date":"2020-10-27","close":21865.2793},{"date":"2020-10-28","close":23274.377},{"date":"2020-10-29","close":24003.2168},{"date":"2020-10-30","close":22837.0684},{"date":"2020-11-02","close":22594.1211},{"date":"2020-11-03","close":22885.6602},{"date":"2020-11-04","close":23177.1973},{"date":"2020-11-05","close":24391.9336},{"date":"2020-11-06","close":23614.5039},{"date":"2020-11-09","close":23808.8613},{"date":"2020-11-10","close":22351.1758},{"date":"2020-11-11","close":21233.6152},{"date":"2020-11-12","close":21282.2031},{"date":"2020-11-13","close":21136.4355},{"date":"2020-11-16","close":21622.332},{"date":"2020-11-17","close":20504.7715},{"date":"2020-11-18","close":21233.6152},{"date":"2020-11-19","close":21962.457},{"date":"2020-11-20","close":22545.5312},{"date":"2020-11-23","close":23080.0195},{"date":"2020-11-24","close":22691.3008},{"date":"2020-11-25","close":24197.5762},{"date":"2020-11-26","close":25363.7227},{"date":"2020-11-27","close":25315.1328},{"date":"2020-11-30","close":24926.4199},{"date":"2020-12-01","close":29105.1172},{"date":"2020-12-02","close":29542.4219},{"date":"2020-12-03","close":29736.7812},{"date":"2020-12-04","close":29639.6016},{"date":"2020-12-07","close":30562.8008},{"date":"2020-12-08","close":29105.1172},{"date":"2020-12-09","close":32700.7363},{"date":"2020-12-10","close":41446.8555},{"date":"2020-12-11","close":48200.793},{"date":"2020-12-14","close":48249.3867},{"date":"2020-12-15","close":45722.7305},{"date":"2020-12-16","close":45285.418},{"date":"2020-12-17","close":58696.1289},{"date":"2020-12-18","close":65401.4727},{"date":"2020-12-21","close":65401.4727},{"date":"2020-12-22","close":75508.0938},{"date":"2020-12-23","close":52865.3906},{"date":"2020-12-24","close":46062.8555},{"date":"2020-12-28","close":45771.3203},{"date":"2020-12-29","close":49569.3633},{"date":"2020-12-30","close":48985.0508},{"date":"2021-01-04","close":51809.2383},{"date":"2021-01-05","close":65151.0859},{"date":"2021-01-06","close":64372.0},{"date":"2021-01-07","close":62424.2852},{"date":"2021-01-08","close":57360.2266},{"date":"2021-01-11","close":53951.7227},{"date":"2021-01-12","close":61255.6562},{"date":"2021-01-13","close":56775.9102},{"date":"2021-01-14","close":57262.8398},{"date":"2021-01-15","close":57457.6133},{"date":"2021-01-18","close":55996.8242},{"date":"2021-01-19","close":53075.25},{"date":"2021-01-20","close":52977.8672},{"date":"2021-01-21","close":52101.3906},{"date":"2021-01-22","close":49374.5938},{"date":"2021-01-25","close":50932.7617},{"date":"2021-01-26","close":51322.3047},{"date":"2021-01-27","close":49277.207},{"date":"2021-01-28","close":46355.6328},{"date":"2021-01-29","close":45527.8516},{"date":"2021-02-01","close":46258.25},{"date":"2021-02-02","close":48011.1914},{"date":"2021-02-03","close":47086.0273},{"date":"2021-02-04","close":44310.5352},{"date":"2021-02-05","close":44651.3828},{"date":"2021-02-08","close":42362.8125},{"date":"2021-02-09","close":42508.8906},{"date":"2021-02-10","close":42265.4297},{"date":"2021-02-15","close":41973.2734},{"date":"2021-02-16","close":39928.1641},{"date":"2021-02-17","close":39246.4727},{"date":"2021-02-18","close":38418.6914},{"date":"2021-02-19","close":38905.6211},{"date":"2021-02-22","close":39392.5508},{"date":"2021-02-23","close":36714.4414},{"date":"2021-02-24","close":35448.4258},{"date":"2021-02-25","close":36763.1367},{"date":"2021-02-26","close":35594.5039},{"date":"2021-03-02","close":36422.2852},{"date":"2021-03-03","close":35886.6602},{"date":"2021-03-04","close":34766.7227},{"date":"2021-03-05","close":33695.4844},{"date":"2021-03-08","close":32624.2383},{"date":"2021-03-09","close":32234.6934},{"date":"2021-03-10","close":31552.9961},{"date":"2021-03-11","close":31309.5293},{"date":"2021-03-12","close":32380.7715},{"date":"2021-03-15","close":31845.1504},{"date":"2021-03-16","close":33257.2461},{"date":"2021-03-17","close":35351.0391},{"date":"2021-03-18","close":33744.1758},{"date":"2021-03-19","close":34279.793},{"date":"2021-03-22","close":33111.168},{"date":"2021-03-23","close":32039.9219},{"date":"2021-03-24","close":31991.2305},{"date":"2021-03-25","close":31358.2227},{"date":"2021-03-26","close":31601.6875},{"date":"2021-03-29","close":31942.5371},{"date":"2021-03-30","close":32137.3086},{"date":"2021-03-31","close":31845.1504},{"date":"2021-04-01","close":31650.3809},{"date":"2021-04-02","close":31699.0723},{"date":"2021-04-05","close":30335.6719},{"date":"2021-04-06","close":29800.0508},{"date":"2021-04-07","close":29800.0508},{"date":"2021-04-08","close":30919.9844},{"date":"2021-04-09","close":32137.3086},{"date":"2021-04-12","close":32283.3867},{"date":"2021-04-13","close":32526.8516},{"date":"2021-04-14","close":34231.1016},{"date":"2021-04-15","close":34815.418},{"date":"2021-04-16","close":34864.1094},{"date":"2021-04-19","close":34328.4844},{"date":"2021-04-20","close":34377.1797},{"date":"2021-04-21","close":34815.418},{"date":"2021-04-22","close":35886.6602},{"date":"2021-04-23","close":35010.1875},{"date":"2021-04-26","close":35399.7344},{"date":"2021-04-27","close":34864.1094},{"date":"2021-04-28","close":36130.125},{"date":"2021-04-29","close":37152.6719},{"date":"2021-04-30","close":35351.0391},{"date":"2021-05-03","close":32526.8516},{"date":"2021-05-04","close":32283.3867},{"date":"2021-05-06","close":32088.6133},{"date":"2021-05-07","close":33305.9414},{"date":"2021-05-10","close":35399.7344},{"date":"2021-05-11","close":35497.1172},{"date":"2021-05-12","close":35497.1172},{"date":"2021-05-13","close":34474.5703},{"date":"2021-05-14","close":34328.4844},{"date":"2021-05-17","close":33305.9414},{"date":"2021-05-18","close":35253.6562},{"date":"2021-05-20","close":35935.3555},{"date":"2021-05-21","close":36617.0586},{"date":"2021-05-24","close":34912.8008},{"date":"2021-05-25","close":35497.1172},{"date":"2021-05-26","close":37493.5273},{"date":"2021-05-27","close":37006.5977},{"date":"2021-05-28","close":36811.8281},{"date":"2021-05-31","close":35837.9727},{"date":"2021-06-01","close":36373.5898},{"date":"2021-06-02","close":35740.582},{"date":"2021-06-03","close":35886.6602},{"date":"2021-06-04","close":36081.4336},{"date":"2021-06-07","close":37688.2969},{"date":"2021-06-08","close":36665.75},{"date":"2021-06-09","close":36032.7422},{"date":"2021-06-10","close":36519.6719},{"date":"2021-06-11","close":36470.9766},{"date":"2021-06-14","close":37055.2852},{"date":"2021-06-15","close":38418.6914},{"date":"2021-06-16","close":37980.457},{"date":"2021-06-17","close":36957.9023},{"date":"2021-06-18","close":37396.1406},{"date":"2021-06-21","close":37883.0703},{"date":"2021-06-22","close":39684.707},{"date":"2021-06-23","close":41388.9609},{"date":"2021-06-24","close":42947.1289},{"date":"2021-06-25","close":42411.5078},{"date":"2021-06-28","close":43920.9883},{"date":"2021-06-29","close":45430.4648},{"date":"2021-06-30","close":45527.8516},{"date":"2021-07-01","close":46550.4023},{"date":"2021-07-02","close":44992.2344},{"date":"2021-07-05","close":44943.5391},{"date":"2021-07-06","close":43141.9023},{"date":"2021-07-07","close":39003.0039},{"date":"2021-07-08","close":37493.5273},{"date":"2021-07-09","close":36811.8281},{"date":"2021-07-12","close":37444.832},{"date":"2021-07-13","close":36957.9023},{"date":"2021-07-14","close":37201.3711},{"date":"2021-07-15","close":37201.3711},{"date":"2021-07-16","close":36714.4414},{"date":"2021-07-19","close":36470.9766},{"date":"2021-07-20","close":35448.4258},{"date":"2021-07-21","close":35886.6602},{"date":"2021-07-22","close":35302.3438},{"date":"2021-07-23","close":35886.6602},{"date":"2021-07-26","close":35984.0508},{"date":"2021-07-27","close":35058.8828},{"date":"2021-07-28","close":35643.1953},{"date":"2021-07-29","close":36324.8984},{"date":"2021-07-30","close":36081.4336},{"date":"2021-08-02","close":36470.9766},{"date":"2021-08-03","close":36081.4336},{"date":"2021-08-04","close":37590.9141},{"date":"2021-08-05","close":37883.0703},{"date":"2021-08-06","close":37883.0703},{"date":"2021-08-09","close":36373.5898},{"date":"2021-08-10","close":36276.2031},{"date":"2021-08-11","close":36519.6719},{"date":"2021-08-12","close":36470.9766},{"date":"2021-08-13","close":35253.6562},{"date":"2021-08-17","close":34474.5703},{"date":"2021-08-18","close":34718.0273},{"date":"2021-08-19","close":33938.9453},{"date":"2021-08-20","close":31747.7637},{"date":"2021-08-23","close":32965.0859},{"date":"2021-08-24","close":34182.4062},{"date":"2021-08-25","close":34474.5703},{"date":"2021-08-26","close":34085.0234},{"date":"2021-08-27","close":33598.0938},{"date":"2021-08-30","close":33646.7891},{"date":"2021-08-31","close":35351.0391},{"date":"2021-09-01","close":34718.0273},{"date":"2021-09-02","close":34912.8008},{"date":"2021-09-03","close":35497.1172},{"date":"2021-09-06","close":35497.1172},{"date":"2021-09-07","close":35545.8086},{"date":"2021-09-08","close":35935.3555},{"date":"2021-09-09","close":34961.4922},{"date":"2021-09-10","close":35351.0391},{"date":"2021-09-13","close":35058.8828},{"date":"2021-09-14","close":35399.7344},{"date":"2021-09-15","close":35253.6562},{"date":"2021-09-16","close":33987.6406},{"date":"2021-09-17","close":34036.332},{"date":"2021-09-23","close":34036.332},{"date":"2021-09-24","close":33403.3242},{"date":"2021-09-27","close":32916.3945},{"date":"2021-09-28","close":32965.0859},{"date":"2021-09-29","close":31942.5371},{"date":"2021-09-30","close":32380.7715},{"date":"2021-10-01","close":31552.9961},{"date":"2021-10-05","close":29459.1992},{"date":"2021-10-06","close":28485.3398},{"date":"2021-10-07","close":31212.1426},{"date":"2021-10-08","close":31114.7578},{"date":"2021-10-12","close":30627.8281},{"date":"2021-10-13","close":30968.6797},{"date":"2021-10-14","close":31942.5371},{"date":"2021-10-15","close":31991.2305},{"date":"2021-10-18","close":32088.6133},{"date":"2021-10-19","close":32234.6934},{"date":"2021-10-20","close":32088.6133},{"date":"2021-10-21","close":32137.3086},{"date":"2021-10-22","close":32039.9219},{"date":"2021-10-25","close":32283.3867},{"date":"2021-10-26","close":32624.2383},{"date":"2021-10-27","close":32137.3086},{"date":"2021-10-28","close":32088.6133},{"date":"2021-10-29","close":30773.9082},{"date":"2021-11-01","close":31260.8379},{"date":"2021-11-02","close":32186.0},{"date":"2021-11-03","close":32526.8516},{"date":"2021-11-04","close":31650.3809},{"date":"2021-11-05","close":31699.0723},{"date":"2021-11-08","close":30871.293},{"date":"2021-11-09","close":30822.5996},{"date":"2021-11-10","close":29994.8203},{"date":"2021-11-11","close":29653.9688},{"date":"2021-11-12","close":31163.4512},{"date":"2021-11-15","close":31893.8457},{"date":"2021-11-16","close":31601.6875},{"date":"2021-11-17","close":30676.5215},{"date":"2021-11-18","close":30092.209},{"date":"2021-11-19","close":29897.4355},{"date":"2021-11-22","close":30433.0586},{"date":"2021-11-23","close":29800.0508},{"date":"2021-11-24","close":29507.8926},{"date":"2021-11-25","close":29361.8125},{"date":"2021-11-26","close":29507.8926},{"date":"2021-11-29","close":30871.293},{"date":"2021-11-30","close":30092.209},{"date":"2021-12-01","close":30092.209},{"date":"2021-12-02","close":30676.5215},{"date":"2021-12-03","close":30919.9844},{"date":"2021-12-06","close":30773.9082},{"date":"2021-12-07","close":31114.7578},{"date":"2021-12-08","close":31893.8457},{"date":"2021-12-09","close":31796.459},{"date":"2021-12-10","close":31066.0645},{"date":"2021-12-13","close":30481.752},{"date":"2021-12-14","close":29994.8203},{"date":"2021-12-15","close":30871.293},{"date":"2021-12-16","close":31066.0645},{"date":"2021-12-17","close":31066.0645},{"date":"2021-12-20","close":30822.5996},{"date":"2021-12-21","close":30676.5215},{"date":"2021-12-22","close":30140.9004},{"date":"2021-12-23","close":29994.8203},{"date":"2021-12-24","close":30481.752},{"date":"2021-12-27","close":30773.9082},{"date":"2021-12-28","close":30968.6797},{"date":"2021-12-29","close":31115.2188},{"date":"2021-12-30","close":30333.6758},{"date":"2022-01-03","close":31050.0},{"date":"2022-01-04","close":30187.1348},{"date":"2022-01-05","close":29405.5918},{"date":"2022-01-06","close":28672.8945},{"date":"2022-01-07","close":29259.0527},{"date":"2022-01-10","close":28965.9727},{"date":"2022-01-11","close":28868.2793},{"date":"2022-01-12","close":29405.5918},{"date":"2022-01-13","close":28917.127},{"date":"2022-01-14","close":32385.2266},{"date":"2022-01-17","close":29698.6699},{"date":"2022-01-18","close":27500.5781},{"date":"2022-01-19","close":26767.8809},{"date":"2022-01-20","close":26572.4961},{"date":"2022-01-21","close":26425.9551},{"date":"2022-01-24","close":25497.873},{"date":"2022-01-25","close":24520.9434},{"date":"2022-01-26","close":24520.9434},{"date":"2022-01-27","close":23299.7812},{"date":"2022-01-28","close":23885.9375},{"date":"2022-02-03","close":25595.5645},{"date":"2022-02-04","close":26328.2617},{"date":"2022-02-07","close":26377.1094},{"date":"2022-02-08","close":26377.1094},{"date":"2022-02-09","close":26377.1094},{"date":"2022-02-10","close":26865.5723},{"date":"2022-02-11","close":26132.877},{"date":"2022-02-14","close":26084.0293},{"date":"2022-02-15","close":26328.2617},{"date":"2022-02-16","close":28086.7344},{"date":"2022-02-17","close":27647.1172},{"date":"2022-02-18","close":28672.8945},{"date":"2022-02-21","close":28672.8945},{"date":"2022-02-22","close":28672.8945},{"date":"2022-02-23","close":28672.8945},{"date":"2022-02-24","close":28624.0488},{"date":"2022-02-25","close":28917.127},{"date":"2022-02-28","close":28917.127},{"date":"2022-03-02","close":29552.1309},{"date":"2022-03-03","close":30187.1348},{"date":"2022-03-04","close":30187.1348},{"date":"2022-03-07","close":30431.3691},{"date":"2022-03-08","close":30675.6016},{"date":"2022-03-10","close":30675.6016},{"date":"2022-03-11","close":30675.6016},{"date":"2022-03-14","close":30822.1406},{"date":"2022-03-15","close":30822.1406},{"date":"2022-03-16","close":30822.1406},{"date":"2022-03-17","close":30822.1406},{"date":"2022-03-18","close":32092.1504},{"date":"2022-03-21","close":31050.0},{"date":"2022-03-22","close":30773.293},{"date":"2022-03-23","close":30919.832},{"date":"2022-03-24","close":30822.1406},{"date":"2022-03-25","close":30724.4453},{"date":"2022-03-28","close":30480.2148},{"date":"2022-03-29","close":30577.9082},{"date":"2022-03-30","close":30968.6797},{"date":"2022-03-31","close":30529.0605},{"date":"2022-04-01","close":29894.0566},{"date":"2022-04-04","close":30577.9082},{"date":"2022-04-05","close":30284.8281},{"date":"2022-04-06","close":29942.9023},{"date":"2022-04-07","close":29259.0527},{"date":"2022-04-08","close":29405.5918},{"date":"2022-04-11","close":28965.9727},{"date":"2022-04-12","close":28721.7402},{"date":"2022-04-13","close":29014.8203},{"date":"2022-04-14","close":29210.207},{"date":"2022-04-15","close":29210.207},{"date":"2022-04-18","close":29503.2832},{"date":"2022-04-19","close":29698.6699},{"date":"2022-04-20","close":29503.2832},{"date":"2022-04-21","close":30138.2891},{"date":"2022-04-22","close":29210.207},{"date":"2022-04-25","close":27891.3516},{"date":"2022-04-26","close":28184.4297},{"date":"2022-04-27","close":27989.043},{"date":"2022-04-28","close":28233.2754},{"date":"2022-04-29","close":29356.7461},{"date":"2022-05-02","close":29063.6641},{"date":"2022-05-03","close":29259.0527},{"date":"2022-05-04","close":29063.6641},{"date":"2022-05-06","close":28819.4336},{"date":"2022-05-09","close":29000.0},{"date":"2022-05-10","close":27158.6543},{"date":"2022-05-11","close":26914.4219},{"date":"2022-05-12","close":27109.8066},{"date":"2022-05-13","close":28184.4297},{"date":"2022-05-16","close":28379.8164},{"date":"2022-05-17","close":28624.0488},{"date":"2022-05-18","close":28526.3535},{"date":"2022-05-19","close":27744.8105},{"date":"2022-05-20","close":27940.1973},{"date":"2022-05-23","close":28624.0488},{"date":"2022-05-24","close":28672.8945},{"date":"2022-05-25","close":29014.8203},{"date":"2022-05-26","close":28965.9727},{"date":"2022-05-27","close":29356.7461},{"date":"2022-05-30","close":28917.127},{"date":"2022-05-31","close":28233.2754},{"date":"2022-06-02","close":28428.6621},{"date":"2022-06-03","close":28477.5078},{"date":"2022-06-07","close":28184.4297},{"date":"2022-06-08","close":28184.4297},{"date":"2022-06-09","close":28233.2754},{"date":"2022-06-10","close":27549.4258},{"date":"2022-06-13","close":25790.9512},{"date":"2022-06-14","close":25009.4062},{"date":"2022-06-15","close":23788.2441},{"date":"2022-06-16","close":23544.0117},{"date":"2022-06-17","close":24032.4785},{"date":"2022-06-20","close":23348.625},{"date":"2022-06-21","close":24130.168},{"date":"2022-06-22","close":24325.5566},{"date":"2022-06-23","close":23495.168},{"date":"2022-06-24","close":24960.5605},{"date":"2022-06-27","close":24911.7148},{"date":"2022-06-28","close":24960.5605},{"date":"2022-06-29","close":24667.4805},{"date":"2022-06-30","close":26621.3398},{"date":"2022-07-01","close":26328.2617},{"date":"2022-07-04","close":26328.2617},{"date":"2022-07-05","close":26425.9551},{"date":"2022-07-06","close":26474.8027},{"date":"2022-07-07","close":26719.0352},{"date":"2022-07-08","close":26621.3398},{"date":"2022-07-11","close":26865.5723},{"date":"2022-07-12","close":27305.1914},{"date":"2022-07-13","close":27647.1172},{"date":"2022-07-14","close":26865.5723},{"date":"2022-07-15","close":27451.7324},{"date":"2022-07-18","close":27207.498},{"date":"2022-07-19","close":27549.4258},{"date":"2022-07-20","close":27940.1973},{"date":"2022-07-21","close":27158.6543},{"date":"2022-07-22","close":27207.498},{"date":"2022-07-25","close":27158.6543},{"date":"2022-07-26","close":27354.0391},{"date":"2022-07-27","close":27256.3457},{"date":"2022-07-28","close":27793.6582},{"date":"2022-07-29","close":27598.2715},{"date":"2022-08-01","close":27500.5781},{"date":"2022-08-02","close":27402.8867},{"date":"2022-08-03","close":27207.498},{"date":"2022-08-04","close":27012.1133},{"date":"2022-08-05","close":27402.8867},{"date":"2022-08-08","close":27109.8066},{"date":"2022-08-09","close":27109.8066},{"date":"2022-08-10","close":26474.8027},{"date":"2022-08-11","close":26425.9551},{"date":"2022-08-12","close":26474.8027},{"date":"2022-08-16","close":26328.2617},{"date":"2022-08-17","close":25888.6426},{"date":"2022-08-18","close":25107.0996},{"date":"2022-08-19","close":25204.793},{"date":"2022-08-22","close":24520.9434},{"date":"2022-08-23","close":23885.9375},{"date":"2022-08-24","close":23983.6309},{"date":"2022-08-25","close":24130.168},{"date":"2022-08-26","close":24179.0156},{"date":"2022-08-29","close":23446.3184},{"date":"2022-08-30","close":23641.7051},{"date":"2022-08-31","close":23690.5508},{"date":"2022-09-01","close":22957.8535},{"date":"2022-09-02","close":23202.0859},{"date":"2022-09-05","close":23250.9336},{"date":"2022-09-06","close":23446.3184},{"date":"2022-09-07","close":22909.0059},{"date":"2022-09-08","close":23250.9336},{"date":"2022-09-13","close":23837.0918},{"date":"2022-09-14","close":23299.7812},{"date":"2022-09-15","close":23202.0859},{"date":"2022-09-16","close":22860.1621},{"date":"2022-09-19","close":22371.6953},{"date":"2022-09-20","close":22322.8496},{"date":"2022-09-21","close":21736.6914},{"date":"2022-09-22","close":20857.4551},{"date":"2022-09-23","close":20417.8379},{"date":"2022-09-26","close":19685.1387},{"date":"2022-09-27","close":20124.7578},{"date":"2022-09-28","close":20124.7578},{"date":"2022-09-29","close":20710.9141},{"date":"2022-09-30","close":20466.6816},{"date":"2022-10-04","close":20515.5293},{"date":"2022-10-05","close":19978.2188},{"date":"2022-10-06","close":20320.1445},{"date":"2022-10-07","close":19929.3711},{"date":"2022-10-11","close":19050.1328},{"date":"2022-10-12","close":18610.5137},{"date":"2022-10-13","close":17780.125},{"date":"2022-10-14","close":19343.2148},{"date":"2022-10-17","close":19392.0605},{"date":"2022-10-18","close":19685.1387},{"date":"2022-10-19","close":19440.9062},{"date":"2022-10-20","close":19245.5195},{"date":"2022-10-21","close":19587.4473},{"date":"2022-10-24","close":19929.3711},{"date":"2022-10-25","close":19831.6777},{"date":"2022-10-26","close":20027.0625},{"date":"2022-10-27","close":20564.377},{"date":"2022-10-28","close":20515.5293},{"date":"2022-10-31","close":20173.6035},{"date":"2022-11-01","close":20173.6035},{"date":"2022-11-02","close":20173.6035},{"date":"2022-11-03","close":19636.293},{"date":"2022-11-04","close":19685.1387},{"date":"2022-11-07","close":19733.9844},{"date":"2022-11-08","close":19782.832},{"date":"2022-11-09","close":19880.5254},{"date":"2022-11-10","close":19392.0605},{"date":"2022-11-11","close":20515.5293},{"date":"2022-11-14","close":20515.5293},{"date":"2022-11-15","close":21345.9199},{"date":"2022-11-16","close":20710.9141},{"date":"2022-11-17","close":20662.0684},{"date":"2022-11-18","close":20368.9902},{"date":"2022-11-21","close":20075.9121},{"date":"2022-11-22","close":19538.5996},{"date":"2022-11-23","close":19685.1387},{"date":"2022-11-24","close":19880.5254},{"date":"2022-11-25","close":19538.5996},{"date":"2022-11-28","close":19343.2148},{"date":"2022-11-29","close":19294.3652},{"date":"2022-11-30","close":19831.6777},{"date":"2022-12-01","close":20368.9902},{"date":"2022-12-02","close":20320.1445},{"date":"2022-12-05","close":20564.377},{"date":"2022-12-06","close":20222.4512},{"date":"2022-12-07","close":21101.6875},{"date":"2022-12-08","close":20808.6094},{"date":"2022-12-09","close":20759.7617},{"date":"2022-12-12","close":20466.6816},{"date":"2022-12-13","close":20955.1484},{"date":"2022-12-14","close":20808.6094},{"date":"2022-12-15","close":20564.377},{"date":"2022-12-16","close":20710.9141},{"date":"2022-12-19","close":20271.2949},{"date":"2022-12-20","close":20075.9121},{"date":"2022-12-21","close":20417.8379},{"date":"2022-12-22","close":20857.4551},{"date":"2022-12-23","close":20124.7578},{"date":"2022-12-26","close":20271.2949},{"date":"2022-12-27","close":20417.8379},{"date":"2022-12-28","close":20466.918},{"date":"2022-12-29","close":19976.1055},{"date":"2023-01-02","close":19338.0469},{"date":"2023-01-03","close":18503.6641},{"date":"2023-01-04","close":18749.0723},{"date":"2023-01-05","close":18699.9883},{"date":"2023-01-06","close":18847.2344},{"date":"2023-01-09","close":19288.9668},{"date":"2023-01-10","close":19338.0469},{"date":"2023-01-11","close":19485.291},{"date":"2023-01-12","close":19338.0469},{"date":"2023-01-13","close":19338.0469},{"date":"2023-01-16","close":19485.291},{"date":"2023-01-17","close":18994.4785},{"date":"2023-01-18","close":18847.2344},{"date":"2023-01-19","close":19632.5352},{"date":"2023-01-20","close":19583.4531},{"date":"2023-01-25","close":19632.5352},{"date":"2023-01-26","close":19828.8594},{"date":"2023-01-27","close":20221.5117},{"date":"2023-01-30","close":20172.4316},{"date":"2023-01-31","close":21743.0332},{"date":"2023-02-01","close":21301.3008},{"date":"2023-02-02","close":20761.4062},{"date":"2023-02-03","close":20466.918},{"date":"2023-02-06","close":20516.0},{"date":"2023-02-07","close":20516.0},{"date":"2023-02-08","close":20859.5684},{"date":"2023-02-09","close":20614.1621},{"date":"2023-02-10","close":18061.9316},{"date":"2023-02-13","close":18150.2793},{"date":"2023-02-14","close":18209.1758},{"date":"2023-02-15","close":17845.9746},{"date":"2023-02-16","close":18160.0938},{"date":"2023-02-17","close":17669.2812},{"date":"2023-02-20","close":17747.8125},{"date":"2023-02-21","close":17688.9141},{"date":"2023-02-22","close":17571.1191},{"date":"2023-02-23","close":17639.832},{"date":"2023-02-24","close":17551.4863},{"date":"2023-02-27","close":16923.2461},{"date":"2023-02-28","close":16815.2656},{"date":"2023-03-02","close":16687.6543},{"date":"2023-03-03","close":16962.5117},{"date":"2023-03-06","close":16923.2461},{"date":"2023-03-07","close":16874.1641},{"date":"2023-03-08","close":16422.6152},{"date":"2023-03-09","close":16452.0645},{"date":"2023-03-10","close":15902.3535},{"date":"2023-03-13","close":15558.7842},{"date":"2023-03-14","close":14704.7695},{"date":"2023-03-15","close":14920.7266},{"date":"2023-03-16","close":14361.1992},{"date":"2023-03-17","close":14577.1572},{"date":"2023-03-20","close":14616.4229},{"date":"2023-03-21","close":14636.0557},{"date":"2023-03-22","close":14478.9941},{"date":"2023-03-23","close":14164.874},{"date":"2023-03-24","close":14204.1396},{"date":"2023-03-27","close":14292.4854},{"date":"2023-03-28","close":14528.0762},{"date":"2023-03-29","close":14420.0967},{"date":"2023-03-30","close":14802.9316},{"date":"2023-03-31","close":14910.9102},{"date":"2023-04-03","close":14292.4854},{"date":"2023-04-04","close":14842.1963},{"date":"2023-04-05","close":15058.1543},{"date":"2023-04-06","close":14940.3594},{"date":"2023-04-07","close":15156.3174},{"date":"2023-04-10","close":14665.5039},{"date":"2023-04-11","close":15009.0732},{"date":"2023-04-12","close":15185.7656},{"date":"2023-04-13","close":15706.0273},{"date":"2023-04-14","close":15725.6602},{"date":"2023-04-17","close":15077.7871},{"date":"2023-04-18","close":15185.7656},{"date":"2023-04-19","close":14969.8076},{"date":"2023-04-20","close":14920.7266},{"date":"2023-04-21","close":14665.5039},{"date":"2023-04-24","close":14390.6484},{"date":"2023-04-25","close":14282.6689},{"date":"2023-04-26","close":14783.2988},{"date":"2023-04-27","close":14341.5664},{"date":"2023-04-28","close":14655.6875},{"date":"2023-05-02","close":14773.4824},{"date":"2023-05-03","close":14478.9941},{"date":"2023-05-04","close":14832.3799},{"date":"2023-05-08","close":14920.7266},{"date":"2023-05-09","close":14842.1963},{"date":"2023-05-10","close":14763.666},{"date":"2023-05-11","close":14645.8711},{"date":"2023-05-12","close":14616.4229},{"date":"2023-05-15","close":14704.7695},{"date":"2023-05-16","close":14312.1172},{"date":"2023-05-17","close":14488.8105},{"date":"2023-05-18","close":14498.627},{"date":"2023-05-19","close":14665.5039},{"date":"2023-05-22","close":14871.6455},{"date":"2023-05-23","close":15146.501},{"date":"2023-05-24","close":15038.5225},{"date":"2023-05-25","close":15009.0732},{"date":"2023-05-26","close":14616.4229},{"date":"2023-05-30","close":14626.2393},{"date":"2023-05-31","close":14390.6484},{"date":"2023-06-01","close":14636.0557},{"date":"2023-06-02","close":14783.2988},{"date":"2023-06-05","close":14793.1152},{"date":"2023-06-07","close":14586.9736},{"date":"2023-06-08","close":14645.8711},{"date":"2023-06-09","close":14606.6064},{"date":"2023-06-12","close":14420.0967},{"date":"2023-06-13","close":14263.0371},{"date":"2023-06-14","close":13988.1807},{"date":"2023-06-15","close":13624.9795},{"date":"2023-06-16","close":13595.5303},{"date":"2023-06-19","close":13546.4492},{"date":"2023-06-20","close":13418.8369},{"date":"2023-06-21","close":13114.5332},{"date":"2023-06-22","close":13143.9824},{"date":"2023-06-23","close":12947.6572},{"date":"2023-06-26","close":12996.7383},{"date":"2023-06-27","close":13006.5537},{"date":"2023-06-28","close":12898.5762},{"date":"2023-06-29","close":12093.6416},{"date":"2023-06-30","close":12289.9668},{"date":"2023-07-03","close":12496.1094},{"date":"2023-07-04","close":12270.334},{"date":"2023-07-05","close":12132.9062},{"date":"2023-07-06","close":11936.5811},{"date":"2023-07-07","close":11838.4189},{"date":"2023-07-10","close":11907.1328},{"date":"2023-07-11","close":11887.5},{"date":"2023-07-12","close":12132.9062},{"date":"2023-07-13","close":12319.416},{"date":"2023-07-14","close":12515.7412},{"date":"2023-07-17","close":12250.7021},{"date":"2023-07-18","close":11897.3164},{"date":"2023-07-19","close":12034.7441},{"date":"2023-07-20","close":12015.1113},{"date":"2023-07-21","close":12289.9668},{"date":"2023-07-24","close":12083.8262},{"date":"2023-07-25","close":11956.2139},{"date":"2023-07-26","close":11337.7891},{"date":"2023-07-27","close":12191.8037},{"date":"2023-07-28","close":12682.6172},{"date":"2023-07-31","close":12761.1475},{"date":"2023-08-01","close":13006.5537},{"date":"2023-08-02","close":13202.8799},{"date":"2023-08-03","close":13821.3047},{"date":"2023-08-04","close":13899.835},{"date":"2023-08-07","close":13850.7529},{"date":"2023-08-08","close":13418.8369},{"date":"2023-08-09","close":13850.7529},{"date":"2023-08-10","close":14351.3828},{"date":"2023-08-11","close":14253.2207},{"date":"2023-08-14","close":14086.3438},{"date":"2023-08-16","close":13723.1426},{"date":"2023-08-17","close":13438.4697},{"date":"2023-08-18","close":13664.2441},{"date":"2023-08-21","close":13762.4072},{"date":"2023-08-22","close":13615.1631},{"date":"2023-08-23","close":13615.1631},{"date":"2023-08-24","close":13575.8975},{"date":"2023-08-25","close":13703.5098},{"date":"2023-08-28","close":13732.959},{"date":"2023-08-29","close":13919.4668},{"date":"2023-08-30","close":13850.7529},{"date":"2023-08-31","close":13988.1807},{"date":"2023-09-01","close":13870.3857},{"date":"2023-09-04","close":13821.3047},{"date":"2023-09-05","close":13359.9404},{"date":"2023-09-06","close":12928.0244},{"date":"2023-09-07","close":12967.2891},{"date":"2023-09-08","close":13919.4668},{"date":"2023-09-11","close":14478.9941},{"date":"2023-09-12","close":14331.75},{"date":"2023-09-13","close":14076.5273},{"date":"2023-09-14","close":14282.6689},{"date":"2023-09-15","close":14105.9766},{"date":"2023-09-18","close":14194.3232},{"date":"2023-09-19","close":14253.2207},{"date":"2023-09-20","close":14233.5879},{"date":"2023-09-21","close":13968.5488},{"date":"2023-09-22","close":14066.7109},{"date":"2023-09-25","close":13948.916},{"date":"2023-09-26","close":14135.4258},{"date":"2023-09-27","close":15352.6426},{"date":"2023-10-04","close":15509.7031},{"date":"2023-10-05","close":16137.9434},{"date":"2023-10-06","close":16864.3477},{"date":"2023-10-10","close":16972.3262},{"date":"2023-10-11","close":17276.6309},{"date":"2023-10-12","close":17139.2031},{"date":"2023-10-13","close":16540.4121},{"date":"2023-10-16","close":16618.9414},{"date":"2023-10-17","close":16039.7803},{"date":"2023-10-18","close":15431.1729},{"date":"2023-10-19","close":14989.4404},{"date":"2023-10-20","close":14645.8711},{"date":"2023-10-23","close":14950.1758},{"date":"2023-10-24","close":14557.5244},{"date":"2023-10-25","close":14606.6064},{"date":"2023-10-26","close":14331.75},{"date":"2023-10-27","close":14665.5039},{"date":"2023-10-30","close":14586.9736},{"date":"2023-10-31","close":14626.2393},{"date":"2023-11-01","close":15058.1543},{"date":"2023-11-02","close":15067.9707},{"date":"2023-11-03","close":14901.0938},{"date":"2023-11-06","close":16079.0459},{"date":"2023-11-07","close":15686.3955},{"date":"2023-11-08","close":15863.0889},{"date":"2023-11-09","close":15647.1299},{"date":"2023-11-10","close":15450.8057},{"date":"2023-11-13","close":14802.9316},{"date":"2023-11-14","close":15067.9707},{"date":"2023-11-15","close":15166.1328},{"date":"2023-11-16","close":14940.3594},{"date":"2023-11-17","close":17178.4668},{"date":"2023-11-20","close":16658.207},{"date":"2023-11-21","close":16314.6357},{"date":"2023-11-22","close":16314.6357},{"date":"2023-11-23","close":16540.4121},{"date":"2023-11-24","close":16295.0029},{"date":"2023-11-27","close":16324.4531},{"date":"2023-11-28","close":16883.9805},{"date":"2023-11-29","close":16668.0215},{"date":"2023-11-30","close":16393.166},{"date":"2023-12-01","close":16373.5332},{"date":"2023-12-04","close":17011.5918},{"date":"2023-12-05","close":17276.6309},{"date":"2023-12-06","close":17031.2246},{"date":"2023-12-07","close":17796.8926},{"date":"2023-12-08","close":17826.3418},{"date":"2023-12-11","close":17630.0176},{"date":"2023-12-12","close":18101.1973},{"date":"2023-12-13","close":17757.627},{"date":"2023-12-14","close":17522.0391},{"date":"2023-12-15","close":17718.3613},{"date":"2023-12-18","close":17993.2188},{"date":"2023-12-19","close":18660.7246},{"date":"2023-12-20","close":19436.2109},{"date":"2023-12-21","close":19180.9863},{"date":"2023-12-22","close":19239.8848},{"date":"2023-12-26","close":19298.7812},{"date":"2023-12-27","close":19779.7793},{"date":"2023-12-28","close":20270.5918},{"date":"2024-01-02","close":20221.5117},{"date":"2024-01-03","close":20565.0801},{"date":"2024-01-04","close":19730.6992},{"date":"2024-01-05","close":19622.7188},{"date":"2024-01-08","close":19495.1074},{"date":"2024-01-09","close":19779.7793},{"date":"2024-01-10","close":19877.9414},{"date":"2024-01-11","close":19475.4746},{"date":"2024-01-12","close":19554.0059},{"date":"2024-01-15","close":19681.6172},{"date":"2024-01-16","close":20074.2676},{"date":"2024-01-17","close":19593.2715},{"date":"2024-01-18","close":19554.0059},{"date":"2024-01-19","close":19151.5391},{"date":"2024-01-22","close":19269.334},{"date":"2024-01-23","close":19828.8594},{"date":"2024-01-24","close":19622.7188},{"date":"2024-01-25","close":19828.8594},{"date":"2024-01-26","close":20417.8379},{"date":"2024-01-29","close":20025.1855},{"date":"2024-01-30","close":21252.2188},{"date":"2024-01-31","close":22773.7402},{"date":"2024-02-01","close":25227.8066},{"date":"2024-02-02","close":25620.459},{"date":"2024-02-05","close":24148.0195},{"date":"2024-02-06","close":23755.3672},{"date":"2024-02-07","close":23460.8789},{"date":"2024-02-08","close":23853.5312},{"date":"2024-02-13","close":24933.3203},{"date":"2024-02-14","close":24295.2617},{"date":"2024-02-15","close":23509.9609},{"date":"2024-02-16","close":22773.7402},{"date":"2024-02-19","close":22724.6602},{"date":"2024-02-20","close":23362.7168},{"date":"2024-02-21","close":22822.8223},{"date":"2024-02-22","close":22381.0918},{"date":"2024-02-23","close":22920.9844},{"date":"2024-02-26","close":22822.8223},{"date":"2024-02-27","close":22479.252},{"date":"2024-02-28","close":22184.7656},{"date":"2024-02-29","close":21595.7871},{"date":"2024-03-04","close":21743.0332},{"date":"2024-03-05","close":21497.627},{"date":"2024-03-06","close":21252.2188},{"date":"2024-03-07","close":21203.1387},{"date":"2024-03-08","close":21448.5449},{"date":"2024-03-11","close":20859.5684},{"date":"2024-03-12","close":20074.2676},{"date":"2024-03-13","close":19779.7793},{"date":"2024-03-14","close":19681.6172},{"date":"2024-03-15","close":19092.6406},{"date":"2024-03-18","close":19514.7402},{"date":"2024-03-19","close":19180.9863},{"date":"2024-03-20","close":19976.1055},{"date":"2024-03-21","close":20123.3477},{"date":"2024-03-22","close":20810.4863},{"date":"2024-03-25","close":21252.2188},{"date":"2024-03-26","close":21399.4648},{"date":"2024-03-27","close":20810.4863},{"date":"2024-03-28","close":20319.6738},{"date":"2024-03-29","close":19828.8594},{"date":"2024-04-01","close":19828.8594},{"date":"2024-04-02","close":19426.3926},{"date":"2024-04-03","close":19122.0879},{"date":"2024-04-04","close":18906.1309},{"date":"2024-04-05","close":18336.7871},{"date":"2024-04-08","close":18650.9082},{"date":"2024-04-09","close":18523.2969},{"date":"2024-04-11","close":18287.707},{"date":"2024-04-12","close":18061.9316},{"date":"2024-04-15","close":17963.7695},{"date":"2024-04-16","close":17423.875},{"date":"2024-04-17","close":17080.3066},{"date":"2024-04-18","close":17433.6914},{"date":"2024-04-19","close":16883.9805},{"date":"2024-04-22","close":17806.709},{"date":"2024-04-23","close":17816.5254},{"date":"2024-04-24","close":17796.8926},{"date":"2024-04-25","close":17571.1191},{"date":"2024-04-26","close":17845.9746},{"date":"2024-04-29","close":18356.4199},{"date":"2024-04-30","close":18474.2148},{"date":"2024-05-02","close":18680.3574},{"date":"2024-05-03","close":18425.1348},{"date":"2024-05-07","close":19318.4141},{"date":"2024-05-08","close":19534.373},{"date":"2024-05-09","close":19141.7207},{"date":"2024-05-10","close":19220.252},{"date":"2024-05-13","close":18915.9473},{"date":"2024-05-14","close":18847.2344},{"date":"2024-05-16","close":18474.2148},{"date":"2024-05-17","close":18699.9883},{"date":"2024-05-20","close":18297.5215},{"date":"2024-05-21","close":17963.7695},{"date":"2024-05-22","close":17826.3418},{"date":"2024-05-23","close":17747.8125},{"date":"2024-05-24","close":17620.1992},{"date":"2024-05-27","close":17217.7324},{"date":"2024-05-28","close":17227.5488},{"date":"2024-05-29","close":16697.4727},{"date":"2024-05-30","close":15607.8652},{"date":"2024-05-31","close":16118.3105},{"date":"2024-06-03","close":16029.9658},{"date":"2024-06-04","close":16177.209},{"date":"2024-06-05","close":16196.8418},{"date":"2024-06-07","close":16383.3506},{"date":"2024-06-10","close":15921.9863},{"date":"2024-06-11","close":16196.8418},{"date":"2024-06-12","close":16108.4951},{"date":"2024-06-13","close":17315.8945},{"date":"2024-06-14","close":16285.1875},{"date":"2024-06-17","close":16393.166},{"date":"2024-06-18","close":16226.29},{"date":"2024-06-19","close":15951.4346},{"date":"2024-06-20","close":15843.4561},{"date":"2024-06-21","close":15450.8057},{"date":"2024-06-24","close":15666.7627},{"date":"2024-06-25","close":15509.7031},{"date":"2024-06-26","close":15440.9893},{"date":"2024-06-27","close":14773.4824},{"date":"2024-06-28","close":15117.0527},{"date":"2024-07-01","close":15382.0908},{"date":"2024-07-02","close":15362.459},{"date":"2024-07-03","close":15175.9492},{"date":"2024-07-04","close":19681.6172},{"date":"2024-07-05","close":18945.3965},{"date":"2024-07-08","close":19877.9414},{"date":"2024-07-09","close":21055.8945},{"date":"2024-07-10","close":20663.2441},{"date":"2024-07-11","close":20221.5117},{"date":"2024-07-12","close":20466.918},{"date":"2024-07-15","close":20516.0},{"date":"2024-07-16","close":20123.3477},{"date":"2024-07-17","close":20712.3242},{"date":"2024-07-18","close":20565.0801},{"date":"2024-07-19","close":20810.4863},{"date":"2024-07-22","close":20810.4863},{"date":"2024-07-23","close":20270.5918},{"date":"2024-07-24","close":21595.7871},{"date":"2024-07-25","close":21154.0566},{"date":"2024-07-26","close":21693.9512},{"date":"2024-07-29","close":22135.6836},{"date":"2024-07-30","close":21448.5449},{"date":"2024-07-31","close":21104.9746},{"date":"2024-08-01","close":21399.4648},{"date":"2024-08-02","close":19927.0234},{"date":"2024-08-05","close":18592.0117},{"date":"2024-08-06","close":19082.8242},{"date":"2024-08-07","close":20810.4863},{"date":"2024-08-08","close":21595.7871},{"date":"2024-08-09","close":21595.7871},{"date":"2024-08-12","close":22086.6016},{"date":"2024-08-13","close":22479.252},{"date":"2024-08-14","close":22577.4141},{"date":"2024-08-16","close":23657.2051},{"date":"2024-08-19","close":24197.0996},{"date":"2024-08-20","close":23755.3672},{"date":"2024-08-21","close":23755.3672},{"date":"2024-08-22","close":23411.7988},{"date":"2024-08-23","close":23804.4473},{"date":"2024-08-26","close":24148.0195},{"date":"2024-08-27","close":23755.3672},{"date":"2024-08-28","close":24491.5879},{"date":"2024-08-29","close":24540.668},{"date":"2024-08-30","close":25178.7266},{"date":"2024-09-02","close":25031.4824},{"date":"2024-09-03","close":24982.4004},{"date":"2024-09-04","close":24098.9375},{"date":"2024-09-05","close":23411.7988},{"date":"2024-09-06","close":23117.3105},{"date":"2024-09-09","close":24295.2617},{"date":"2024-09-10","close":24148.0195},{"date":"2024-09-11","close":23509.9609},{"date":"2024-09-12","close":23755.3672},{"date":"2024-09-13","close":25031.4824},{"date":"2024-09-19","close":25080.5645},{"date":"2024-09-20","close":25669.5391},{"date":"2024-09-23","close":25522.2949},{"date":"2024-09-24","close":25620.459},{"date":"2024-09-25","close":24589.752},{"date":"2024-09-26","close":24098.9375},{"date":"2024-09-27","close":23509.9609},{"date":"2024-09-30","close":23068.2285},{"date":"2024-10-02","close":21988.4395},{"date":"2024-10-04","close":21890.2773},{"date":"2024-10-07","close":21988.4395},{"date":"2024-10-08","close":23951.6934},{"date":"2024-10-10","close":26454.8398},{"date":"2024-10-11","close":26896.5723},{"date":"2024-10-14","close":26209.4336},{"date":"2024-10-15","close":26454.8398},{"date":"2024-10-16","close":25914.9473},{"date":"2024-10-17","close":26160.3535},{"date":"2024-10-18","close":26062.1914},{"date":"2024-10-21","close":25816.7852},{"date":"2024-10-22","close":25227.8066},{"date":"2024-10-23","close":24933.3203},{"date":"2024-10-24","close":25080.5645},{"date":"2024-10-25","close":24687.9121},{"date":"2024-10-28","close":25227.8066},{"date":"2024-10-29","close":24884.2383},{"date":"2024-10-30","close":24344.3438},{"date":"2024-10-31","close":25473.2148},{"date":"2024-11-01","close":24687.9121},{"date":"2024-11-04","close":25227.8066},{"date":"2024-11-05","close":24442.5059},{"date":"2024-11-06","close":25227.8066},{"date":"2024-11-07","close":24933.3203},{"date":"2024-11-08","close":23853.5312},{"date":"2024-11-11","close":23215.4727},{"date":"2024-11-12","close":21890.2773},{"date":"2024-11-13","close":21203.1387},{"date":"2024-11-14","close":21055.8945},{"date":"2024-11-15","close":20663.2441},{"date":"2024-11-18","close":20565.0801},{"date":"2024-11-19","close":20417.8379},{"date":"2024-11-20","close":20565.0801},{"date":"2024-11-21","close":20908.6504},{"date":"2024-11-22","close":20516.0},{"date":"2024-11-25","close":20614.1621},{"date":"2024-11-26","close":20123.3477},{"date":"2024-11-27","close":20908.6504},{"date":"2024-11-28","close":21693.9512},{"date":"2024-11-29","close":20761.4062},{"date":"2024-12-02","close":20319.6738},{"date":"2024-12-03","close":21252.2188},{"date":"2024-12-04","close":20565.0801},{"date":"2024-12-05","close":20074.2676},{"date":"2024-12-06","close":20074.2676},{"date":"2024-12-09","close":19318.4141},{"date":"2024-12-10","close":20123.3477},{"date":"2024-12-11","close":20270.5918},{"date":"2024-12-12","close":20761.4062},{"date":"2024-12-13","close":20761.4062},{"date":"2024-12-16","close":20859.5684},{"date":"2024-12-17","close":21399.4648},{"date":"2024-12-18","close":21055.8945},{"date":"2024-12-19","close":20123.3477},{"date":"2024-12-20","close":20025.1855},{"date":"2024-12-23","close":20761.4062},{"date":"2024-12-24","close":20565.0801},{"date":"2024-12-26","close":20516.0},{"date":"2024-12-27","close":20268.2227},{"date":"2024-12-30","close":21408.0},{"date":"2025-01-02","close":21011.5547},{"date":"2025-01-03","close":21160.2227},{"date":"2025-01-06","close":21408.0},{"date":"2025-01-07","close":21804.4434},{"date":"2025-01-08","close":21308.8887},{"date":"2025-01-09","close":21854.0},{"date":"2025-01-10","close":21259.334},{"date":"2025-01-13","close":21110.666},{"date":"2025-01-14","close":20317.7773},{"date":"2025-01-15","close":20020.4434},{"date":"2025-01-16","close":20516.0},{"date":"2025-01-17","close":20367.334},{"date":"2025-01-20","close":20416.8887},{"date":"2025-01-21","close":20317.7773},{"date":"2025-01-22","close":20912.4434},{"date":"2025-01-23","close":20317.7773},{"date":"2025-01-24","close":20664.666},{"date":"2025-01-31","close":20416.8887},{"date":"2025-02-03","close":19921.334},{"date":"2025-02-04","close":20070.0},{"date":"2025-02-05","close":20516.0},{"date":"2025-02-06","close":21507.1113},{"date":"2025-02-07","close":20912.4434},{"date":"2025-02-10","close":21358.4434},{"date":"2025-02-11","close":20763.7773},{"date":"2025-02-12","close":20615.1113},{"date":"2025-02-13","close":20516.0},{"date":"2025-02-14","close":20268.2227},{"date":"2025-02-17","close":21011.5547},{"date":"2025-02-18","close":20516.0},{"date":"2025-02-19","close":20565.5547},{"date":"2025-02-20","close":20763.7773},{"date":"2025-02-21","close":20962.0},{"date":"2025-02-24","close":20615.1113},{"date":"2025-02-25","close":20367.334},{"date":"2025-02-26","close":21160.2227},{"date":"2025-02-27","close":20763.7773},{"date":"2025-02-28","close":19921.334},{"date":"2025-03-04","close":19733.0215},{"date":"2025-03-05","close":19762.7559},{"date":"2025-03-06","close":20268.2227},{"date":"2025-03-07","close":19564.5332},{"date":"2025-03-10","close":19346.4883},{"date":"2025-03-11","close":19059.0664},{"date":"2025-03-12","close":19267.1992},{"date":"2025-03-13","close":19187.9102},{"date":"2025-03-14","close":19257.2891},{"date":"2025-03-17","close":19723.1113},{"date":"2025-03-18","close":19871.7773},{"date":"2025-03-19","close":19970.8887},{"date":"2025-03-20","close":19871.7773},{"date":"2025-03-21","close":19495.1562},{"date":"2025-03-24","close":19614.0879},{"date":"2025-03-25","close":19970.8887},{"date":"2025-03-26","close":19802.4004},{"date":"2025-03-27","close":19564.5332},{"date":"2025-03-28","close":19029.334},{"date":"2025-03-31","close":18573.4219},{"date":"2025-04-01","close":18940.1328},{"date":"2025-04-02","close":18464.4004},{"date":"2025-04-03","close":18603.1562},{"date":"2025-04-04","close":18801.377},{"date":"2025-04-07","close":18157.1562},{"date":"2025-04-08","close":18276.0879},{"date":"2025-04-09","close":17612.0449},{"date":"2025-04-10","close":18722.0879},{"date":"2025-04-11","close":19445.5996},{"date":"2025-04-14","close":19108.6211},{"date":"2025-04-15","close":19485.2441},{"date":"2025-04-16","close":19574.4434},{"date":"2025-04-17","close":19604.1777},{"date":"2025-04-18","close":19624.0},{"date":"2025-04-21","close":19703.2891},{"date":"2025-04-22","close":19673.5547},{"date":"2025-04-23","close":19970.8887},{"date":"2025-04-24","close":19782.5781},{"date":"2025-04-25","close":19614.0879},{"date":"2025-04-28","close":19425.7773},{"date":"2025-04-29","close":20268.2227},{"date":"2025-04-30","close":20119.5547},{"date":"2025-05-02","close":20169.1113},{"date":"2025-05-07","close":19088.7988},{"date":"2025-05-08","close":19316.7559},{"date":"2025-05-09","close":19772.666},{"date":"2025-05-12","close":20119.5547},{"date":"2025-05-13","close":19633.9102},{"date":"2025-05-14","close":19921.334},{"date":"2025-05-15","close":20169.1113},{"date":"2025-05-16","close":20317.7773},{"date":"2025-05-19","close":20268.2227},{"date":"2025-05-20","close":19752.8438},{"date":"2025-05-21","close":20070.0},{"date":"2025-05-22","close":20119.5547},{"date":"2025-05-23","close":19624.0},{"date":"2025-05-26","close":19544.7109},{"date":"2025-05-27","close":19148.2656},{"date":"2025-05-28","close":19098.7109},{"date":"2025-05-29","close":24827.334},{"date":"2025-05-30","close":25124.666},{"date":"2025-06-02","close":27206.0},{"date":"2025-06-04","close":27751.1113},{"date":"2025-06-05","close":27305.1113},{"date":"2025-06-09","close":27057.334},{"date":"2025-06-10","close":27602.4434},{"date":"2025-06-11","close":26760.0},{"date":"2025-06-12","close":26462.666},{"date":"2025-06-13","close":25174.2227},{"date":"2025-06-16","close":25868.0},{"date":"2025-06-17","close":24579.5547},{"date":"2025-06-18","close":24579.5547},{"date":"2025-06-19","close":23935.334},{"date":"2025-06-20","close":23984.8887},{"date":"2025-06-23","close":23142.4434},{"date":"2025-06-24","close":22993.7773},{"date":"2025-06-25","close":22547.7773},{"date":"2025-06-26","close":22200.8887},{"date":"2025-06-27","close":23241.5547},{"date":"2025-06-30","close":22845.1113},{"date":"2025-07-01","close":23538.8887},{"date":"2025-07-02","close":22993.7773},{"date":"2025-07-03","close":23390.2227},{"date":"2025-07-04","close":22349.5547},{"date":"2025-07-07","close":22597.334},{"date":"2025-07-08","close":23291.1113},{"date":"2025-07-09","close":26958.2227},{"date":"2025-07-10","close":27652.0},{"date":"2025-07-11","close":27206.0},{"date":"2025-07-14","close":27800.666},{"date":"2025-07-15","close":27206.0},{"date":"2025-07-16","close":27156.4434},{"date":"2025-07-17","close":26660.8887},{"date":"2025-07-18","close":25917.5547},{"date":"2025-07-21","close":25025.5547},{"date":"2025-07-22","close":25322.8887},{"date":"2025-07-23","close":25422.0},{"date":"2025-07-24","close":25025.5547},{"date":"2025-07-25","close":24331.7773},{"date":"2025-07-28","close":23489.334},{"date":"2025-07-29","close":24133.5547},{"date":"2025-07-30","close":23588.4434},{"date":"2025-07-31","close":23142.4434},{"date":"2025-08-01","close":21804.4434},{"date":"2025-08-04","close":21903.5547},{"date":"2025-08-05","close":22002.666},{"date":"2025-08-06","close":22052.2227},{"date":"2025-08-07","close":21854.0},{"date":"2025-08-08","close":22002.666},{"date":"2025-08-11","close":21903.5547},{"date":"2025-08-12","close":21358.4434},{"date":"2025-08-13","close":22300.0},{"date":"2025-08-14","close":22250.4434},{"date":"2025-08-18","close":21854.0},{"date":"2025-08-19","close":21754.8887},{"date":"2025-08-20","close":21209.7773},{"date":"2025-08-21","close":21259.334},{"date":"2025-08-22","close":20962.0},{"date":"2025-08-25","close":21754.8887},{"date":"2025-08-26","close":21705.334},{"date":"2025-08-27","close":22151.334},{"date":"2025-08-28","close":23786.666},{"date":"2025-08-29","close":24480.4434},{"date":"2025-09-01","close":23836.2227},{"date":"2025-09-02","close":23192.0},{"date":"2025-09-03","close":23836.2227},{"date":"2025-09-04","close":24034.4434},{"date":"2025-09-05","close":24183.1113},{"date":"2025-09-08","close":23885.7773},{"date":"2025-09-09","close":24232.666},{"date":"2025-09-10","close":24381.334},{"date":"2025-09-11","close":23836.2227},{"date":"2025-09-12","close":23836.2227},{"date":"2025-09-15","close":24232.666},{"date":"2025-09-16","close":24926.4434},{"date":"2025-09-17","close":25075.1113},{"date":"2025-09-18","close":24183.1113},{"date":"2025-09-19","close":23750.0},{"date":"2025-09-22","close":24579.5547},{"date":"2025-09-23","close":24876.8887},{"date":"2025-09-24","close":23192.0},{"date":"2025-09-25","close":22547.7773},{"date":"2025-09-26","close":21854.0},{"date":"2025-09-29","close":22002.666},{"date":"2025-09-30","close":21754.8887},{"date":"2025-10-01","close":21655.7773},{"date":"2025-10-02","close":21556.666},{"date":"2025-10-10","close":21408.0},{"date":"2025-10-13","close":21259.334},{"date":"2025-10-14","close":20714.2227},{"date":"2025-10-15","close":21754.8887},{"date":"2025-10-16","close":21705.334},{"date":"2025-10-17","close":21308.8887},{"date":"2025-10-20","close":22052.2227},{"date":"2025-10-21","close":21804.4434},{"date":"2025-10-22","close":22200.8887},{"date":"2025-10-23","close":21606.2227},{"date":"2025-10-24","close":21556.666},{"date":"2025-10-27","close":22300.0},{"date":"2025-10-28","close":22399.1113},{"date":"2025-10-29","close":21903.5547},{"date":"2025-10-30","close":21358.4434},{"date":"2025-10-31","close":21457.5547},{"date":"2025-11-03","close":21606.2227},{"date":"2025-11-04","close":21953.1113},{"date":"2025-11-05","close":21507.1113},{"date":"2025-11-06","close":22200.8887},{"date":"2025-11-07","close":21556.666},{"date":"2025-11-10","close":22547.7773},{"date":"2025-11-11","close":22399.1113},{"date":"2025-11-12","close":24976.0},{"date":"2025-11-13","close":24926.4434},{"date":"2025-11-14","close":24579.5547},{"date":"2025-11-17","close":24430.8887},{"date":"2025-11-18","close":23786.666},{"date":"2025-11-19","close":23291.1113},{"date":"2025-11-20","close":23192.0},{"date":"2025-11-21","close":22795.5547},{"date":"2025-11-24","close":22696.4434},{"date":"2025-11-25","close":22399.1113},{"date":"2025-11-26","close":23538.8887},{"date":"2025-11-27","close":23489.334},{"date":"2025-11-28","close":23687.5547},{"date":"2025-12-01","close":23836.2227},{"date":"2025-12-02","close":23687.5547},{"date":"2025-12-03","close":24084.0},{"date":"2025-12-04","close":24084.0},{"date":"2025-12-05","close":24084.0},{"date":"2025-12-08","close":23687.5547},{"date":"2025-12-09","close":24084.0},{"date":"2025-12-10","close":24133.5547},{"date":"2025-12-11","close":24629.1113},{"date":"2025-12-12","close":23935.334},{"date":"2025-12-15","close":23588.4434},{"date":"2025-12-16","close":23439.7773},{"date":"2025-12-17","close":23241.5547},{"date":"2025-12-18","close":23241.5547},{"date":"2025-12-19","close":23638.0},{"date":"2025-12-22","close":23538.8887},{"date":"2025-12-23","close":23538.8887},{"date":"2025-12-24","close":22845.1113},{"date":"2025-12-26","close":22300.0},{"date":"2025-12-29","close":22350.0},{"date":"2025-12-30","close":22050.0},{"date":"2026-01-02","close":21400.0},{"date":"2026-01-05","close":21650.0},{"date":"2026-01-06","close":21800.0},{"date":"2026-01-07","close":21350.0},{"date":"2026-01-08","close":21350.0},{"date":"2026-01-09","close":21500.0},{"date":"2026-01-12","close":21550.0},{"date":"2026-01-13","close":21000.0},{"date":"2026-01-14","close":21450.0},{"date":"2026-01-15","close":22000.0},{"date":"2026-01-16","close":21600.0},{"date":"2026-01-19","close":21650.0},{"date":"2026-01-20","close":22250.0},{"date":"2026-01-21","close":21850.0},{"date":"2026-01-22","close":22100.0},{"date":"2026-01-23","close":22900.0},{"date":"2026-01-26","close":23150.0},{"date":"2026-01-27","close":23350.0},{"date":"2026-01-28","close":23500.0},{"date":"2026-01-29","close":23900.0},{"date":"2026-01-30","close":24000.0},{"date":"2026-02-02","close":23200.0},{"date":"2026-02-03","close":25000.0},{"date":"2026-02-04","close":25400.0},{"date":"2026-02-05","close":24600.0},{"date":"2026-02-06","close":23700.0},{"date":"2026-02-09","close":25250.0},{"date":"2026-02-10","close":26250.0},{"date":"2026-02-11","close":25100.0},{"date":"2026-02-12","close":25600.0},{"date":"2026-02-13","close":26950.0},{"date":"2026-02-19","close":27100.0},{"date":"2026-02-20","close":27850.0},{"date":"2026-02-23","close":29350.0},{"date":"2026-02-24","close":28550.0},{"date":"2026-02-25","close":28900.0},{"date":"2026-02-26","close":27450.0},{"date":"2026-02-27","close":26950.0},{"date":"2026-03-03","close":25900.0},{"date":"2026-03-04","close":22050.0},{"date":"2026-03-05","close":23150.0},{"date":"2026-03-06","close":23600.0},{"date":"2026-03-09","close":22100.0},{"date":"2026-03-10","close":23050.0},{"date":"2026-03-11","close":24700.0},{"date":"2026-03-12","close":24150.0},{"date":"2026-03-13","close":23800.0},{"date":"2026-03-16","close":23200.0},{"date":"2026-03-17","close":24150.0},{"date":"2026-03-18","close":24200.0},{"date":"2026-03-19","close":23650.0},{"date":"2026-03-20","close":24600.0},{"date":"2026-03-23","close":23050.0},{"date":"2026-03-24","close":23600.0},{"date":"2026-03-25","close":24300.0},{"date":"2026-03-26","close":24450.0},{"date":"2026-03-27","close":24850.0},{"date":"2026-03-30","close":24150.0},{"date":"2026-03-31","close":23300.0},{"date":"2026-04-01","close":24850.0},{"date":"2026-04-02","close":22800.0},{"date":"2026-04-03","close":22650.0},{"date":"2026-04-06","close":22600.0},{"date":"2026-04-07","close":21950.0},{"date":"2026-04-08","close":22650.0},{"date":"2026-04-09","close":22200.0},{"date":"2026-04-10","close":22400.0},{"date":"2026-04-13","close":22150.0},{"date":"2026-04-14","close":22300.0},{"date":"2026-04-15","close":23400.0},{"date":"2026-04-16","close":23800.0},{"date":"2026-04-17","close":23850.0},{"date":"2026-04-20","close":23350.0},{"date":"2026-04-21","close":23050.0},{"date":"2026-04-22","close":22850.0},{"date":"2026-04-23","close":22800.0},{"date":"2026-04-24","close":23050.0},{"date":"2026-04-27","close":23200.0},{"date":"2026-04-28","close":22950.0},{"date":"2026-04-29","close":22700.0},{"date":"2026-04-30","close":22550.0},{"date":"2026-05-04","close":22400.0},{"date":"2026-05-06","close":21850.0},{"date":"2026-05-07","close":21950.0},{"date":"2026-05-08","close":22200.0},{"date":"2026-05-11","close":21450.0},{"date":"2026-05-12","close":21550.0},{"date":"2026-05-13","close":20950.0},{"date":"2026-05-14","close":21600.0},{"date":"2026-05-15","close":21100.0},{"date":"2026-05-18","close":20350.0},{"date":"2026-05-19","close":20250.0},{"date":"2026-05-20","close":19700.0},{"date":"2026-05-21","close":20300.0},{"date":"2026-05-22","close":20700.0},{"date":"2026-05-26","close":20200.0},{"date":"2026-05-27","close":19800.0},{"date":"2026-05-28","close":19000.0},{"date":"2026-05-29","close":18840.0},{"date":"2026-06-01","close":18260.0},{"date":"2026-06-02","close":18010.0},{"date":"2026-06-04","close":18110.0},{"date":"2026-06-05","close":17850.0},{"date":"2026-06-08","close":16610.0},{"date":"2026-06-09","close":16700.0},{"date":"2026-06-10","close":17090.0},{"date":"2026-06-11","close":18050.0},{"date":"2026-06-12","close":18090.0},{"date":"2026-06-15","close":18470.0},{"date":"2026-06-16","close":18560.0},{"date":"2026-06-17","close":18710.0},{"date":"2026-06-18","close":17970.0},{"date":"2026-06-19","close":17570.0},{"date":"2026-06-22","close":16950.0},{"date":"2026-06-23","close":16400.0},{"date":"2026-06-24","close":16780.0},{"date":"2026-06-25","close":16570.0},{"date":"2026-06-26","close":15850.0},{"date":"2026-06-29","close":17600.0},{"date":"2026-06-30","close":16900.0},{"date":"2026-07-01","close":17380.0},{"date":"2026-07-02","close":17690.0},{"date":"2026-07-03","close":17770.0},{"date":"2026-07-06","close":17600.0},{"date":"2026-07-07","close":18200.0},{"date":"2026-07-08","close":17820.0},{"date":"2026-07-09","close":17030.0},{"date":"2026-07-10","close":17030.0},{"date":"2026-07-13","close":17380.0},{"date":"2026-07-14","close":16400.0},{"date":"2026-07-15","close":16670.0},{"date":"2026-07-16","close":16840.0},{"date":"2026-07-20","close":16010.0},{"date":"2026-07-21","close":16170.0},{"date":"2026-07-22","close":15880.0},{"date":"2026-07-23","close":16570.0},{"date":"2026-07-24","close":16930.0},{"date":"2026-07-27","close":16970.0},{"date":"2026-07-28","close":16630.0},{"date":"2026-07-29","close":15960.0},{"date":"2026-07-30","close":16480.0},{"date":"2026-07-31","close":16330.0},{"date":"2026-08-03","close":16200.0},{"date":"2026-08-04","close":17110.0},{"date":"2026-08-05","close":17070.0},{"date":"2026-08-06","close":17880.0},{"date":"2026-08-07","close":17940.0},{"date":"2026-08-10","close":18120.0},{"date":"2026-08-11","close":18500.0},{"date":"2026-08-12","close":17900.0},{"date":"2026-08-13","close":17960.0},{"date":"2026-08-14","close":18110.0},{"date":"2026-08-18","close":17350.0},{"date":"2026-08-19","close":16560.0},{"date":"2026-08-20","close":16700.0},{"date":"2026-08-21","close":16290.0},{"date":"2026-08-24","close":17070.0},{"date":"2026-08-25","close":16880.0},{"date":"2026-08-26","close":17700.0},{"date":"2026-08-27","close":17480.0},{"date":"2026-08-28","close":17990.0},{"date":"2026-08-31","close":18040.0},{"date":"2026-09-01","close":17790.0},{"date":"2026-09-02","close":17450.0},{"date":"2026-09-03","close":17200.0},{"date":"2026-09-04","close":16860.0},{"date":"2026-09-07","close":16930.0},{"date":"2026-09-08","close":16740.0},{"date":"2026-09-09","close":16430.0},{"date":"2026-09-10","close":16690.0},{"date":"2026-09-11","close":16590.0},{"date":"2026-09-14","close":16410.0},{"date":"2026-09-15","close":16010.0},{"date":"2026-09-16","close":15840.0},{"date":"2026-09-17","close":15940.0},{"date":"2026-09-18","close":15790.0},{"date":"2026-09-21","close":15900.0},{"date":"2026-09-22","close":16030.0},{"date":"2026-09-23","close":15870.0},{"date":"2026-09-28","close":15890.0},{"date":"2026-09-29","close":15530.0},{"date":"2026-09-30","close":15170.0},{"date":"2026-10-01","close":15550.0},{"date":"2026-10-02","close":15310.0},{"date":"2026-10-06","close":15340.0},{"date":"2026-10-07","close":15480.0},{"date":"2026-10-08","close":15420.0},{"date":"2026-10-12","close":15170.0},{"date":"2026-10-13","close":15400.0},{"date":"2026-10-14","close":15600.0},{"date":"2026-10-15","close":15590.0},{"date":"2026-10-16","close":15650.0},{"date":"2026-10-19","close":15790.0},{"date":"2026-10-20","close":15640.0},{"date":"2026-10-21","close":15190.0},{"date":"2026-10-22","close":14920.0},{"date":"2026-10-23","close":15020.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4181.0,"foreign_net":3599.0,"institution_net":582.0},{"date":"2026-10-21","retail_net":18687.0,"foreign_net":-6402.0,"institution_net":-12285.0},{"date":"2026-10-20","retail_net":-1436.0,"foreign_net":5568.0,"institution_net":-4132.0},{"date":"2026-10-19","retail_net":-11250.0,"foreign_net":13256.0,"institution_net":-2006.0},{"date":"2026-10-16","retail_net":-15458.0,"foreign_net":23857.0,"institution_net":-8399.0},{"date":"2026-10-15","retail_net":-9377.0,"foreign_net":-4862.0,"institution_net":14239.0},{"date":"2026-10-14","retail_net":4690.0,"foreign_net":5329.0,"institution_net":-10019.0},{"date":"2026-10-13","retail_net":-23724.0,"foreign_net":3478.0,"institution_net":20246.0},{"date":"2026-10-12","retail_net":22701.0,"foreign_net":-18052.0,"institution_net":-4649.0},{"date":"2026-10-08","retail_net":10525.0,"foreign_net":-5415.0,"institution_net":-5110.0},{"date":"2026-10-07","retail_net":-8224.0,"foreign_net":15505.0,"institution_net":-7281.0},{"date":"2026-10-06","retail_net":3952.0,"foreign_net":-457.0,"institution_net":-3495.0},{"date":"2026-10-02","retail_net":21792.0,"foreign_net":-25474.0,"institution_net":3682.0},{"date":"2026-10-01","retail_net":-26048.0,"foreign_net":16004.0,"institution_net":10044.0},{"date":"2026-09-30","retail_net":53562.0,"foreign_net":-42823.0,"institution_net":-10739.0},{"date":"2026-09-29","retail_net":25541.0,"foreign_net":-20162.0,"institution_net":-5379.0},{"date":"2026-09-28","retail_net":4684.0,"foreign_net":-5644.0,"institution_net":960.0},{"date":"2026-09-23","retail_net":9611.0,"foreign_net":717.0,"institution_net":-10328.0},{"date":"2026-09-22","retail_net":-10640.0,"foreign_net":2414.0,"institution_net":8226.0},{"date":"2026-09-21","retail_net":-938.0,"foreign_net":-422.0,"institution_net":1360.0},{"date":"2026-09-18","retail_net":22783.0,"foreign_net":-19622.0,"institution_net":-3161.0},{"date":"2026-09-17","retail_net":25604.0,"foreign_net":-24026.0,"institution_net":-1578.0},{"date":"2026-09-16","retail_net":23105.0,"foreign_net":-17571.0,"institution_net":-5534.0},{"date":"2026-09-15","retail_net":20998.0,"foreign_net":-14340.0,"institution_net":-6658.0},{"date":"2026-09-14","retail_net":3613.0,"foreign_net":-2292.0,"institution_net":-1321.0},{"date":"2026-09-11","retail_net":11769.0,"foreign_net":-5110.0,"institution_net":-6659.0},{"date":"2026-09-10","retail_net":10002.0,"foreign_net":30422.0,"institution_net":-40424.0},{"date":"2026-09-09","retail_net":25463.0,"foreign_net":-24404.0,"institution_net":-1059.0},{"date":"2026-09-08","retail_net":2920.0,"foreign_net":-8473.0,"institution_net":5553.0},{"date":"2026-09-07","retail_net":3882.0,"foreign_net":-6509.0,"institution_net":2627.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-4181.0,"foreign_net":3599.0,"institution_net":582.0},"d3":{"retail_net":13070.0,"foreign_net":2765.0,"institution_net":-15835.0},"d7":{"retail_net":-18325.0,"foreign_net":40345.0,"institution_net":-22020.0},"d14":{"retail_net":-17351.0,"foreign_net":25934.0,"institution_net":-8583.0},"d30":{"retail_net":214608.0,"foreign_net":-131911.0,"institution_net":-82697.0}},"analysis":"최근 5일 외국인 순매수 3.99만, 기관 순매수 -2.62만. 30일 누적: 외국인 -13.19만, 기관 -8.27만.","foreign_flow":39878.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-26240.0},"insider_trades":[],"price_analysis":{"current":14880.0,"low_30d":14610.0,"support":14858.0,"high_30d":17090.0,"change_1d":-0.3,"change_7d":-5.3,"change_30d":-10.7,"resistance":16842.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.91,"per":6.43,"quarter":"2024-Q2"},{"pbr":1.32,"per":9.07,"quarter":"2024-Q3"},{"pbr":1.26,"per":16.29,"quarter":"2024-Q4"},{"pbr":1.08,"per":13.86,"quarter":"2025-Q1"},{"pbr":1.29,"per":12.46,"quarter":"2025-Q2"},{"pbr":1.18,"per":13.07,"quarter":"2025-Q3"},{"pbr":1.1,"per":7.32,"quarter":"2025-Q4"},{"pbr":1.11,"per":7.15,"quarter":"2026-Q1"},{"pbr":0.79,"per":5.5,"quarter":"2026-Q2"},{"pbr":0.46,"per":4.84,"quarter":"현재"}],"timeline":[{"close":15117.0527,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":23068.2285,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21408.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":18573.4219,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":22845.1113,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":21754.8887,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":22050.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":16900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.12,"pbr_5y_low":0.79,"per_5y_avg":10.13,"per_5y_low":5.5,"current_pbr":0.46,"current_per":4.84,"pbr_5y_high":1.32,"per_5y_high":16.29,"pbr_5y_median":1.11,"per_5y_median":9.07,"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 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.9%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 4.86x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"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":1.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.85,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.91,"per":6.43,"close":15117.0527,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.32,"per":9.07,"close":23068.2285,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.26,"per":16.29,"close":21408.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.08,"per":13.86,"close":18573.4219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.29,"per":12.46,"close":22845.1113,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.18,"per":13.07,"close":21754.8887,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.1,"per":7.32,"close":22050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.11,"per":7.15,"close":23300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.79,"per":5.5,"close":16900.0,"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":"4.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.9%"}],"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_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":624.98,"pbr":null,"per":null,"roa":0.01044886313674588,"roe":0.019354619692248123,"revenue":570821463432.0,"market_cap":null,"net_income":36337460584.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":3477647291236.0,"total_equity":1877456708620.0,"profit_margin":0.06365818896424304,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":76642287619.0,"operating_margin":0.13426665346148137},{"eps":703.59,"pbr":0.79,"per":7.57,"roa":0.015628562908507327,"roe":0.028740299729263813,"revenue":492706725823.0,"market_cap":1325600000000.0,"net_income":53257616636.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":3407710417636.0,"total_equity":1853064064665.0,"profit_margin":0.10809192130884827,"dividend_yield":0.88,"fiscal_quarter":"Q1","operating_income":47780885256.0,"operating_margin":0.09697632029720822},{"eps":916.8811004693919,"pbr":null,"per":null,"roa":0.02147243939029761,"roe":0.03926967301699606,"revenue":516332067296.0,"market_cap":null,"net_income":69402299612.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":3232157201634.0,"total_equity":1767325630187.0,"profit_margin":0.13441407963571905,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":34780030802.0,"operating_margin":0.06735981165016718},{"eps":828.3637607987157,"pbr":null,"per":null,"roa":0.020233861214783298,"roe":0.038471969801415734,"revenue":542175246375.0,"market_cap":null,"net_income":62653822677.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":3096483761153.0,"total_equity":1628557700591.0,"profit_margin":0.11556009444530221,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":80540470641.0,"operating_margin":0.14855062303101443},{"eps":809.8676002705148,"pbr":null,"per":null,"roa":0.02119705087946283,"roe":0.039273161701096494,"revenue":528428497429.0,"market_cap":null,"net_income":61338368326.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":2893721804736.0,"total_equity":1561839324087.0,"profit_margin":0.11607695009719166,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":85334437965.0,"operating_margin":0.1614871990821532},{"eps":455.7982415878101,"pbr":null,"per":null,"roa":0.012513550731437489,"roe":0.022764053665529367,"revenue":481434644144.0,"market_cap":null,"net_income":34512268389.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":2757991646791.0,"total_equity":1516086233853.0,"profit_margin":0.07168630012151177,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":61138955570.0,"operating_margin":0.12699326131526373},{"eps":-429.98625537724445,"pbr":null,"per":null,"roa":-0.011962879518098962,"roe":-0.021662179920821336,"revenue":1936916852599.0,"market_cap":null,"net_income":-32547333465.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":2720693911174.0,"total_equity":1502495759151.0,"profit_margin":-0.016803681284164176,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":63044180694.0,"operating_margin":0.032548728464727776},{"eps":997.68,"pbr":null,"per":null,"roa":0.021858225624412402,"roe":0.03757069716316145,"revenue":null,"market_cap":null,"net_income":58007313298.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":2653797901748.0,"total_equity":1543950942568.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":101708215149.0,"operating_margin":null},{"eps":316.87,"pbr":null,"per":null,"roa":0.007226082477601912,"roe":0.012521308327482078,"revenue":null,"market_cap":null,"net_income":18423195700.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":2549541298083.0,"total_equity":1471347499651.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":68681195289.0,"operating_margin":null},{"eps":429.6,"pbr":null,"per":null,"roa":0.010126353299379052,"roe":0.016707570703050935,"revenue":null,"market_cap":null,"net_income":24977520424.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":2466585915537.0,"total_equity":1494982177118.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":48479489107.0,"operating_margin":null},{"eps":799.24,"pbr":null,"per":null,"roa":0.01969646231956019,"roe":0.03234232565585971,"revenue":null,"market_cap":null,"net_income":46469413961.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":2359277174097.0,"total_equity":1436798777412.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14253198927.0,"operating_margin":null},{"eps":805.2,"pbr":null,"per":null,"roa":0.020462546870028443,"roe":0.033545828498960734,"revenue":null,"market_cap":null,"net_income":46816078558.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":2287891084886.0,"total_equity":1395585700304.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65565959551.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2350.91,"per":6.43,"date":"2024-06","close":15117.05,"source":"reported"},{"eps":2350.91,"per":8.98,"date":"2024-07","close":21104.97,"source":"reported"},{"eps":2350.91,"per":10.71,"date":"2024-08","close":25178.73,"source":"reported"},{"eps":2543.39,"per":9.07,"date":"2024-09","close":23068.23,"source":"reported"},{"eps":2543.39,"per":10.02,"date":"2024-10","close":25473.21,"source":"reported"},{"eps":2543.39,"per":8.16,"date":"2024-11","close":20761.41,"source":"reported"},{"eps":1314.1637,"per":16.29,"date":"2024-12","close":21408.0,"source":"reported"},{"eps":1314.1637,"per":15.54,"date":"2025-01","close":20416.89,"source":"reported"},{"eps":1314.1637,"per":15.16,"date":"2025-02","close":19921.33,"source":"reported"},{"eps":1340.362,"per":13.86,"date":"2025-03","close":18573.42,"source":"reported"},{"eps":1340.362,"per":15.01,"date":"2025-04","close":20119.55,"source":"reported"},{"eps":1340.362,"per":18.74,"date":"2025-05","close":25124.67,"source":"reported"},{"eps":1833.3596,"per":12.46,"date":"2025-06","close":22845.11,"source":"reported"},{"eps":1833.3596,"per":12.62,"date":"2025-07","close":23142.44,"source":"reported"},{"eps":1833.3596,"per":13.35,"date":"2025-08","close":24480.44,"source":"reported"},{"eps":1664.0433,"per":13.07,"date":"2025-09","close":21754.89,"source":"reported"},{"eps":1664.0433,"per":12.89,"date":"2025-10","close":21457.55,"source":"reported"},{"eps":1664.0433,"per":14.23,"date":"2025-11","close":23687.55,"source":"reported"},{"eps":3010.9107,"per":7.32,"date":"2025-12","close":22050.0,"source":"reported"},{"eps":3010.9107,"per":7.97,"date":"2026-01","close":24000.0,"source":"reported"},{"eps":3010.9107,"per":8.95,"date":"2026-02","close":26950.0,"source":"reported"},{"eps":3258.7025,"per":7.15,"date":"2026-03","close":23300.0,"source":"reported"},{"eps":3258.7025,"per":6.92,"date":"2026-04","close":22550.0,"source":"reported"},{"eps":3258.7025,"per":5.78,"date":"2026-05","close":18840.0,"source":"reported"},{"eps":3073.8149,"per":5.5,"date":"2026-06","close":16900.0,"source":"reported"},{"eps":3073.8149,"per":5.31,"date":"2026-07","close":16330.0,"source":"reported"},{"eps":3073.8149,"per":5.87,"date":"2026-08","close":18040.0,"source":"reported"},{"eps":3073.8149,"per":4.94,"date":"2026-09","close":15170.0,"source":"reported"},{"eps":3073.8149,"per":4.89,"date":"2026-10","close":15020.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.25,"std":3.93,"count":29,"current":4.89,"lower_1sd":6.31,"upper_1sd":14.18},"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":"대웅","phase":"above-fold","symbol_resolved":true}