{"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":"2026-10-23T09:46:21.996484+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.5,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":18.1,"direction":"higher_better","percentile":69}],"summary":"매출 +9.5%","percentile":66},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":56.2,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.0,"direction":"higher_better","percentile":42}],"summary":"RSI 56","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.97x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.71,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.65,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.7x","percentile":61}},"signals":[],"summary":"보령(003850)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 7189.00억. 현재가 8,380원, 전일 대비 -1.5%, 30일 -4.0%. PER 6.0배 / ROE 2.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.18만, 기관 순매수 3.97만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.63%","value_pct":1.63},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.65,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.63},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-66.59306906725396,"grade":"C","trend":"하락","atr_14":245.71428571428572,"rsi_14":56.25,"sma_20":8403.5,"sma_60":8647.0,"comment":"하락 추세, RSI 56","analysis":"RSI(14) 56.2로 중립 구간입니다. MACD(-66.59)가 시그널선(-83.71)을 상회합니다(골든크로스). 현재가가 SMA20(8404)과 SMA60(8647) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8120~8687 (현재 위치 46%).","bb_lower":8120.072760659812,"bb_upper":8686.927239340188,"macd_signal":-83.70766693888766},"change_pct":-1.76,"chart_data":[{"date":"2024-10-23","open":11118,"high":11225,"low":10680,"close":10807,"volume":445802,"rsi_14":54.85,"sma_20":11327.0,"sma_60":10946.0,"sma_120":10710.33},{"date":"2024-10-24","open":10748,"high":10894,"low":10680,"close":10807,"volume":143330,"rsi_14":62.36,"sma_20":11278.0,"sma_60":10955.83,"sma_120":10712.0},{"date":"2024-10-25","open":10816,"high":10846,"low":10554,"close":10632,"volume":197351,"rsi_14":55.51,"sma_20":11229.5,"sma_60":10960.67,"sma_120":10711.83},{"date":"2024-10-28","open":10632,"high":10758,"low":10456,"close":10670,"volume":217746,"rsi_14":57.03,"sma_20":11228.5,"sma_60":10969.33,"sma_120":10712.17},{"date":"2024-10-29","open":10748,"high":10777,"low":10456,"close":10602,"volume":184798,"rsi_14":45.95,"sma_20":11220.0,"sma_60":10973.0,"sma_120":10709.5},{"date":"2024-10-30","open":10661,"high":10894,"low":10563,"close":10739,"volume":178271,"rsi_14":39.7,"sma_20":11225.0,"sma_60":10978.33,"sma_120":10708.58},{"date":"2024-10-31","open":10622,"high":10855,"low":10554,"close":10826,"volume":176539,"rsi_14":33.7,"sma_20":11240.5,"sma_60":10985.0,"sma_120":10708.08},{"date":"2024-11-01","open":10758,"high":10758,"low":10311,"close":10359,"volume":299328,"rsi_14":24.32,"sma_20":11250.0,"sma_60":10988.33,"sma_120":10704.58},{"date":"2024-11-04","open":10311,"high":10554,"low":10213,"close":10554,"volume":355159,"rsi_14":30.0,"sma_20":11260.5,"sma_60":10986.33,"sma_120":10701.33},{"date":"2024-11-05","open":10982,"high":11419,"low":10612,"close":10865,"volume":1411281,"rsi_14":34.63,"sma_20":11289.0,"sma_60":10996.17,"sma_120":10700.42},{"date":"2024-11-06","open":10816,"high":10962,"low":10437,"close":10612,"volume":416825,"rsi_14":37.08,"sma_20":11280.5,"sma_60":11023.0,"sma_120":10698.25},{"date":"2024-11-07","open":10310,"high":10848,"low":10310,"close":10612,"volume":564652,"rsi_14":44.28,"sma_20":11270.0,"sma_60":11046.83,"sma_120":10700.25},{"date":"2024-11-08","open":10923,"high":11011,"low":10787,"close":10787,"volume":173675,"rsi_14":40.29,"sma_20":11238.5,"sma_60":11050.5,"sma_120":10701.0},{"date":"2024-11-11","open":10807,"high":10826,"low":10466,"close":10612,"volume":281133,"rsi_14":41.03,"sma_20":11194.5,"sma_60":11052.67,"sma_120":10699.17},{"date":"2024-11-12","open":10612,"high":10612,"low":10233,"close":10291,"volume":345246,"rsi_14":40.43,"sma_20":11133.0,"sma_60":11049.17,"sma_120":10694.67},{"date":"2024-11-13","open":10291,"high":10641,"low":10213,"close":10272,"volume":289811,"rsi_14":40.14,"sma_20":11063.0,"sma_60":11046.83,"sma_120":10689.33},{"date":"2024-11-14","open":10408,"high":11186,"low":10252,"close":10573,"volume":923992,"rsi_14":48.97,"sma_20":11030.0,"sma_60":11053.17,"sma_120":10687.92},{"date":"2024-11-15","open":10476,"high":10573,"low":10194,"close":10262,"volume":305766,"rsi_14":43.44,"sma_20":10980.0,"sma_60":11054.0,"sma_120":10683.58},{"date":"2024-11-18","open":10145,"high":10291,"low":9863,"close":10165,"volume":342888,"rsi_14":43.03,"sma_20":10921.0,"sma_60":11046.33,"sma_120":10679.67},{"date":"2024-11-19","open":10165,"high":10243,"low":10038,"close":10048,"volume":136229,"rsi_14":38.94,"sma_20":10867.5,"sma_60":11033.5,"sma_120":10677.67},{"date":"2024-11-20","open":10038,"high":10116,"low":9912,"close":9980,"volume":168280,"rsi_14":36.36,"sma_20":10825.0,"sma_60":11018.17,"sma_120":10675.0},{"date":"2024-11-21","open":9941,"high":10145,"low":9941,"close":9980,"volume":133498,"rsi_14":42.8,"sma_20":10782.5,"sma_60":11004.33,"sma_120":10673.5},{"date":"2024-11-22","open":9990,"high":10136,"low":9737,"close":9863,"volume":281619,"rsi_14":36.5,"sma_20":10743.0,"sma_60":10992.0,"sma_120":10670.67},{"date":"2024-11-25","open":9863,"high":9951,"low":9805,"close":9824,"volume":143253,"rsi_14":27.23,"sma_20":10699.5,"sma_60":10977.0,"sma_120":10668.08},{"date":"2024-11-26","open":9824,"high":10029,"low":9785,"close":10019,"volume":158450,"rsi_14":36.68,"sma_20":10669.5,"sma_60":10963.67,"sma_120":10668.17},{"date":"2024-11-27","open":10029,"high":10029,"low":9727,"close":9795,"volume":182739,"rsi_14":23.29,"sma_20":10621.0,"sma_60":10949.33,"sma_120":10666.42},{"date":"2024-11-28","open":9766,"high":10067,"low":9746,"close":10029,"volume":187114,"rsi_14":32.89,"sma_20":10580.0,"sma_60":10929.33,"sma_120":10666.17},{"date":"2024-11-29","open":9990,"high":9990,"low":9776,"close":9902,"volume":171267,"rsi_14":33.63,"sma_20":10556.5,"sma_60":10909.67,"sma_120":10664.42},{"date":"2024-12-02","open":9863,"high":10019,"low":9737,"close":9766,"volume":133169,"rsi_14":36.76,"sma_20":10516.0,"sma_60":10879.5,"sma_120":10662.0},{"date":"2024-12-03","open":9756,"high":9999,"low":9756,"close":9912,"volume":125272,"rsi_14":41.47,"sma_20":10467.0,"sma_60":10859.5,"sma_120":10660.75},{"date":"2024-12-04","open":9727,"high":10418,"low":9678,"close":9844,"volume":385064,"rsi_14":30.57,"sma_20":10427.5,"sma_60":10843.17,"sma_120":10659.92},{"date":"2024-12-05","open":9951,"high":9960,"low":9659,"close":9698,"volume":221943,"rsi_14":33.52,"sma_20":10364.0,"sma_60":10830.67,"sma_120":10659.08},{"date":"2024-12-06","open":9766,"high":9776,"low":9396,"close":9464,"volume":282225,"rsi_14":31.05,"sma_20":10296.0,"sma_60":10821.0,"sma_120":10656.42},{"date":"2024-12-09","open":9377,"high":9387,"low":8929,"close":8929,"volume":272657,"rsi_14":25.32,"sma_20":10209.5,"sma_60":10806.0,"sma_120":10649.08},{"date":"2024-12-10","open":8988,"high":9532,"low":8978,"close":9513,"volume":165156,"rsi_14":41.61,"sma_20":10169.5,"sma_60":10796.0,"sma_120":10645.0},{"date":"2024-12-11","open":9484,"high":9630,"low":9357,"close":9620,"volume":196110,"rsi_14":43.77,"sma_20":10136.0,"sma_60":10789.33,"sma_120":10642.42},{"date":"2024-12-12","open":9620,"high":9708,"low":9513,"close":9542,"volume":216465,"rsi_14":44.37,"sma_20":10083.0,"sma_60":10781.67,"sma_120":10639.08},{"date":"2024-12-13","open":9922,"high":10359,"low":9669,"close":9980,"volume":996675,"rsi_14":52.4,"sma_20":10068.5,"sma_60":10779.33,"sma_120":10640.5},{"date":"2024-12-16","open":10048,"high":10165,"low":9951,"close":9999,"volume":247015,"rsi_14":49.68,"sma_20":10060.0,"sma_60":10777.33,"sma_120":10637.75},{"date":"2024-12-17","open":10087,"high":10797,"low":10048,"close":10349,"volume":758133,"rsi_14":58.66,"sma_20":10075.5,"sma_60":10776.33,"sma_120":10641.92},{"date":"2024-12-18","open":10349,"high":10379,"low":10204,"close":10330,"volume":175916,"rsi_14":55.05,"sma_20":10093.5,"sma_60":10748.5,"sma_120":10649.33},{"date":"2024-12-19","open":10174,"high":10233,"low":9980,"close":9980,"volume":226898,"rsi_14":51.21,"sma_20":10093.5,"sma_60":10718.0,"sma_120":10653.08},{"date":"2024-12-20","open":9980,"high":10009,"low":9785,"close":9824,"volume":239925,"rsi_14":50.9,"sma_20":10091.5,"sma_60":10688.0,"sma_120":10656.67},{"date":"2024-12-23","open":9844,"high":9951,"low":9844,"close":9941,"volume":145592,"rsi_14":50.46,"sma_20":10097.5,"sma_60":10675.17,"sma_120":10663.25},{"date":"2024-12-24","open":9941,"high":10204,"low":9922,"close":10155,"volume":132377,"rsi_14":54.65,"sma_20":10104.5,"sma_60":10664.67,"sma_120":10670.25},{"date":"2024-12-26","open":10165,"high":10233,"low":9980,"close":9990,"volume":96867,"rsi_14":54.34,"sma_20":10114.5,"sma_60":10653.5,"sma_120":10674.67},{"date":"2024-12-27","open":10068,"high":10245,"low":9990,"close":10029,"volume":112420,"rsi_14":57.32,"sma_20":10109.5,"sma_60":10643.33,"sma_120":10678.92},{"date":"2024-12-30","open":10019,"high":10225,"low":9999,"close":10107,"volume":112956,"rsi_14":69.75,"sma_20":10115.0,"sma_60":10640.5,"sma_120":10683.92},{"date":"2025-01-02","open":10107,"high":10216,"low":10009,"close":10088,"volume":106777,"rsi_14":60.99,"sma_20":10126.5,"sma_60":10634.33,"sma_120":10687.75},{"date":"2025-01-03","open":10088,"high":10225,"low":10049,"close":10186,"volume":121032,"rsi_14":60.81,"sma_20":10135.5,"sma_60":10630.5,"sma_120":10689.42},{"date":"2025-01-06","open":10216,"high":10520,"low":10216,"close":10491,"volume":172826,"rsi_14":67.76,"sma_20":10163.5,"sma_60":10623.83,"sma_120":10694.25},{"date":"2025-01-07","open":10520,"high":10687,"low":10451,"close":10618,"volume":150631,"rsi_14":62.91,"sma_20":10205.5,"sma_60":10613.17,"sma_120":10698.67},{"date":"2025-01-08","open":10618,"high":10716,"low":10392,"close":10412,"volume":172664,"rsi_14":56.9,"sma_20":10249.0,"sma_60":10594.5,"sma_120":10699.67},{"date":"2025-01-09","open":10412,"high":10520,"low":10294,"close":10412,"volume":106787,"rsi_14":48.98,"sma_20":10320.0,"sma_60":10574.67,"sma_120":10701.0},{"date":"2025-01-10","open":10402,"high":10530,"low":10265,"close":10363,"volume":78866,"rsi_14":48.24,"sma_20":10358.5,"sma_60":10553.67,"sma_120":10700.42},{"date":"2025-01-13","open":10363,"high":10432,"low":10068,"close":10078,"volume":138961,"rsi_14":50.0,"sma_20":10377.0,"sma_60":10525.33,"sma_120":10699.25},{"date":"2025-01-14","open":10196,"high":10510,"low":10078,"close":10117,"volume":163513,"rsi_14":55.56,"sma_20":10401.5,"sma_60":10504.83,"sma_120":10697.67},{"date":"2025-01-15","open":10117,"high":10265,"low":10117,"close":10147,"volume":97196,"rsi_14":53.22,"sma_20":10405.0,"sma_60":10484.5,"sma_120":10695.83},{"date":"2025-01-16","open":10225,"high":10324,"low":10137,"close":10176,"volume":78772,"rsi_14":47.37,"sma_20":10409.0,"sma_60":10463.33,"sma_120":10691.83},{"date":"2025-01-17","open":10137,"high":10255,"low":10098,"close":10176,"volume":89875,"rsi_14":53.33,"sma_20":10395.0,"sma_60":10446.0,"sma_120":10690.08},{"date":"2025-01-20","open":10137,"high":10137,"low":9921,"close":9999,"volume":134170,"rsi_14":48.98,"sma_20":10373.0,"sma_60":10430.5,"sma_120":10688.25},{"date":"2025-01-21","open":10009,"high":10098,"low":9921,"close":9999,"volume":117644,"rsi_14":46.04,"sma_20":10369.0,"sma_60":10415.0,"sma_120":10685.42},{"date":"2025-01-22","open":10137,"high":10510,"low":10137,"close":10422,"volume":292178,"rsi_14":59.44,"sma_20":10394.5,"sma_60":10409.67,"sma_120":10685.17},{"date":"2025-01-23","open":10510,"high":10510,"low":10216,"close":10245,"volume":99063,"rsi_14":51.6,"sma_20":10405.0,"sma_60":10400.67,"sma_120":10685.0},{"date":"2025-01-24","open":10245,"high":10363,"low":10176,"close":10176,"volume":92226,"rsi_14":40.24,"sma_20":10401.0,"sma_60":10391.67,"sma_120":10682.33},{"date":"2025-01-31","open":10157,"high":10216,"low":9931,"close":10019,"volume":123434,"rsi_14":31.74,"sma_20":10397.5,"sma_60":10377.67,"sma_120":10678.0},{"date":"2025-02-03","open":9921,"high":9990,"low":9793,"close":9842,"volume":160195,"rsi_14":32.32,"sma_20":10388.0,"sma_60":10359.17,"sma_120":10672.08},{"date":"2025-02-04","open":9842,"high":10078,"low":9842,"close":9911,"volume":99047,"rsi_14":35.09,"sma_20":10378.0,"sma_60":10349.83,"sma_120":10669.08},{"date":"2025-02-05","open":10019,"high":10049,"low":9911,"close":9999,"volume":82921,"rsi_14":39.43,"sma_20":10373.5,"sma_60":10338.67,"sma_120":10662.5},{"date":"2025-02-06","open":10039,"high":10333,"low":10029,"close":10245,"volume":188373,"rsi_14":54.97,"sma_20":10376.5,"sma_60":10326.33,"sma_120":10661.25},{"date":"2025-02-07","open":10274,"high":10274,"low":10049,"close":10049,"volume":116103,"rsi_14":48.13,"sma_20":10354.0,"sma_60":10315.0,"sma_120":10669.0},{"date":"2025-02-10","open":10088,"high":10127,"low":9970,"close":10029,"volume":101078,"rsi_14":46.77,"sma_20":10324.0,"sma_60":10297.83,"sma_120":10672.33},{"date":"2025-02-11","open":10058,"high":10314,"low":10049,"close":10127,"volume":141174,"rsi_14":48.7,"sma_20":10309.5,"sma_60":10284.83,"sma_120":10667.67},{"date":"2025-02-12","open":10157,"high":10186,"low":10078,"close":10078,"volume":81930,"rsi_14":47.47,"sma_20":10292.5,"sma_60":10274.0,"sma_120":10663.33},{"date":"2025-02-13","open":10098,"high":10117,"low":10009,"close":10029,"volume":102097,"rsi_14":50.81,"sma_20":10275.5,"sma_60":10267.83,"sma_120":10658.5},{"date":"2025-02-14","open":10078,"high":10157,"low":10019,"close":10039,"volume":122735,"rsi_14":51.08,"sma_20":10273.5,"sma_60":10262.17,"sma_120":10654.5},{"date":"2025-02-17","open":10098,"high":10196,"low":10039,"close":10157,"volume":116553,"rsi_14":41.29,"sma_20":10275.5,"sma_60":10253.33,"sma_120":10653.25},{"date":"2025-02-18","open":10157,"high":10166,"low":9990,"close":10117,"volume":137941,"rsi_14":45.39,"sma_20":10274.0,"sma_60":10249.17,"sma_120":10651.58},{"date":"2025-02-19","open":10127,"high":10206,"low":10078,"close":10127,"volume":78008,"rsi_14":48.15,"sma_20":10271.5,"sma_60":10246.83,"sma_120":10646.58},{"date":"2025-02-20","open":10225,"high":10225,"low":10117,"close":10147,"volume":79985,"rsi_14":55.37,"sma_20":10270.0,"sma_60":10246.83,"sma_120":10640.17},{"date":"2025-02-21","open":10147,"high":10255,"low":10107,"close":10196,"volume":78290,"rsi_14":66.67,"sma_20":10280.0,"sma_60":10248.83,"sma_120":10633.5},{"date":"2025-02-24","open":10186,"high":10186,"low":9960,"close":9999,"volume":131310,"rsi_14":53.72,"sma_20":10280.0,"sma_60":10247.5,"sma_120":10625.92},{"date":"2025-02-25","open":9970,"high":10078,"low":9901,"close":9950,"volume":118662,"rsi_14":47.86,"sma_20":10256.0,"sma_60":10247.33,"sma_120":10619.67},{"date":"2025-02-26","open":9950,"high":10147,"low":9931,"close":10068,"volume":90862,"rsi_14":41.35,"sma_20":10247.0,"sma_60":10249.83,"sma_120":10613.42},{"date":"2025-02-27","open":10088,"high":10088,"low":9891,"close":9999,"volume":89533,"rsi_14":47.25,"sma_20":10238.0,"sma_60":10247.83,"sma_120":10605.75},{"date":"2025-02-28","open":9940,"high":9940,"low":9813,"close":9813,"volume":190508,"rsi_14":39.81,"sma_20":10227.5,"sma_60":10246.5,"sma_120":10597.92},{"date":"2025-03-04","open":9872,"high":9872,"low":9508,"close":9557,"volume":258212,"rsi_14":26.61,"sma_20":10213.0,"sma_60":10236.83,"sma_120":10583.08},{"date":"2025-03-05","open":9528,"high":9862,"low":9528,"close":9842,"volume":178156,"rsi_14":41.89,"sma_20":10209.5,"sma_60":10234.17,"sma_120":10571.92},{"date":"2025-03-06","open":9823,"high":9936,"low":9744,"close":9842,"volume":102677,"rsi_14":43.36,"sma_20":10201.5,"sma_60":10233.83,"sma_120":10556.67},{"date":"2025-03-07","open":9764,"high":9832,"low":9616,"close":9656,"volume":166183,"rsi_14":37.89,"sma_20":10171.5,"sma_60":10227.83,"sma_120":10543.67},{"date":"2025-03-10","open":9665,"high":9705,"low":9567,"close":9656,"volume":61292,"rsi_14":32.89,"sma_20":10151.5,"sma_60":10223.0,"sma_120":10533.08},{"date":"2025-03-11","open":9498,"high":9577,"low":9440,"close":9508,"volume":88851,"rsi_14":30.62,"sma_20":10125.0,"sma_60":10218.17,"sma_120":10524.42},{"date":"2025-03-12","open":9508,"high":9607,"low":9479,"close":9479,"volume":67374,"rsi_14":29.63,"sma_20":10092.0,"sma_60":10216.83,"sma_120":10518.92},{"date":"2025-03-13","open":9567,"high":9567,"low":9390,"close":9400,"volume":77305,"rsi_14":27.38,"sma_20":10057.5,"sma_60":10223.33,"sma_120":10514.67},{"date":"2025-03-14","open":9479,"high":9538,"low":9390,"close":9469,"volume":47337,"rsi_14":28.24,"sma_20":10029.0,"sma_60":10221.0,"sma_120":10508.5},{"date":"2025-03-17","open":9479,"high":9528,"low":9273,"close":9322,"volume":161960,"rsi_14":29.09,"sma_20":9992.5,"sma_60":10214.33,"sma_120":10501.83},{"date":"2025-03-18","open":9361,"high":9440,"low":9322,"close":9331,"volume":84553,"rsi_14":30.43,"sma_20":9950.5,"sma_60":10209.17,"sma_120":10495.42},{"date":"2025-03-19","open":9341,"high":9420,"low":9273,"close":9312,"volume":63380,"rsi_14":24.5,"sma_20":9909.5,"sma_60":10196.17,"sma_120":10487.75},{"date":"2025-03-20","open":9331,"high":9351,"low":9155,"close":9214,"volume":138966,"rsi_14":24.03,"sma_20":9863.0,"sma_60":10181.17,"sma_120":10479.25},{"date":"2025-03-21","open":9223,"high":9263,"low":9106,"close":9233,"volume":102348,"rsi_14":28.47,"sma_20":9816.5,"sma_60":10160.5,"sma_120":10468.42},{"date":"2025-03-24","open":9233,"high":9351,"low":9155,"close":9214,"volume":84011,"rsi_14":34.51,"sma_20":9766.5,"sma_60":10139.83,"sma_120":10444.17},{"date":"2025-03-25","open":9243,"high":9341,"low":9204,"close":9263,"volume":159191,"rsi_14":16.85,"sma_20":9729.0,"sma_60":10126.0,"sma_120":10422.0},{"date":"2025-03-26","open":9292,"high":9292,"low":9174,"close":9223,"volume":94744,"rsi_14":16.13,"sma_20":9692.0,"sma_60":10114.17,"sma_120":10401.08},{"date":"2025-03-27","open":9184,"high":9214,"low":9027,"close":9027,"volume":188949,"rsi_14":15.96,"sma_20":9639.0,"sma_60":10097.0,"sma_120":10386.08},{"date":"2025-03-28","open":9056,"high":9056,"low":8831,"close":8870,"volume":176733,"rsi_14":13.64,"sma_20":9581.5,"sma_60":10073.5,"sma_120":10369.08},{"date":"2025-03-31","open":8821,"high":8821,"low":8467,"close":8516,"volume":152491,"rsi_14":11.45,"sma_20":9515.5,"sma_60":10046.83,"sma_120":10350.17},{"date":"2025-04-01","open":8565,"high":8683,"low":8516,"close":8526,"volume":110994,"rsi_14":12.4,"sma_20":9463.0,"sma_60":10021.33,"sma_120":10332.33},{"date":"2025-04-02","open":8614,"high":8624,"low":8153,"close":8212,"volume":171293,"rsi_14":10.46,"sma_20":9380.0,"sma_60":9989.17,"sma_120":10314.83},{"date":"2025-04-03","open":8153,"high":8241,"low":7986,"close":8212,"volume":111757,"rsi_14":6.16,"sma_20":9297.0,"sma_60":9957.33,"sma_120":10295.83},{"date":"2025-04-04","open":8153,"high":8398,"low":8055,"close":8251,"volume":131443,"rsi_14":9.63,"sma_20":9225.5,"sma_60":9924.5,"sma_120":10277.5},{"date":"2025-04-07","open":7956,"high":8045,"low":7780,"close":7838,"volume":146819,"rsi_14":6.82,"sma_20":9133.0,"sma_60":9879.5,"sma_120":10251.67},{"date":"2025-04-08","open":7996,"high":8025,"low":7858,"close":7897,"volume":73561,"rsi_14":10.0,"sma_20":9051.0,"sma_60":9833.33,"sma_120":10223.25},{"date":"2025-04-09","open":7888,"high":7888,"low":7544,"close":7613,"volume":107592,"rsi_14":9.05,"sma_20":8956.0,"sma_60":9785.83,"sma_120":10190.17},{"date":"2025-04-10","open":7917,"high":8074,"low":7848,"close":8074,"volume":78866,"rsi_14":25.82,"sma_20":8888.5,"sma_60":9746.17,"sma_120":10160.42},{"date":"2025-04-11","open":8015,"high":8143,"low":7937,"close":8113,"volume":58434,"rsi_14":27.24,"sma_20":8819.5,"sma_60":9708.0,"sma_120":10130.83},{"date":"2025-04-14","open":8241,"high":8330,"low":8104,"close":8320,"volume":70046,"rsi_14":31.68,"sma_20":8768.5,"sma_60":9678.17,"sma_120":10101.75},{"date":"2025-04-15","open":8349,"high":8349,"low":8202,"close":8300,"volume":46813,"rsi_14":31.92,"sma_20":8716.0,"sma_60":9647.33,"sma_120":10076.08},{"date":"2025-04-16","open":8261,"high":8398,"low":8212,"close":8222,"volume":51861,"rsi_14":33.47,"sma_20":8660.5,"sma_60":9614.67,"sma_120":10049.58},{"date":"2025-04-17","open":8320,"high":8359,"low":8241,"close":8339,"volume":32984,"rsi_14":38.93,"sma_20":8616.0,"sma_60":9583.5,"sma_120":10023.42},{"date":"2025-04-18","open":8359,"high":8418,"low":8261,"close":8418,"volume":52693,"rsi_14":47.69,"sma_20":8574.5,"sma_60":9553.67,"sma_120":9999.83},{"date":"2025-04-21","open":8438,"high":8516,"low":8349,"close":8467,"volume":59310,"rsi_14":48.64,"sma_20":8536.5,"sma_60":9527.67,"sma_120":9979.08},{"date":"2025-04-22","open":8457,"high":8516,"low":8369,"close":8438,"volume":60373,"rsi_14":56.02,"sma_20":8494.5,"sma_60":9501.17,"sma_120":9958.08},{"date":"2025-04-23","open":8516,"high":8516,"low":8339,"close":8398,"volume":173769,"rsi_14":54.87,"sma_20":8452.5,"sma_60":9466.83,"sma_120":9938.25},{"date":"2025-04-24","open":8644,"high":9125,"low":8389,"close":8428,"volume":363340,"rsi_14":54.64,"sma_20":8422.0,"sma_60":9436.0,"sma_120":9918.33},{"date":"2025-04-25","open":8428,"high":8428,"low":8339,"close":8369,"volume":73459,"rsi_14":67.09,"sma_20":8396.5,"sma_60":9405.33,"sma_120":9898.5},{"date":"2025-04-28","open":8614,"high":8614,"low":8349,"close":8369,"volume":170847,"rsi_14":65.79,"sma_20":8389.0,"sma_60":9377.33,"sma_120":9877.5},{"date":"2025-04-29","open":8369,"high":8506,"low":8339,"close":8447,"volume":84419,"rsi_14":82.44,"sma_20":8385.0,"sma_60":9353.67,"sma_120":9856.42},{"date":"2025-04-30","open":8398,"high":8516,"low":8300,"close":8320,"volume":132546,"rsi_14":62.89,"sma_20":8390.5,"sma_60":9326.67,"sma_120":9838.25},{"date":"2025-05-02","open":8320,"high":8438,"low":8251,"close":8369,"volume":62482,"rsi_14":63.27,"sma_20":8398.5,"sma_60":9299.0,"sma_120":9818.83},{"date":"2025-05-07","open":8320,"high":8330,"low":8241,"close":8290,"volume":86144,"rsi_14":48.24,"sma_20":8400.5,"sma_60":9265.83,"sma_120":9796.08},{"date":"2025-05-08","open":8251,"high":8398,"low":8251,"close":8359,"volume":70149,"rsi_14":53.33,"sma_20":8427.0,"sma_60":9237.17,"sma_120":9776.08},{"date":"2025-05-09","open":8379,"high":8379,"low":8271,"close":8310,"volume":62909,"rsi_14":55.17,"sma_20":8448.0,"sma_60":9208.0,"sma_120":9752.92},{"date":"2025-05-12","open":8369,"high":8389,"low":8261,"close":8330,"volume":86906,"rsi_14":49.35,"sma_20":8484.5,"sma_60":9177.5,"sma_120":9731.17},{"date":"2025-05-13","open":8398,"high":8919,"low":8280,"close":8379,"volume":394638,"rsi_14":47.3,"sma_20":8500.0,"sma_60":9148.67,"sma_120":9711.33},{"date":"2025-05-14","open":8438,"high":8457,"low":8290,"close":8359,"volume":107425,"rsi_14":42.25,"sma_20":8512.5,"sma_60":9120.33,"sma_120":9694.08},{"date":"2025-05-15","open":8369,"high":8428,"low":8290,"close":8330,"volume":95702,"rsi_14":42.25,"sma_20":8513.0,"sma_60":9091.33,"sma_120":9676.75},{"date":"2025-05-16","open":8300,"high":8359,"low":8192,"close":8202,"volume":98854,"rsi_14":37.5,"sma_20":8508.0,"sma_60":9058.17,"sma_120":9655.75},{"date":"2025-05-19","open":8202,"high":8251,"low":8123,"close":8172,"volume":95783,"rsi_14":33.75,"sma_20":8505.5,"sma_60":9025.17,"sma_120":9637.17},{"date":"2025-05-20","open":8202,"high":8202,"low":8094,"close":8104,"volume":83250,"rsi_14":33.33,"sma_20":8493.5,"sma_60":8990.83,"sma_120":9618.83},{"date":"2025-05-21","open":8153,"high":8310,"low":8153,"close":8271,"volume":94432,"rsi_14":44.9,"sma_20":8486.0,"sma_60":8959.0,"sma_120":9602.92},{"date":"2025-05-22","open":8271,"high":8457,"low":8231,"close":8339,"volume":113454,"rsi_14":44.33,"sma_20":8479.5,"sma_60":8927.5,"sma_120":9588.17},{"date":"2025-05-23","open":8398,"high":8398,"low":8271,"close":8280,"volume":57946,"rsi_14":47.78,"sma_20":8471.5,"sma_60":8898.33,"sma_120":9572.92},{"date":"2025-05-26","open":8280,"high":8310,"low":8212,"close":8271,"volume":41137,"rsi_14":44.19,"sma_20":8465.0,"sma_60":8869.83,"sma_120":9558.58},{"date":"2025-05-27","open":8320,"high":8369,"low":8300,"close":8349,"volume":64013,"rsi_14":53.49,"sma_20":8461.0,"sma_60":8840.67,"sma_120":9545.25},{"date":"2025-05-28","open":8398,"high":8438,"low":8359,"close":8398,"volume":93427,"rsi_14":52.38,"sma_20":8462.5,"sma_60":8813.5,"sma_120":9530.67},{"date":"2025-05-29","open":8438,"high":8575,"low":8398,"close":8575,"volume":124531,"rsi_14":63.92,"sma_20":8473.0,"sma_60":8792.5,"sma_120":9519.5},{"date":"2025-05-30","open":8546,"high":8752,"low":8516,"close":8585,"volume":115825,"rsi_14":63.54,"sma_20":8480.0,"sma_60":8776.0,"sma_120":9506.42},{"date":"2025-06-02","open":8673,"high":8673,"low":8418,"close":8467,"volume":89520,"rsi_14":54.37,"sma_20":8487.5,"sma_60":8752.67,"sma_120":9493.42},{"date":"2025-06-04","open":8467,"high":8526,"low":8447,"close":8497,"volume":66554,"rsi_14":56.73,"sma_20":8494.0,"sma_60":8729.83,"sma_120":9481.83},{"date":"2025-06-05","open":8497,"high":8595,"low":8477,"close":8497,"volume":58777,"rsi_14":58.42,"sma_20":8504.5,"sma_60":8710.17,"sma_120":9469.0},{"date":"2025-06-09","open":8506,"high":8713,"low":8497,"close":8664,"volume":97132,"rsi_14":72.38,"sma_20":8520.0,"sma_60":8693.33,"sma_120":9458.17},{"date":"2025-06-10","open":8673,"high":8703,"low":8595,"close":8703,"volume":79685,"rsi_14":75.47,"sma_20":8540.0,"sma_60":8679.67,"sma_120":9448.92},{"date":"2025-06-11","open":8713,"high":8781,"low":8683,"close":8742,"volume":73249,"rsi_14":81.55,"sma_20":8561.0,"sma_60":8667.17,"sma_120":9442.0},{"date":"2025-06-12","open":8772,"high":8772,"low":8683,"close":8752,"volume":98645,"rsi_14":78.16,"sma_20":8580.0,"sma_60":8656.17,"sma_120":9439.75},{"date":"2025-06-13","open":8742,"high":8752,"low":8271,"close":8359,"volume":228176,"rsi_14":50.83,"sma_20":8580.0,"sma_60":8637.33,"sma_120":9429.17},{"date":"2025-06-16","open":8359,"high":8379,"low":8212,"close":8310,"volume":66738,"rsi_14":51.26,"sma_20":8579.0,"sma_60":8620.17,"sma_120":9417.25},{"date":"2025-06-17","open":8310,"high":8339,"low":8202,"close":8251,"volume":128860,"rsi_14":49.19,"sma_20":8581.5,"sma_60":8601.83,"sma_120":9405.5},{"date":"2025-06-18","open":8231,"high":8241,"low":8104,"close":8172,"volume":121351,"rsi_14":42.74,"sma_20":8581.5,"sma_60":8582.5,"sma_120":9389.33},{"date":"2025-06-19","open":8202,"high":8202,"low":8084,"close":8133,"volume":115110,"rsi_14":39.02,"sma_20":8583.0,"sma_60":8564.17,"sma_120":9372.67},{"date":"2025-06-20","open":8133,"high":8251,"low":8094,"close":8182,"volume":84074,"rsi_14":31.82,"sma_20":8578.5,"sma_60":8546.33,"sma_120":9353.42},{"date":"2025-06-23","open":8172,"high":8182,"low":7937,"close":8025,"volume":143373,"rsi_14":27.2,"sma_20":8562.5,"sma_60":8526.17,"sma_120":9333.0},{"date":"2025-06-24","open":8094,"high":8222,"low":8094,"close":8182,"volume":80748,"rsi_14":38.76,"sma_20":8557.5,"sma_60":8507.83,"sma_120":9316.92},{"date":"2025-06-25","open":8222,"high":8300,"low":8192,"close":8251,"volume":80977,"rsi_14":40.6,"sma_20":8556.5,"sma_60":8491.33,"sma_120":9302.75},{"date":"2025-06-26","open":8271,"high":8271,"low":8055,"close":8153,"volume":58724,"rsi_14":37.76,"sma_20":8546.5,"sma_60":8476.5,"sma_120":9286.75},{"date":"2025-06-27","open":8182,"high":8182,"low":8005,"close":8055,"volume":103047,"rsi_14":27.21,"sma_20":8529.0,"sma_60":8462.67,"sma_120":9268.08},{"date":"2025-06-30","open":8104,"high":8143,"low":8045,"close":8084,"volume":48079,"rsi_14":26.67,"sma_20":8504.0,"sma_60":8455.33,"sma_120":9251.08},{"date":"2025-07-01","open":8104,"high":8212,"low":8104,"close":8182,"volume":64126,"rsi_14":29.79,"sma_20":8483.5,"sma_60":8449.5,"sma_120":9235.42},{"date":"2025-07-02","open":8182,"high":8290,"low":8153,"close":8251,"volume":63179,"rsi_14":32.65,"sma_20":8472.5,"sma_60":8450.17,"sma_120":9219.67},{"date":"2025-07-03","open":8300,"high":8369,"low":8202,"close":8349,"volume":80123,"rsi_14":49.57,"sma_20":8465.0,"sma_60":8452.5,"sma_120":9204.92},{"date":"2025-07-04","open":8389,"high":8408,"low":8212,"close":8251,"volume":50441,"rsi_14":47.54,"sma_20":8452.5,"sma_60":8452.5,"sma_120":9188.5},{"date":"2025-07-07","open":8310,"high":8310,"low":8182,"close":8241,"volume":36199,"rsi_14":49.57,"sma_20":8431.0,"sma_60":8459.33,"sma_120":9169.42},{"date":"2025-07-08","open":8241,"high":8290,"low":8153,"close":8241,"volume":58878,"rsi_14":53.21,"sma_20":8407.5,"sma_60":8465.17,"sma_120":9149.25},{"date":"2025-07-09","open":8271,"high":8300,"low":8222,"close":8290,"volume":79313,"rsi_14":57.27,"sma_20":8384.5,"sma_60":8476.67,"sma_120":9131.25},{"date":"2025-07-10","open":8339,"high":8477,"low":8310,"close":8428,"volume":114041,"rsi_14":60.5,"sma_20":8368.0,"sma_60":8482.67,"sma_120":9114.42},{"date":"2025-07-11","open":8477,"high":8526,"low":8428,"close":8487,"volume":104601,"rsi_14":71.56,"sma_20":8374.5,"sma_60":8489.0,"sma_120":9098.5},{"date":"2025-07-14","open":8457,"high":8516,"low":8349,"close":8438,"volume":61909,"rsi_14":63.27,"sma_20":8381.0,"sma_60":8491.0,"sma_120":9084.58},{"date":"2025-07-15","open":8477,"high":8516,"low":8418,"close":8477,"volume":61257,"rsi_14":62.11,"sma_20":8392.5,"sma_60":8494.0,"sma_120":9070.67},{"date":"2025-07-16","open":8487,"high":8487,"low":8251,"close":8320,"volume":132872,"rsi_14":58.42,"sma_20":8400.0,"sma_60":8495.67,"sma_120":9055.17},{"date":"2025-07-17","open":8369,"high":8575,"low":8300,"close":8526,"volume":220378,"rsi_14":71.43,"sma_20":8420.0,"sma_60":8498.83,"sma_120":9041.17},{"date":"2025-07-18","open":8555,"high":8555,"low":8349,"close":8477,"volume":102543,"rsi_14":67.54,"sma_20":8435.0,"sma_60":8499.83,"sma_120":9026.75},{"date":"2025-07-21","open":8467,"high":8477,"low":8369,"close":8438,"volume":63797,"rsi_14":62.04,"sma_20":8456.0,"sma_60":8499.33,"sma_120":9013.5},{"date":"2025-07-22","open":8438,"high":8516,"low":8300,"close":8339,"volume":84562,"rsi_14":54.05,"sma_20":8464.0,"sma_60":8497.67,"sma_120":8999.42},{"date":"2025-07-23","open":8349,"high":8379,"low":8222,"close":8320,"volume":62459,"rsi_14":48.54,"sma_20":8467.5,"sma_60":8496.33,"sma_120":8981.58},{"date":"2025-07-24","open":8398,"high":8742,"low":8379,"close":8447,"volume":252699,"rsi_14":59.43,"sma_20":8482.5,"sma_60":8496.67,"sma_120":8966.33},{"date":"2025-07-25","open":9538,"high":9538,"low":8673,"close":8781,"volume":1981900,"rsi_14":69.78,"sma_20":8519.5,"sma_60":8503.67,"sma_120":8954.5},{"date":"2025-07-28","open":8722,"high":8929,"low":8379,"close":8398,"volume":521801,"rsi_14":54.49,"sma_20":8535.5,"sma_60":8504.17,"sma_120":8940.75},{"date":"2025-07-29","open":8438,"high":8447,"low":8202,"close":8330,"volume":288553,"rsi_14":51.11,"sma_20":8543.0,"sma_60":8502.17,"sma_120":8927.92},{"date":"2025-07-30","open":8212,"high":8330,"low":8202,"close":8310,"volume":156313,"rsi_14":46.43,"sma_20":8546.0,"sma_60":8502.0,"sma_120":8914.33},{"date":"2025-07-31","open":8359,"high":8379,"low":8241,"close":8310,"volume":150848,"rsi_14":44.44,"sma_20":8544.0,"sma_60":8501.0,"sma_120":8900.0},{"date":"2025-08-01","open":8310,"high":8310,"low":8055,"close":8104,"volume":166054,"rsi_14":40.45,"sma_20":8536.5,"sma_60":8497.83,"sma_120":8881.83},{"date":"2025-08-04","open":8035,"high":8202,"low":8005,"close":8113,"volume":82996,"rsi_14":39.43,"sma_20":8530.0,"sma_60":8493.67,"sma_120":8865.42},{"date":"2025-08-05","open":8143,"high":8231,"low":8143,"close":8172,"volume":102417,"rsi_14":45.45,"sma_20":8526.5,"sma_60":8491.33,"sma_120":8849.67},{"date":"2025-08-06","open":8153,"high":8290,"low":8113,"close":8222,"volume":81302,"rsi_14":39.6,"sma_20":8523.0,"sma_60":8489.5,"sma_120":8833.5},{"date":"2025-08-07","open":8202,"high":8261,"low":8153,"close":8251,"volume":66354,"rsi_14":42.18,"sma_20":8514.0,"sma_60":8487.33,"sma_120":8818.0},{"date":"2025-08-08","open":8280,"high":8330,"low":8212,"close":8261,"volume":67178,"rsi_14":43.75,"sma_20":8502.5,"sma_60":8485.67,"sma_120":8803.0},{"date":"2025-08-11","open":8280,"high":8310,"low":8192,"close":8241,"volume":49644,"rsi_14":46.32,"sma_20":8492.5,"sma_60":8484.17,"sma_120":8787.75},{"date":"2025-08-12","open":8241,"high":8320,"low":8202,"close":8202,"volume":78637,"rsi_14":45.65,"sma_20":8478.5,"sma_60":8484.17,"sma_120":8771.17},{"date":"2025-08-13","open":8271,"high":8310,"low":8202,"close":8280,"volume":90349,"rsi_14":43.61,"sma_20":8476.5,"sma_60":8486.0,"sma_120":8755.58},{"date":"2025-08-14","open":8359,"high":8477,"low":8290,"close":8398,"volume":185887,"rsi_14":32.43,"sma_20":8470.0,"sma_60":8491.0,"sma_120":8740.92},{"date":"2025-08-18","open":8379,"high":8447,"low":8261,"close":8320,"volume":72989,"rsi_14":45.0,"sma_20":8462.0,"sma_60":8491.83,"sma_120":8725.42},{"date":"2025-08-19","open":8271,"high":8310,"low":8143,"close":8153,"volume":83068,"rsi_14":40.0,"sma_20":8447.5,"sma_60":8488.67,"sma_120":8708.08},{"date":"2025-08-20","open":8074,"high":8143,"low":7956,"close":8064,"volume":86701,"rsi_14":37.11,"sma_20":8433.5,"sma_60":8485.0,"sma_120":8691.67},{"date":"2025-08-21","open":8015,"high":8153,"low":8015,"close":8074,"volume":49827,"rsi_14":37.76,"sma_20":8421.0,"sma_60":8481.67,"sma_120":8675.75},{"date":"2025-08-22","open":8074,"high":8153,"low":8045,"close":8055,"volume":43782,"rsi_14":46.84,"sma_20":8401.0,"sma_60":8476.67,"sma_120":8658.67},{"date":"2025-08-25","open":8074,"high":8182,"low":8074,"close":8123,"volume":39282,"rsi_14":50.59,"sma_20":8367.5,"sma_60":8472.0,"sma_120":8642.75},{"date":"2025-08-26","open":8084,"high":8251,"low":8084,"close":8163,"volume":67238,"rsi_14":49.4,"sma_20":8355.5,"sma_60":8465.0,"sma_120":8628.75},{"date":"2025-08-27","open":8153,"high":8212,"low":8074,"close":8212,"volume":64684,"rsi_14":49.4,"sma_20":8349.5,"sma_60":8458.67,"sma_120":8617.33},{"date":"2025-08-28","open":8172,"high":8231,"low":8143,"close":8202,"volume":22530,"rsi_14":46.91,"sma_20":8344.0,"sma_60":8454.17,"sma_120":8603.42},{"date":"2025-08-29","open":8222,"high":8271,"low":8104,"close":8202,"volume":47402,"rsi_14":46.25,"sma_20":8338.5,"sma_60":8449.17,"sma_120":8589.5},{"date":"2025-09-01","open":8192,"high":8192,"low":8025,"close":8035,"volume":50614,"rsi_14":38.95,"sma_20":8335.0,"sma_60":8441.33,"sma_120":8575.75},{"date":"2025-09-02","open":8035,"high":8133,"low":8025,"close":8104,"volume":28506,"rsi_14":44.9,"sma_20":8334.5,"sma_60":8431.83,"sma_120":8562.58},{"date":"2025-09-03","open":8084,"high":8251,"low":8084,"close":8231,"volume":96996,"rsi_14":47.57,"sma_20":8337.5,"sma_60":8423.83,"sma_120":8551.75},{"date":"2025-09-04","open":8202,"high":8310,"low":8192,"close":8280,"volume":57272,"rsi_14":43.75,"sma_20":8340.5,"sma_60":8416.0,"sma_120":8541.58},{"date":"2025-09-05","open":8369,"high":8487,"low":8330,"close":8438,"volume":147953,"rsi_14":55.77,"sma_20":8350.0,"sma_60":8410.67,"sma_120":8533.42},{"date":"2025-09-08","open":8526,"high":8595,"low":8447,"close":8506,"volume":117072,"rsi_14":69.15,"sma_20":8362.5,"sma_60":8413.17,"sma_120":8525.25},{"date":"2025-09-09","open":8497,"high":8546,"low":8398,"close":8516,"volume":65996,"rsi_14":76.74,"sma_20":8376.5,"sma_60":8416.67,"sma_120":8518.42},{"date":"2025-09-10","open":8487,"high":8497,"low":8398,"close":8457,"volume":46534,"rsi_14":71.43,"sma_20":8389.5,"sma_60":8420.17,"sma_120":8511.0},{"date":"2025-09-11","open":8506,"high":8526,"low":8398,"close":8447,"volume":57769,"rsi_14":72.22,"sma_20":8398.0,"sma_60":8424.83,"sma_120":8503.67},{"date":"2025-09-12","open":8506,"high":8546,"low":8457,"close":8457,"volume":102914,"rsi_14":70.24,"sma_20":8401.0,"sma_60":8430.33,"sma_120":8497.25},{"date":"2025-09-15","open":8447,"high":8516,"low":8398,"close":8516,"volume":67814,"rsi_14":70.93,"sma_20":8411.0,"sma_60":8436.0,"sma_120":8491.17},{"date":"2025-09-16","open":8555,"high":8565,"low":8467,"close":8565,"volume":55382,"rsi_14":70.93,"sma_20":8432.0,"sma_60":8445.17,"sma_120":8485.67},{"date":"2025-09-17","open":8546,"high":8546,"low":8457,"close":8506,"volume":54856,"rsi_14":67.03,"sma_20":8454.5,"sma_60":8450.67,"sma_120":8479.25},{"date":"2025-09-18","open":8516,"high":8536,"low":8447,"close":8487,"volume":58105,"rsi_14":66.3,"sma_20":8476.0,"sma_60":8454.83,"sma_120":8473.08},{"date":"2025-09-19","open":8660,"high":8820,"low":8620,"close":8710,"volume":131840,"rsi_14":82.72,"sma_20":8501.5,"sma_60":8461.67,"sma_120":8469.08},{"date":"2025-09-22","open":8536,"high":8693,"low":8506,"close":8693,"volume":98080,"rsi_14":84.09,"sma_20":8530.5,"sma_60":8472.5,"sma_120":8467.58},{"date":"2025-09-23","open":8683,"high":8781,"low":8546,"close":8673,"volume":172077,"rsi_14":79.22,"sma_20":8556.5,"sma_60":8482.5,"sma_120":8468.92},{"date":"2025-09-24","open":8624,"high":8664,"low":8447,"close":8536,"volume":89881,"rsi_14":65.12,"sma_20":8573.0,"sma_60":8488.5,"sma_120":8469.0},{"date":"2025-09-25","open":8526,"high":8585,"low":8389,"close":8408,"volume":83474,"rsi_14":48.19,"sma_20":8583.5,"sma_60":8491.17,"sma_120":8470.67},{"date":"2025-09-26","open":8418,"high":8418,"low":8113,"close":8271,"volume":130412,"rsi_14":36.67,"sma_20":8587.0,"sma_60":8489.83,"sma_120":8471.17},{"date":"2025-09-29","open":8251,"high":8605,"low":8251,"close":8585,"volume":141261,"rsi_14":52.89,"sma_20":8615.0,"sma_60":8495.5,"sma_120":8474.0},{"date":"2025-09-30","open":8664,"high":8664,"low":8438,"close":8565,"volume":98422,"rsi_14":54.7,"sma_20":8638.5,"sma_60":8501.0,"sma_120":8480.17},{"date":"2025-10-01","open":9430,"high":9528,"low":8595,"close":8634,"volume":1312091,"rsi_14":57.72,"sma_20":8659.0,"sma_60":8507.67,"sma_120":8486.42},{"date":"2025-10-02","open":8624,"high":8664,"low":8438,"close":8438,"volume":289160,"rsi_14":49.3,"sma_20":8667.0,"sma_60":8510.17,"sma_120":8493.42},{"date":"2025-10-10","open":8457,"high":8487,"low":8339,"close":8339,"volume":155971,"rsi_14":43.84,"sma_20":8662.0,"sma_60":8508.67,"sma_120":8495.67},{"date":"2025-10-13","open":8123,"high":8290,"low":8123,"close":8231,"volume":119860,"rsi_14":38.82,"sma_20":8648.0,"sma_60":8504.33,"sma_120":8496.67},{"date":"2025-10-14","open":8251,"high":8290,"low":8163,"close":8212,"volume":124739,"rsi_14":39.86,"sma_20":8632.5,"sma_60":8500.5,"sma_120":8495.75},{"date":"2025-10-15","open":8192,"high":8330,"low":8192,"close":8212,"volume":109085,"rsi_14":40.14,"sma_20":8620.0,"sma_60":8496.0,"sma_120":8495.0},{"date":"2025-10-16","open":8251,"high":8330,"low":8241,"close":8241,"volume":81372,"rsi_14":38.89,"sma_20":8609.5,"sma_60":8494.67,"sma_120":8495.17},{"date":"2025-10-17","open":8251,"high":8271,"low":8143,"close":8182,"volume":132195,"rsi_14":30.88,"sma_20":8595.5,"sma_60":8488.83,"sma_120":8493.83},{"date":"2025-10-20","open":8202,"high":8389,"low":8182,"close":8389,"volume":98998,"rsi_14":40.65,"sma_20":8589.0,"sma_60":8487.33,"sma_120":8493.58},{"date":"2025-10-21","open":8389,"high":8487,"low":8369,"close":8428,"volume":106005,"rsi_14":46.21,"sma_20":8582.0,"sma_60":8487.17,"sma_120":8493.25},{"date":"2025-10-22","open":8428,"high":8467,"low":8379,"close":8457,"volume":98470,"rsi_14":51.85,"sma_20":8579.5,"sma_60":8489.17,"sma_120":8493.42},{"date":"2025-10-23","open":8447,"high":8477,"low":8379,"close":8389,"volume":69137,"rsi_14":54.69,"sma_20":8574.0,"sma_60":8490.33,"sma_120":8493.33},{"date":"2025-10-24","open":8438,"high":8447,"low":8349,"close":8379,"volume":80196,"rsi_14":39.18,"sma_20":8565.0,"sma_60":8489.17,"sma_120":8492.92},{"date":"2025-10-27","open":8418,"high":8634,"low":8398,"close":8634,"volume":244465,"rsi_14":52.89,"sma_20":8562.0,"sma_60":8486.67,"sma_120":8495.17},{"date":"2025-10-28","open":8644,"high":8752,"low":8595,"close":8683,"volume":168452,"rsi_14":52.1,"sma_20":8562.5,"sma_60":8491.5,"sma_120":8497.83},{"date":"2025-10-29","open":8870,"high":8880,"low":8605,"close":8742,"volume":243910,"rsi_14":64.76,"sma_20":8573.0,"sma_60":8498.5,"sma_120":8500.33},{"date":"2025-10-30","open":8870,"high":8919,"low":8624,"close":8683,"volume":149969,"rsi_14":67.33,"sma_20":8587.0,"sma_60":8504.83,"sma_120":8503.42},{"date":"2025-10-31","open":8624,"high":8781,"low":8624,"close":8673,"volume":153843,"rsi_14":74.73,"sma_20":8607.5,"sma_60":8511.0,"sma_120":8506.0},{"date":"2025-11-03","open":8703,"high":8742,"low":8614,"close":8713,"volume":109660,"rsi_14":77.42,"sma_20":8614.0,"sma_60":8521.33,"sma_120":8509.58},{"date":"2025-11-04","open":8693,"high":8929,"low":8605,"close":8811,"volume":209291,"rsi_14":79.61,"sma_20":8626.5,"sma_60":8533.17,"sma_120":8513.42},{"date":"2025-11-05","open":8821,"high":8840,"low":8546,"close":8791,"volume":196987,"rsi_14":77.45,"sma_20":8634.5,"sma_60":8543.67,"sma_120":8517.5},{"date":"2025-11-06","open":8840,"high":8860,"low":8683,"close":8801,"volume":174442,"rsi_14":82.47,"sma_20":8653.0,"sma_60":8553.5,"sma_120":8521.5},{"date":"2025-11-07","open":8693,"high":8752,"low":8310,"close":8457,"volume":274879,"rsi_14":53.15,"sma_20":8659.0,"sma_60":8557.0,"sma_120":8522.17},{"date":"2025-11-10","open":8467,"high":8634,"low":8438,"close":8595,"volume":95321,"rsi_14":57.02,"sma_20":8677.5,"sma_60":8562.67,"sma_120":8524.17},{"date":"2025-11-11","open":8624,"high":8693,"low":8428,"close":8487,"volume":141093,"rsi_14":51.16,"sma_20":8691.5,"sma_60":8566.83,"sma_120":8525.5},{"date":"2025-11-12","open":8585,"high":8722,"low":8546,"close":8713,"volume":271781,"rsi_14":61.38,"sma_20":8717.0,"sma_60":8575.5,"sma_120":8529.83},{"date":"2025-11-13","open":8772,"high":8811,"low":8654,"close":8703,"volume":164869,"rsi_14":61.38,"sma_20":8740.5,"sma_60":8582.67,"sma_120":8534.33},{"date":"2025-11-14","open":8644,"high":8870,"low":8546,"close":8595,"volume":316635,"rsi_14":48.46,"sma_20":8761.5,"sma_60":8586.0,"sma_120":8538.5},{"date":"2025-11-17","open":8673,"high":8673,"low":8516,"close":8605,"volume":203982,"rsi_14":46.83,"sma_20":8772.5,"sma_60":8590.83,"sma_120":8541.33},{"date":"2025-11-18","open":8605,"high":8634,"low":8280,"close":8339,"volume":312077,"rsi_14":36.05,"sma_20":8768.0,"sma_60":8594.0,"sma_120":8541.33},{"date":"2025-11-19","open":8349,"high":8398,"low":8192,"close":8280,"volume":141474,"rsi_14":36.05,"sma_20":8759.0,"sma_60":8597.67,"sma_120":8541.33},{"date":"2025-11-20","open":8290,"high":8389,"low":8290,"close":8349,"volume":152569,"rsi_14":39.22,"sma_20":8757.0,"sma_60":8602.33,"sma_120":8542.0},{"date":"2025-11-21","open":8251,"high":8300,"low":8133,"close":8172,"volume":207813,"rsi_14":33.53,"sma_20":8746.5,"sma_60":8604.33,"sma_120":8540.5},{"date":"2025-11-24","open":8271,"high":8300,"low":8035,"close":8035,"volume":839700,"rsi_14":26.9,"sma_20":8716.0,"sma_60":8602.83,"sma_120":8537.42},{"date":"2025-11-25","open":8074,"high":8143,"low":7986,"close":8094,"volume":194896,"rsi_14":29.71,"sma_20":8686.0,"sma_60":8601.67,"sma_120":8533.33},{"date":"2025-11-26","open":8172,"high":8467,"low":8133,"close":8457,"volume":369407,"rsi_14":41.71,"sma_20":8671.5,"sma_60":8605.83,"sma_120":8532.25},{"date":"2025-11-27","open":8447,"high":8595,"low":8447,"close":8506,"volume":121169,"rsi_14":51.38,"sma_20":8662.5,"sma_60":8611.0,"sma_120":8532.58},{"date":"2025-11-28","open":8565,"high":8840,"low":8506,"close":8781,"volume":294065,"rsi_14":54.87,"sma_20":8668.0,"sma_60":8620.83,"sma_120":8535.0},{"date":"2025-12-01","open":8840,"high":8929,"low":8762,"close":8791,"volume":149852,"rsi_14":58.38,"sma_20":8672.0,"sma_60":8633.67,"sma_120":8537.5},{"date":"2025-12-02","open":8781,"high":8889,"low":8683,"close":8889,"volume":165370,"rsi_14":55.23,"sma_20":8676.0,"sma_60":8647.0,"sma_120":8539.42},{"date":"2025-12-03","open":8889,"high":9066,"low":8889,"close":8988,"volume":206504,"rsi_14":58.01,"sma_20":8686.0,"sma_60":8659.83,"sma_120":8541.83},{"date":"2025-12-04","open":9017,"high":9017,"low":8742,"close":8880,"volume":184106,"rsi_14":58.01,"sma_20":8690.0,"sma_60":8670.0,"sma_120":8543.0},{"date":"2025-12-05","open":8899,"high":8939,"low":8752,"close":8870,"volume":123196,"rsi_14":57.46,"sma_20":8711.0,"sma_60":8677.33,"sma_120":8544.0},{"date":"2025-12-08","open":8919,"high":9086,"low":8821,"close":8860,"volume":141905,"rsi_14":67.1,"sma_20":8724.5,"sma_60":8683.33,"sma_120":8548.25},{"date":"2025-12-09","open":8909,"high":9155,"low":8831,"close":9066,"volume":296897,"rsi_14":73.53,"sma_20":8754.0,"sma_60":8692.67,"sma_120":8554.67},{"date":"2025-12-10","open":9214,"high":9233,"low":8948,"close":9017,"volume":178369,"rsi_14":70.24,"sma_20":8769.5,"sma_60":8702.17,"sma_120":8561.17},{"date":"2025-12-11","open":9086,"high":9253,"low":8998,"close":9027,"volume":230427,"rsi_14":78.81,"sma_20":8786.0,"sma_60":8712.0,"sma_120":8568.42},{"date":"2025-12-12","open":9125,"high":9125,"low":8919,"close":9027,"volume":114663,"rsi_14":86.86,"sma_20":8808.0,"sma_60":8721.67,"sma_120":8576.0},{"date":"2025-12-15","open":8939,"high":9017,"low":8840,"close":8968,"volume":82915,"rsi_14":82.48,"sma_20":8826.5,"sma_60":8729.33,"sma_120":8582.67},{"date":"2025-12-16","open":8978,"high":9292,"low":8978,"close":9106,"volume":406814,"rsi_14":78.95,"sma_20":8865.5,"sma_60":8738.5,"sma_120":8591.83},{"date":"2025-12-17","open":9145,"high":9282,"low":9066,"close":9174,"volume":253406,"rsi_14":79.31,"sma_20":8911.0,"sma_60":8749.83,"sma_120":8600.25},{"date":"2025-12-18","open":9125,"high":9125,"low":8899,"close":8919,"volume":142347,"rsi_14":56.14,"sma_20":8940.0,"sma_60":8757.0,"sma_120":8605.92},{"date":"2025-12-19","open":8939,"high":9204,"low":8939,"close":9086,"volume":216222,"rsi_14":61.54,"sma_20":8986.5,"sma_60":8766.0,"sma_120":8613.83},{"date":"2025-12-22","open":9184,"high":9263,"low":9086,"close":9194,"volume":231157,"rsi_14":61.83,"sma_20":9045.5,"sma_60":8774.5,"sma_120":8623.5},{"date":"2025-12-23","open":9312,"high":9410,"low":9125,"close":9125,"volume":184512,"rsi_14":55.47,"sma_20":9098.0,"sma_60":8782.17,"sma_120":8632.33},{"date":"2025-12-24","open":9125,"high":9155,"low":8939,"close":8988,"volume":109635,"rsi_14":54.2,"sma_20":9125.0,"sma_60":8789.83,"sma_120":8639.17},{"date":"2025-12-26","open":8958,"high":8998,"low":8811,"close":8860,"volume":141251,"rsi_14":49.65,"sma_20":9143.0,"sma_60":8797.5,"sma_120":8644.33},{"date":"2025-12-29","open":9040,"high":9040,"low":8830,"close":8990,"volume":116639,"rsi_14":48.97,"sma_20":9145.5,"sma_60":8807.0,"sma_120":8648.42},{"date":"2025-12-30","open":9000,"high":9180,"low":8940,"close":9010,"volume":93037,"rsi_14":41.27,"sma_20":9148.5,"sma_60":8811.5,"sma_120":8653.5},{"date":"2026-01-02","open":9110,"high":9460,"low":9100,"close":9350,"volume":225569,"rsi_14":55.48,"sma_20":9163.5,"sma_60":8822.0,"sma_120":8661.5},{"date":"2026-01-05","open":9350,"high":9360,"low":9180,"close":9300,"volume":183166,"rsi_14":53.46,"sma_20":9171.0,"sma_60":8830.5,"sma_120":8669.08},{"date":"2026-01-06","open":9250,"high":9360,"low":9180,"close":9300,"volume":167461,"rsi_14":53.46,"sma_20":9184.0,"sma_60":8842.33,"sma_120":8676.25},{"date":"2026-01-07","open":9260,"high":9270,"low":9050,"close":9160,"volume":183923,"rsi_14":50.9,"sma_20":9190.5,"sma_60":8853.5,"sma_120":8681.08},{"date":"2026-01-08","open":9060,"high":9190,"low":8870,"close":8880,"volume":169439,"rsi_14":39.23,"sma_20":9183.5,"sma_60":8861.83,"sma_120":8683.08},{"date":"2026-01-09","open":8880,"high":8920,"low":8730,"close":8810,"volume":92547,"rsi_14":35.36,"sma_20":9162.5,"sma_60":8869.33,"sma_120":8684.92},{"date":"2026-01-12","open":8790,"high":8850,"low":8680,"close":8770,"volume":122760,"rsi_14":40.25,"sma_20":9142.0,"sma_60":8876.17,"sma_120":8686.08},{"date":"2026-01-13","open":8770,"high":8860,"low":8600,"close":8650,"volume":140777,"rsi_14":30.52,"sma_20":9115.0,"sma_60":8880.5,"sma_120":8687.58},{"date":"2026-01-14","open":8710,"high":8720,"low":8510,"close":8540,"volume":123179,"rsi_14":23.38,"sma_20":9082.5,"sma_60":8884.0,"sma_120":8686.42},{"date":"2026-01-15","open":8590,"high":8630,"low":8510,"close":8610,"volume":136152,"rsi_14":27.92,"sma_20":9056.5,"sma_60":8885.17,"sma_120":8686.25},{"date":"2026-01-16","open":8660,"high":8760,"low":8560,"close":8700,"volume":103556,"rsi_14":51.44,"sma_20":8659.5,"sma_60":8629.5,"sma_120":8535.42},{"date":"2026-01-19","open":8770,"high":8820,"low":8620,"close":8770,"volume":138986,"rsi_14":41.26,"sma_20":8999.5,"sma_60":8889.83,"sma_120":8689.5},{"date":"2026-01-20","open":8850,"high":9290,"low":8850,"close":9010,"volume":417710,"rsi_14":50.61,"sma_20":8996.0,"sma_60":8897.67,"sma_120":8694.0},{"date":"2026-01-21","open":8950,"high":8950,"low":8620,"close":8770,"volume":262238,"rsi_14":43.55,"sma_20":8972.0,"sma_60":8901.67,"sma_120":8695.42},{"date":"2026-01-22","open":8800,"high":9000,"low":8710,"close":8930,"volume":217064,"rsi_14":37.5,"sma_20":8950.5,"sma_60":8904.0,"sma_120":8695.33},{"date":"2026-01-23","open":8960,"high":9260,"low":8960,"close":9190,"volume":255003,"rsi_14":47.09,"sma_20":8945.5,"sma_60":8909.83,"sma_120":8700.67},{"date":"2026-01-26","open":9270,"high":9480,"low":8910,"close":9400,"volume":309973,"rsi_14":52.38,"sma_20":8958.0,"sma_60":8918.17,"sma_120":8708.33},{"date":"2026-01-27","open":9290,"high":9390,"low":9110,"close":9180,"volume":164460,"rsi_14":50.46,"sma_20":8966.0,"sma_60":8923.83,"sma_120":8714.33},{"date":"2026-01-28","open":9250,"high":9320,"low":9100,"close":9160,"volume":243193,"rsi_14":57.29,"sma_20":8974.5,"sma_60":8929.33,"sma_120":8720.17},{"date":"2026-01-29","open":9170,"high":9360,"low":8980,"close":9280,"volume":350794,"rsi_14":61.93,"sma_20":8988.0,"sma_60":8936.17,"sma_120":8728.75},{"date":"2026-01-30","open":9330,"high":9340,"low":9120,"close":9250,"volume":194826,"rsi_14":62.24,"sma_20":8983.0,"sma_60":8940.83,"sma_120":8737.0},{"date":"2026-02-02","open":9240,"high":9240,"low":8910,"close":8970,"volume":186626,"rsi_14":57.55,"sma_20":8966.5,"sma_60":8941.17,"sma_120":8742.42},{"date":"2026-02-03","open":9100,"high":9680,"low":9050,"close":9620,"volume":416920,"rsi_14":70.3,"sma_20":8982.5,"sma_60":8952.17,"sma_120":8752.83},{"date":"2026-02-04","open":9700,"high":9920,"low":9640,"close":9790,"volume":316005,"rsi_14":65.65,"sma_20":8700.5,"sma_60":8655.17,"sma_120":8543.5},{"date":"2026-02-05","open":9660,"high":9670,"low":9380,"close":9430,"volume":247299,"rsi_14":58.66,"sma_20":8724.5,"sma_60":8672.67,"sma_120":8548.25},{"date":"2026-02-06","open":9270,"high":9380,"low":9060,"close":9300,"volume":194073,"rsi_14":58.31,"sma_20":8741.5,"sma_60":8687.17,"sma_120":8551.58},{"date":"2026-02-09","open":9400,"high":9520,"low":9320,"close":9360,"volume":137414,"rsi_14":58.93,"sma_20":8779.0,"sma_60":8700.0,"sma_120":8555.33},{"date":"2026-02-10","open":9350,"high":9600,"low":9350,"close":9540,"volume":161142,"rsi_14":66.06,"sma_20":8818.5,"sma_60":8714.67,"sma_120":8563.92},{"date":"2026-02-11","open":10320,"high":10390,"low":9650,"close":9670,"volume":997074,"rsi_14":68.56,"sma_20":8870.0,"sma_60":8731.33,"sma_120":8574.0},{"date":"2026-02-12","open":9670,"high":9690,"low":9500,"close":9560,"volume":310337,"rsi_14":65.68,"sma_20":8904.5,"sma_60":8747.17,"sma_120":8583.67},{"date":"2026-02-13","open":9410,"high":10150,"low":9320,"close":9460,"volume":545858,"rsi_14":67.27,"sma_20":8934.5,"sma_60":8761.5,"sma_120":8593.17},{"date":"2026-02-19","open":9970,"high":10800,"low":9930,"close":10680,"volume":1031066,"rsi_14":78.54,"sma_20":9031.0,"sma_60":8796.0,"sma_120":8613.17},{"date":"2026-02-20","open":10580,"high":10620,"low":10320,"close":10350,"volume":392985,"rsi_14":72.69,"sma_20":9110.5,"sma_60":8824.0,"sma_120":8630.0},{"date":"2026-02-23","open":10400,"high":10400,"low":10100,"close":10200,"volume":269044,"rsi_14":67.95,"sma_20":9196.0,"sma_60":8848.67,"sma_120":8646.92},{"date":"2026-02-24","open":10560,"high":10600,"low":9790,"close":10370,"volume":451430,"rsi_14":68.79,"sma_20":9293.0,"sma_60":8877.17,"sma_120":8663.92},{"date":"2026-02-25","open":10370,"high":10430,"low":10170,"close":10190,"volume":217674,"rsi_14":65.48,"sma_20":9638.0,"sma_60":9227.17,"sma_120":8914.42},{"date":"2026-02-26","open":10250,"high":10300,"low":10030,"close":10070,"volume":165154,"rsi_14":65.82,"sma_20":9465.0,"sma_60":8925.5,"sma_120":8693.58},{"date":"2026-02-27","open":9980,"high":10040,"low":9860,"close":9950,"volume":136695,"rsi_14":52.38,"sma_20":9710.0,"sma_60":9273.0,"sma_120":8942.0},{"date":"2026-03-03","open":9850,"high":10090,"low":9640,"close":9810,"volume":238434,"rsi_14":56.05,"sma_20":9742.5,"sma_60":9287.5,"sma_120":8954.17},{"date":"2026-03-04","open":9520,"high":9590,"low":8720,"close":8750,"volume":378771,"rsi_14":43.24,"sma_20":9716.0,"sma_60":9284.17,"sma_120":8958.92},{"date":"2026-03-05","open":9240,"high":9580,"low":9110,"close":9490,"volume":185947,"rsi_14":51.37,"sma_20":9728.0,"sma_60":9291.5,"sma_120":8969.25},{"date":"2026-03-06","open":9360,"high":9530,"low":9000,"close":9470,"volume":105452,"rsi_14":49.24,"sma_20":9753.0,"sma_60":9296.83,"sma_120":8978.33},{"date":"2026-03-09","open":9050,"high":9550,"low":8890,"close":9120,"volume":135894,"rsi_14":44.28,"sma_20":9728.0,"sma_60":9298.17,"sma_120":8984.08},{"date":"2026-03-10","open":9310,"high":9400,"low":9150,"close":9210,"volume":96184,"rsi_14":46.35,"sma_20":9699.0,"sma_60":9301.17,"sma_120":8989.25},{"date":"2026-03-11","open":9280,"high":9650,"low":9270,"close":9480,"volume":125569,"rsi_14":50.2,"sma_20":9701.5,"sma_60":9308.83,"sma_120":8996.08},{"date":"2026-03-12","open":9430,"high":9570,"low":9300,"close":9450,"volume":81444,"rsi_14":33.69,"sma_20":9709.0,"sma_60":9312.5,"sma_120":9002.58},{"date":"2026-03-13","open":9460,"high":9650,"low":9220,"close":9590,"volume":122877,"rsi_14":39.39,"sma_20":9720.5,"sma_60":9319.33,"sma_120":9010.75},{"date":"2026-03-16","open":9610,"high":9660,"low":9300,"close":9340,"volume":114835,"rsi_14":38.32,"sma_20":9710.5,"sma_60":9068.83,"sma_120":8786.58},{"date":"2026-03-17","open":9510,"high":9550,"low":9400,"close":9410,"volume":89447,"rsi_14":36.59,"sma_20":9697.5,"sma_60":9086.33,"sma_120":8793.42},{"date":"2026-03-18","open":9440,"high":9480,"low":9350,"close":9420,"volume":102911,"rsi_14":38.71,"sma_20":9690.5,"sma_60":9104.0,"sma_120":8800.0},{"date":"2026-03-19","open":9250,"high":9390,"low":9220,"close":9300,"volume":100825,"rsi_14":38.71,"sma_20":9682.5,"sma_60":9119.17,"sma_120":8806.92},{"date":"2026-03-20","open":9390,"high":9580,"low":9300,"close":9370,"volume":133427,"rsi_14":41.37,"sma_20":9617.0,"sma_60":9136.5,"sma_120":8812.67},{"date":"2026-03-23","open":9250,"high":9250,"low":8940,"close":9030,"volume":149893,"rsi_14":39.04,"sma_20":9551.0,"sma_60":9144.67,"sma_120":8816.0},{"date":"2026-03-24","open":9190,"high":9190,"low":8940,"close":9100,"volume":77253,"rsi_14":56.81,"sma_20":9496.0,"sma_60":9153.33,"sma_120":8820.25},{"date":"2026-03-25","open":9130,"high":9400,"low":9130,"close":9400,"volume":121385,"rsi_14":47.89,"sma_20":9447.5,"sma_60":9166.5,"sma_120":8827.83},{"date":"2026-03-26","open":9700,"high":9780,"low":9410,"close":9660,"volume":207851,"rsi_14":54.01,"sma_20":9421.0,"sma_60":9185.17,"sma_120":8837.75},{"date":"2026-03-27","open":9550,"high":9670,"low":9350,"close":9650,"volume":105806,"rsi_14":63.05,"sma_20":9400.0,"sma_60":9203.83,"sma_120":8846.5},{"date":"2026-03-30","open":9360,"high":9380,"low":9190,"close":9230,"volume":84236,"rsi_14":50.42,"sma_20":9364.0,"sma_60":9211.17,"sma_120":8848.92},{"date":"2026-03-31","open":9260,"high":9260,"low":9000,"close":9000,"volume":105245,"rsi_14":39.66,"sma_20":9323.5,"sma_60":9213.83,"sma_120":8852.67},{"date":"2026-04-01","open":9181,"high":9520,"low":9121,"close":9500,"volume":139093,"rsi_14":51.42,"sma_20":9362.5,"sma_60":9224.33,"sma_120":8861.42},{"date":"2026-04-02","open":9540,"high":9650,"low":9000,"close":9040,"volume":146778,"rsi_14":41.32,"sma_20":9340.0,"sma_60":9227.67,"sma_120":8866.25},{"date":"2026-04-03","open":9290,"high":9330,"low":9080,"close":9130,"volume":101626,"rsi_14":46.51,"sma_20":9323.0,"sma_60":9232.67,"sma_120":8871.83},{"date":"2026-04-06","open":9120,"high":9200,"low":9030,"close":9110,"volume":64248,"rsi_14":44.93,"sma_20":9322.5,"sma_60":9236.67,"sma_120":8879.0},{"date":"2026-04-07","open":9800,"high":9900,"low":9330,"close":9400,"volume":662477,"rsi_14":49.69,"sma_20":9332.0,"sma_60":9243.83,"sma_120":8888.5},{"date":"2026-04-08","open":9530,"high":9780,"low":9430,"close":9730,"volume":310885,"rsi_14":56.23,"sma_20":9344.5,"sma_60":9256.83,"sma_120":8900.25},{"date":"2026-04-09","open":9700,"high":9890,"low":9560,"close":9680,"volume":193441,"rsi_14":54.52,"sma_20":9356.0,"sma_60":9268.83,"sma_120":8911.17},{"date":"2026-04-10","open":9720,"high":9910,"low":9650,"close":9760,"volume":171500,"rsi_14":61.51,"sma_20":9364.5,"sma_60":9288.0,"sma_120":8922.5},{"date":"2026-04-13","open":9590,"high":9670,"low":9500,"close":9570,"volume":132377,"rsi_14":57.14,"sma_20":9376.0,"sma_60":9301.67,"sma_120":8932.17},{"date":"2026-04-14","open":9700,"high":10060,"low":9620,"close":10000,"volume":233584,"rsi_14":58.77,"sma_20":9405.5,"sma_60":9324.33,"sma_120":8945.58},{"date":"2026-04-15","open":10030,"high":10190,"low":9970,"close":10050,"volume":198104,"rsi_14":56.07,"sma_20":9437.0,"sma_60":9344.0,"sma_120":8959.75},{"date":"2026-04-16","open":10140,"high":10230,"low":10070,"close":10200,"volume":164637,"rsi_14":58.21,"sma_20":9482.0,"sma_60":9366.33,"sma_120":8974.5},{"date":"2026-04-17","open":10320,"high":10420,"low":10100,"close":10220,"volume":143092,"rsi_14":66.78,"sma_20":9524.5,"sma_60":9390.83,"sma_120":8988.42},{"date":"2026-04-20","open":10190,"high":10250,"low":10060,"close":10160,"volume":126328,"rsi_14":70.86,"sma_20":9581.0,"sma_60":9414.17,"sma_120":9002.5},{"date":"2026-04-21","open":10170,"high":10170,"low":9810,"close":9880,"volume":188134,"rsi_14":56.92,"sma_20":9620.0,"sma_60":9437.33,"sma_120":9015.67},{"date":"2026-04-22","open":9890,"high":9900,"low":9700,"close":9820,"volume":214942,"rsi_14":68.57,"sma_20":9641.0,"sma_60":9460.5,"sma_120":9029.08},{"date":"2026-04-23","open":9880,"high":9910,"low":9710,"close":9810,"volume":108664,"rsi_14":66.83,"sma_20":9648.5,"sma_60":9482.33,"sma_120":9042.33},{"date":"2026-04-24","open":9840,"high":10340,"low":9820,"close":10170,"volume":246782,"rsi_14":72.46,"sma_20":9674.5,"sma_60":9513.17,"sma_120":9058.75},{"date":"2026-04-27","open":10190,"high":10420,"low":9940,"close":9980,"volume":142457,"rsi_14":62.83,"sma_20":9712.0,"sma_60":9543.17,"sma_120":9073.0},{"date":"2026-04-28","open":10010,"high":10090,"low":9960,"close":10050,"volume":103146,"rsi_14":58.0,"sma_20":9764.5,"sma_60":9573.33,"sma_120":9087.5},{"date":"2026-04-29","open":10070,"high":10130,"low":9880,"close":10080,"volume":127773,"rsi_14":60.1,"sma_20":9792.0,"sma_60":9597.83,"sma_120":9101.83},{"date":"2026-04-30","open":10020,"high":10050,"low":9880,"close":9940,"volume":111423,"rsi_14":47.89,"sma_20":9937.5,"sma_60":9546.0,"sma_120":9492.75},{"date":"2026-05-04","open":10240,"high":10350,"low":9970,"close":10010,"volume":262395,"rsi_14":61.46,"sma_20":9881.0,"sma_60":9652.33,"sma_120":9154.17},{"date":"2026-05-06","open":10020,"high":10050,"low":9750,"close":9760,"volume":254674,"rsi_14":43.1,"sma_20":9913.5,"sma_60":9654.67,"sma_120":9165.25},{"date":"2026-05-07","open":9760,"high":9880,"low":9660,"close":9660,"volume":128054,"rsi_14":39.11,"sma_20":9926.5,"sma_60":9652.5,"sma_120":9174.17},{"date":"2026-05-08","open":9680,"high":9680,"low":9500,"close":9620,"volume":142405,"rsi_14":32.74,"sma_20":9921.0,"sma_60":9655.67,"sma_120":9182.17},{"date":"2026-05-11","open":9660,"high":9730,"low":9370,"close":9420,"volume":128614,"rsi_14":28.49,"sma_20":9908.0,"sma_60":9657.67,"sma_120":9188.42},{"date":"2026-05-12","open":9420,"high":9600,"low":9150,"close":9520,"volume":214125,"rsi_14":33.16,"sma_20":9896.0,"sma_60":9660.33,"sma_120":9196.0},{"date":"2026-05-13","open":9600,"high":9720,"low":9340,"close":9410,"volume":113793,"rsi_14":36.42,"sma_20":9888.0,"sma_60":9658.17,"sma_120":9202.75},{"date":"2026-05-14","open":9480,"high":9880,"low":9430,"close":9880,"volume":216020,"rsi_14":51.4,"sma_20":9882.0,"sma_60":9661.67,"sma_120":9213.33},{"date":"2026-05-15","open":9960,"high":10040,"low":9530,"close":9700,"volume":209030,"rsi_14":47.62,"sma_20":9864.5,"sma_60":9664.0,"sma_120":9221.92},{"date":"2026-05-18","open":9670,"high":9710,"low":9190,"close":9460,"volume":180874,"rsi_14":33.79,"sma_20":9827.5,"sma_60":9664.0,"sma_120":9228.08},{"date":"2026-05-19","open":9360,"high":9690,"low":9340,"close":9590,"volume":167971,"rsi_14":40.85,"sma_20":9796.0,"sma_60":9645.83,"sma_120":9235.83},{"date":"2026-05-20","open":9500,"high":9550,"low":9180,"close":9250,"volume":137867,"rsi_14":33.33,"sma_20":9750.5,"sma_60":9627.5,"sma_120":9240.83},{"date":"2026-05-21","open":9330,"high":9630,"low":9320,"close":9410,"volume":139526,"rsi_14":36.76,"sma_20":9727.0,"sma_60":9614.33,"sma_120":9246.67},{"date":"2026-05-22","open":9470,"high":9860,"low":9470,"close":9650,"volume":155322,"rsi_14":44.49,"sma_20":9718.5,"sma_60":9602.33,"sma_120":9253.33},{"date":"2026-05-26","open":9750,"high":9770,"low":9400,"close":9430,"volume":149735,"rsi_14":39.57,"sma_20":9699.5,"sma_60":9589.67,"sma_120":9258.33},{"date":"2026-05-27","open":9400,"high":9510,"low":9220,"close":9300,"volume":144040,"rsi_14":41.35,"sma_20":9656.0,"sma_60":9576.83,"sma_120":9263.42},{"date":"2026-05-28","open":9300,"high":9340,"low":8910,"close":9130,"volume":232286,"rsi_14":40.29,"sma_20":9613.5,"sma_60":9563.17,"sma_120":9268.17},{"date":"2026-05-29","open":9120,"high":9320,"low":8870,"close":9020,"volume":116899,"rsi_14":39.29,"sma_20":9562.0,"sma_60":9550.0,"sma_120":9273.17},{"date":"2026-06-01","open":8920,"high":9000,"low":8720,"close":8720,"volume":213021,"rsi_14":37.93,"sma_20":9494.0,"sma_60":9549.5,"sma_120":9273.0},{"date":"2026-06-02","open":8630,"high":8790,"low":8540,"close":8610,"volume":139428,"rsi_14":34.36,"sma_20":9427.5,"sma_60":9534.83,"sma_120":9272.08},{"date":"2026-06-04","open":8690,"high":8720,"low":8500,"close":8560,"volume":103752,"rsi_14":35.09,"sma_20":9355.0,"sma_60":9519.67,"sma_120":9270.17},{"date":"2026-06-05","open":8650,"high":8690,"low":8320,"close":8350,"volume":112480,"rsi_14":20.46,"sma_20":9284.5,"sma_60":9506.83,"sma_120":9268.17},{"date":"2026-06-08","open":8010,"high":8200,"low":7920,"close":7920,"volume":130442,"rsi_14":18.66,"sma_20":9197.5,"sma_60":9485.33,"sma_120":9263.42},{"date":"2026-06-09","open":7910,"high":9500,"low":7910,"close":8340,"volume":229050,"rsi_14":31.46,"sma_20":9133.5,"sma_60":9466.33,"sma_120":9263.08},{"date":"2026-06-10","open":8340,"high":8450,"low":8120,"close":8250,"volume":77441,"rsi_14":27.52,"sma_20":9075.0,"sma_60":9446.33,"sma_120":9262.17},{"date":"2026-06-11","open":8160,"high":8460,"low":8020,"close":8400,"volume":67154,"rsi_14":34.77,"sma_20":9019.0,"sma_60":9426.5,"sma_120":9262.5},{"date":"2026-06-12","open":8530,"high":8800,"low":8510,"close":8700,"volume":72888,"rsi_14":37.88,"sma_20":8983.5,"sma_60":9415.83,"sma_120":9265.08},{"date":"2026-06-15","open":9000,"high":9290,"low":8930,"close":9250,"volume":229941,"rsi_14":43.83,"sma_20":8952.0,"sma_60":9413.17,"sma_120":9272.75},{"date":"2026-06-16","open":9270,"high":9560,"low":9250,"close":9440,"volume":232740,"rsi_14":50.16,"sma_20":8939.0,"sma_60":9413.5,"sma_120":9280.25},{"date":"2026-06-17","open":9420,"high":9730,"low":9280,"close":9530,"volume":188168,"rsi_14":76.58,"sma_20":8943.0,"sma_60":9424.5,"sma_120":9325.08},{"date":"2026-06-18","open":9530,"high":9580,"low":9100,"close":9180,"volume":135840,"rsi_14":50.75,"sma_20":8922.0,"sma_60":9414.17,"sma_120":9292.92},{"date":"2026-06-19","open":9130,"high":9300,"low":8910,"close":9090,"volume":192451,"rsi_14":51.05,"sma_20":8914.0,"sma_60":9415.17,"sma_120":9297.5},{"date":"2026-06-22","open":8970,"high":9090,"low":8710,"close":8830,"volume":163209,"rsi_14":51.67,"sma_20":8885.0,"sma_60":9410.67,"sma_120":9300.0},{"date":"2026-06-23","open":8880,"high":8880,"low":8280,"close":8280,"volume":166766,"rsi_14":45.58,"sma_20":8816.5,"sma_60":9392.0,"sma_120":9295.75},{"date":"2026-06-24","open":8200,"high":8610,"low":8200,"close":8530,"volume":105542,"rsi_14":49.62,"sma_20":8771.5,"sma_60":9373.17,"sma_120":9293.17},{"date":"2026-06-25","open":8400,"high":8600,"low":8360,"close":8360,"volume":123065,"rsi_14":50.13,"sma_20":8724.5,"sma_60":9351.67,"sma_120":9288.67},{"date":"2026-06-26","open":8430,"high":8430,"low":7980,"close":8120,"volume":122310,"rsi_14":52.7,"sma_20":8674.0,"sma_60":9333.17,"sma_120":9282.67},{"date":"2026-06-29","open":8130,"high":8650,"low":8130,"close":8610,"volume":125526,"rsi_14":53.58,"sma_20":8653.5,"sma_60":9326.67,"sma_120":9280.83},{"date":"2026-06-30","open":8520,"high":8680,"low":8380,"close":8410,"volume":95256,"rsi_14":52.06,"sma_20":8638.0,"sma_60":9308.0,"sma_120":9277.0},{"date":"2026-07-01","open":8480,"high":8610,"low":8340,"close":8490,"volume":88489,"rsi_14":51.18,"sma_20":8632.0,"sma_60":9298.83,"sma_120":9273.0},{"date":"2026-07-02","open":8480,"high":8600,"low":8290,"close":8330,"volume":104838,"rsi_14":44.96,"sma_20":8620.5,"sma_60":9285.5,"sma_120":9267.83},{"date":"2026-07-03","open":8350,"high":8460,"low":8220,"close":8450,"volume":131288,"rsi_14":37.65,"sma_20":8625.5,"sma_60":9274.5,"sma_120":9263.58},{"date":"2026-07-06","open":8450,"high":8520,"low":8330,"close":8400,"volume":91039,"rsi_14":33.23,"sma_20":8649.5,"sma_60":9257.83,"sma_120":9261.83},{"date":"2026-07-07","open":8430,"high":8580,"low":8270,"close":8430,"volume":143445,"rsi_14":31.91,"sma_20":8654.0,"sma_60":9236.17,"sma_120":9259.17},{"date":"2026-07-08","open":8400,"high":8470,"low":8110,"close":8200,"volume":133649,"rsi_14":33.22,"sma_20":8651.5,"sma_60":9211.5,"sma_120":9255.5},{"date":"2026-07-09","open":8260,"high":8280,"low":8020,"close":8070,"volume":120281,"rsi_14":32.77,"sma_20":8635.0,"sma_60":9183.33,"sma_120":9248.83},{"date":"2026-07-10","open":8100,"high":8510,"low":8100,"close":8470,"volume":114276,"rsi_14":44.19,"sma_20":8623.5,"sma_60":9165.0,"sma_120":9245.58},{"date":"2026-07-13","open":8520,"high":8660,"low":8140,"close":8190,"volume":113305,"rsi_14":48.41,"sma_20":8570.5,"sma_60":9134.83,"sma_120":9240.92},{"date":"2026-07-14","open":8100,"high":8250,"low":7910,"close":7990,"volume":142489,"rsi_14":40.29,"sma_20":8498.0,"sma_60":9100.5,"sma_120":9234.5},{"date":"2026-07-15","open":8080,"high":8320,"low":8080,"close":8220,"volume":95331,"rsi_14":47.54,"sma_20":8432.5,"sma_60":9067.5,"sma_120":9232.25},{"date":"2026-07-16","open":8270,"high":8440,"low":8200,"close":8300,"volume":82987,"rsi_14":53.36,"sma_20":8388.5,"sma_60":9035.5,"sma_120":9231.17},{"date":"2026-07-20","open":8310,"high":8310,"low":8050,"close":8050,"volume":74638,"rsi_14":38.52,"sma_20":8336.5,"sma_60":9000.33,"sma_120":9227.42},{"date":"2026-07-21","open":8060,"high":8170,"low":8000,"close":8130,"volume":157161,"rsi_14":43.97,"sma_20":8301.5,"sma_60":8971.17,"sma_120":9225.83},{"date":"2026-07-22","open":8150,"high":8260,"low":7970,"close":7970,"volume":87425,"rsi_14":39.17,"sma_20":8286.0,"sma_60":8940.33,"sma_120":9224.08},{"date":"2026-07-23","open":7940,"high":8230,"low":7940,"close":8230,"volume":70728,"rsi_14":48.0,"sma_20":8271.0,"sma_60":8914.0,"sma_120":9224.0},{"date":"2026-07-24","open":8130,"high":8400,"low":8130,"close":8250,"volume":86200,"rsi_14":45.83,"sma_20":8265.5,"sma_60":8882.0,"sma_120":9221.0},{"date":"2026-07-27","open":8230,"high":8360,"low":8190,"close":8200,"volume":65379,"rsi_14":45.83,"sma_20":8269.5,"sma_60":8852.33,"sma_120":9217.17},{"date":"2026-07-28","open":8080,"high":8170,"low":7870,"close":7970,"volume":103698,"rsi_14":41.15,"sma_20":8237.5,"sma_60":8817.67,"sma_120":9209.08},{"date":"2026-07-29","open":7970,"high":8070,"low":7410,"close":7570,"volume":245397,"rsi_14":38.63,"sma_20":8195.5,"sma_60":8775.83,"sma_120":9199.67},{"date":"2026-07-30","open":7440,"high":8060,"low":7440,"close":7850,"volume":154050,"rsi_14":46.23,"sma_20":8163.5,"sma_60":8741.0,"sma_120":9188.0},{"date":"2026-07-31","open":7920,"high":8200,"low":7870,"close":8190,"volume":96323,"rsi_14":45.1,"sma_20":8156.5,"sma_60":8710.67,"sma_120":9181.5},{"date":"2026-08-03","open":8190,"high":8350,"low":8000,"close":8130,"volume":99580,"rsi_14":48.86,"sma_20":8140.5,"sma_60":8683.5,"sma_120":9169.08},{"date":"2026-08-04","open":8140,"high":8360,"low":8140,"close":8350,"volume":67917,"rsi_14":56.77,"sma_20":8138.0,"sma_60":8661.67,"sma_120":9157.08},{"date":"2026-08-05","open":8420,"high":8690,"low":8380,"close":8690,"volume":64517,"rsi_14":58.48,"sma_20":8151.0,"sma_60":8646.17,"sma_120":9150.92},{"date":"2026-08-06","open":8620,"high":8840,"low":8620,"close":8790,"volume":83521,"rsi_14":58.78,"sma_20":8180.5,"sma_60":8635.67,"sma_120":9146.67},{"date":"2026-08-07","open":8700,"high":8830,"low":8500,"close":8800,"volume":110458,"rsi_14":64.71,"sma_20":8217.0,"sma_60":8623.67,"sma_120":9142.0},{"date":"2026-08-10","open":8810,"high":9160,"low":8810,"close":9140,"volume":141975,"rsi_14":67.97,"sma_20":8250.5,"sma_60":8619.17,"sma_120":9138.67},{"date":"2026-08-11","open":9130,"high":9330,"low":9070,"close":9230,"volume":131665,"rsi_14":72.99,"sma_20":8302.5,"sma_60":8608.33,"sma_120":9135.0},{"date":"2026-08-12","open":9200,"high":9250,"low":9090,"close":9190,"volume":90658,"rsi_14":69.05,"sma_20":8362.5,"sma_60":8599.83,"sma_120":9131.92},{"date":"2026-08-13","open":9140,"high":9250,"low":9090,"close":9180,"volume":85668,"rsi_14":68.53,"sma_20":8410.5,"sma_60":8595.17,"sma_120":9129.58},{"date":"2026-08-14","open":9140,"high":9270,"low":9080,"close":9170,"volume":82916,"rsi_14":69.64,"sma_20":8454.0,"sma_60":8588.17,"sma_120":9117.0},{"date":"2026-08-18","open":9170,"high":9220,"low":8890,"close":9000,"volume":96812,"rsi_14":71.37,"sma_20":8501.5,"sma_60":8584.0,"sma_120":9105.75},{"date":"2026-08-19","open":8950,"high":9030,"low":8790,"close":8990,"volume":88174,"rsi_14":85.15,"sma_20":8544.5,"sma_60":8577.0,"sma_120":9095.67},{"date":"2026-08-20","open":9100,"high":9210,"low":9070,"close":9150,"volume":82555,"rsi_14":84.21,"sma_20":8603.5,"sma_60":8568.67,"sma_120":9085.5},{"date":"2026-08-21","open":9150,"high":9150,"low":8900,"close":8940,"volume":72650,"rsi_14":71.19,"sma_20":8639.0,"sma_60":8560.5,"sma_120":9075.08},{"date":"2026-08-24","open":9000,"high":9070,"low":8910,"close":9000,"volume":86482,"rsi_14":74.58,"sma_20":8676.5,"sma_60":8555.5,"sma_120":9066.17},{"date":"2026-08-25","open":8880,"high":9070,"low":8770,"close":9040,"volume":88575,"rsi_14":71.7,"sma_20":8718.5,"sma_60":8554.0,"sma_120":9058.58},{"date":"2026-08-26","open":9110,"high":9150,"low":8900,"close":9040,"volume":100059,"rsi_14":64.0,"sma_20":8772.0,"sma_60":8554.33,"sma_120":9052.17},{"date":"2026-08-27","open":9050,"high":9100,"low":8840,"close":8900,"volume":78118,"rsi_14":54.26,"sma_20":8838.5,"sma_60":8557.33,"sma_120":9053.42},{"date":"2026-08-28","open":8900,"high":9110,"low":8840,"close":9070,"volume":76692,"rsi_14":59.31,"sma_20":8899.5,"sma_60":8565.0,"sma_120":9049.92},{"date":"2026-08-31","open":9030,"high":9070,"low":8910,"close":9070,"volume":79286,"rsi_14":46.85,"sma_20":8943.5,"sma_60":8573.5,"sma_120":9046.58},{"date":"2026-09-01","open":9000,"high":9100,"low":8950,"close":9060,"volume":92488,"rsi_14":41.75,"sma_20":8990.0,"sma_60":8585.33,"sma_120":9046.08},{"date":"2026-09-02","open":9240,"high":9240,"low":8850,"close":8860,"volume":148737,"rsi_14":36.13,"sma_20":9015.5,"sma_60":8601.0,"sma_120":9043.17},{"date":"2026-09-03","open":8900,"high":9090,"low":8860,"close":8900,"volume":110679,"rsi_14":38.52,"sma_20":9026.0,"sma_60":8610.33,"sma_120":9038.33},{"date":"2026-09-04","open":8970,"high":9080,"low":8970,"close":9040,"volume":78942,"rsi_14":45.19,"sma_20":9038.5,"sma_60":8623.5,"sma_120":9034.92},{"date":"2026-09-07","open":9070,"high":9080,"low":8680,"close":8750,"volume":86506,"rsi_14":41.5,"sma_20":9036.0,"sma_60":8629.33,"sma_120":9027.92},{"date":"2026-09-08","open":8810,"high":8820,"low":8680,"close":8730,"volume":45056,"rsi_14":41.22,"sma_20":9015.5,"sma_60":8629.83,"sma_120":9022.83},{"date":"2026-09-09","open":8760,"high":8990,"low":8660,"close":8880,"volume":40738,"rsi_14":40.82,"sma_20":8998.0,"sma_60":8623.67,"sma_120":9018.42},{"date":"2026-09-10","open":8930,"high":9100,"low":8790,"close":8910,"volume":157084,"rsi_14":48.84,"sma_20":8984.0,"sma_60":8614.83,"sma_120":9014.17},{"date":"2026-09-11","open":8900,"high":9360,"low":8820,"close":9280,"volume":192641,"rsi_14":58.75,"sma_20":8989.0,"sma_60":8610.67,"sma_120":9014.0},{"date":"2026-09-14","open":9280,"high":9370,"low":9010,"close":9120,"volume":94337,"rsi_14":52.33,"sma_20":8986.5,"sma_60":8609.67,"sma_120":9011.92},{"date":"2026-09-15","open":9260,"high":9270,"low":8340,"close":8660,"volume":526534,"rsi_14":41.28,"sma_20":8969.5,"sma_60":8602.5,"sma_120":9008.83},{"date":"2026-09-16","open":8660,"high":9040,"low":8650,"close":8790,"volume":200782,"rsi_14":47.47,"sma_20":8959.5,"sma_60":8601.83,"sma_120":9006.25},{"date":"2026-09-17","open":8890,"high":8890,"low":8440,"close":8550,"volume":92277,"rsi_14":38.39,"sma_20":8929.5,"sma_60":8606.33,"sma_120":8999.17},{"date":"2026-09-18","open":8520,"high":8600,"low":8250,"close":8320,"volume":105638,"rsi_14":34.82,"sma_20":8898.5,"sma_60":8602.83,"sma_120":8988.0},{"date":"2026-09-21","open":8290,"high":8320,"low":8180,"close":8280,"volume":39203,"rsi_14":34.4,"sma_20":8862.5,"sma_60":8601.5,"sma_120":8976.58},{"date":"2026-09-22","open":8150,"high":8960,"low":8100,"close":8290,"volume":324362,"rsi_14":37.66,"sma_20":8825.0,"sma_60":8604.33,"sma_120":8968.75},{"date":"2026-09-23","open":8380,"high":8380,"low":8200,"close":8280,"volume":48808,"rsi_14":36.4,"sma_20":8787.0,"sma_60":8598.83,"sma_120":8962.75},{"date":"2026-09-28","open":8300,"high":8380,"low":8210,"close":8220,"volume":48042,"rsi_14":31.36,"sma_20":8753.0,"sma_60":8595.67,"sma_120":8951.83},{"date":"2026-09-29","open":8200,"high":8290,"low":8180,"close":8250,"volume":32291,"rsi_14":37.11,"sma_20":8712.0,"sma_60":8591.67,"sma_120":8945.25},{"date":"2026-09-30","open":8220,"high":8380,"low":8220,"close":8330,"volume":30584,"rsi_14":40.0,"sma_20":8675.0,"sma_60":8591.67,"sma_120":8938.58},{"date":"2026-10-01","open":8360,"high":8520,"low":8320,"close":8450,"volume":46323,"rsi_14":39.09,"sma_20":8644.5,"sma_60":8591.67,"sma_120":8933.08},{"date":"2026-10-02","open":8420,"high":8510,"low":8340,"close":8500,"volume":35743,"rsi_14":39.7,"sma_20":8626.5,"sma_60":8593.33,"sma_120":8925.58},{"date":"2026-10-06","open":8490,"high":8680,"low":8420,"close":8630,"volume":45292,"rsi_14":31.43,"sma_20":8613.0,"sma_60":8596.67,"sma_120":8916.42},{"date":"2026-10-07","open":8720,"high":8830,"low":8650,"close":8790,"volume":134217,"rsi_14":40.57,"sma_20":8600.5,"sma_60":8606.5,"sma_120":8909.0},{"date":"2026-10-08","open":8700,"high":8700,"low":8560,"close":8570,"volume":56355,"rsi_14":47.02,"sma_20":8591.5,"sma_60":8614.83,"sma_120":8899.08},{"date":"2026-10-12","open":8570,"high":8670,"low":8420,"close":8420,"volume":62068,"rsi_14":37.91,"sma_20":8576.0,"sma_60":8614.0,"sma_120":8889.5},{"date":"2026-10-13","open":8380,"high":8650,"low":8260,"close":8340,"volume":133392,"rsi_14":42.34,"sma_20":8549.0,"sma_60":8616.5,"sma_120":8875.67},{"date":"2026-10-14","open":8380,"high":8580,"low":8100,"close":8360,"volume":77448,"rsi_14":51.72,"sma_20":8521.5,"sma_60":8622.67,"sma_120":8861.58},{"date":"2026-10-15","open":8200,"high":8360,"low":8190,"close":8210,"volume":93364,"rsi_14":47.24,"sma_20":8468.0,"sma_60":8622.5,"sma_120":8845.0},{"date":"2026-10-16","open":8330,"high":8540,"low":8330,"close":8410,"volume":76075,"rsi_14":54.11,"sma_20":8432.5,"sma_60":8624.33,"sma_120":8829.92},{"date":"2026-10-19","open":8300,"high":8500,"low":8300,"close":8420,"volume":40554,"rsi_14":54.79,"sma_20":8420.5,"sma_60":8630.5,"sma_120":8815.42},{"date":"2026-10-20","open":8430,"high":8540,"low":8350,"close":8390,"volume":64113,"rsi_14":55.94,"sma_20":8400.5,"sma_60":8634.83,"sma_120":8803.0},{"date":"2026-10-21","open":8410,"high":8550,"low":8410,"close":8420,"volume":31985,"rsi_14":55.94,"sma_20":8394.0,"sma_60":8642.33,"sma_120":8791.33},{"date":"2026-10-22","open":8440,"high":8600,"low":8390,"close":8510,"volume":80003,"rsi_14":56.25,"sma_20":8403.5,"sma_60":8647.0,"sma_120":8780.5},{"date":"2026-10-23","open":8400,"high":8520,"low":8340,"close":8360,"volume":81600}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1403.7444746328179,"pbr":0.8,"per":5.96,"roa":1.57,"roe":2.69,"grade":"C","comment":"PER 5.97배, ROE 2.69%","revenue":1060335501837.0,"analysis":"PER 6.0배입니다. ROE 2.7%입니다. 시가총액 7189.00억. 매출 1.06조, 영업이익 727.37억.","eps_basis":"TTM","debt_ratio":0.710374284711599,"market_cap":717184595160,"net_income":120582652358.0,"total_debt":635648443706.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.42,"total_assets":1530456233608.0,"total_equity":894807789902.0,"profit_margin":11.37,"revenue_basis":"TTM","dividend_yield":1.63,"net_income_basis":"TTM","operating_income":72737191280.0,"operating_margin":6.86,"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":8360.0,"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":8849.0},{"date":"2016-10-25","close":8792.0},{"date":"2016-10-26","close":8633.0},{"date":"2016-10-27","close":8706.0},{"date":"2016-10-28","close":8447.0},{"date":"2016-10-31","close":8202.0},{"date":"2016-11-01","close":8303.0},{"date":"2016-11-02","close":7886.0},{"date":"2016-11-03","close":7986.0},{"date":"2016-11-04","close":8130.0},{"date":"2016-11-07","close":8101.0},{"date":"2016-11-08","close":8159.0},{"date":"2016-11-09","close":7871.0},{"date":"2016-11-10","close":8461.0},{"date":"2016-11-11","close":8447.0},{"date":"2016-11-14","close":8720.0},{"date":"2016-11-15","close":8591.0},{"date":"2016-11-16","close":8950.0},{"date":"2016-11-17","close":8821.0},{"date":"2016-11-18","close":8490.0},{"date":"2016-11-21","close":8418.0},{"date":"2016-11-22","close":8245.0},{"date":"2016-11-23","close":8087.0},{"date":"2016-11-24","close":7943.0},{"date":"2016-11-25","close":7986.0},{"date":"2016-11-28","close":7871.0},{"date":"2016-11-29","close":7914.0},{"date":"2016-11-30","close":7986.0},{"date":"2016-12-01","close":7914.0},{"date":"2016-12-02","close":7886.0},{"date":"2016-12-05","close":7626.0},{"date":"2016-12-06","close":7641.0},{"date":"2016-12-07","close":7497.0},{"date":"2016-12-08","close":7482.0},{"date":"2016-12-09","close":7656.0},{"date":"2016-12-12","close":8044.0},{"date":"2016-12-13","close":8447.0},{"date":"2016-12-14","close":8562.0},{"date":"2016-12-15","close":8648.0},{"date":"2016-12-16","close":8734.0},{"date":"2016-12-19","close":8662.0},{"date":"2016-12-20","close":8763.0},{"date":"2016-12-21","close":8648.0},{"date":"2016-12-22","close":8720.0},{"date":"2016-12-23","close":8950.0},{"date":"2016-12-26","close":9166.0},{"date":"2016-12-27","close":9166.0},{"date":"2016-12-28","close":9211.0},{"date":"2016-12-29","close":9346.0},{"date":"2017-01-02","close":9166.0},{"date":"2017-01-03","close":8970.0},{"date":"2017-01-04","close":9045.0},{"date":"2017-01-05","close":9045.0},{"date":"2017-01-06","close":8789.0},{"date":"2017-01-09","close":8563.0},{"date":"2017-01-10","close":8367.0},{"date":"2017-01-11","close":8382.0},{"date":"2017-01-12","close":8246.0},{"date":"2017-01-13","close":8292.0},{"date":"2017-01-16","close":8171.0},{"date":"2017-01-17","close":8171.0},{"date":"2017-01-18","close":8141.0},{"date":"2017-01-19","close":8005.0},{"date":"2017-01-20","close":8125.0},{"date":"2017-01-23","close":8036.0},{"date":"2017-01-24","close":7885.0},{"date":"2017-01-25","close":7719.0},{"date":"2017-01-26","close":7643.0},{"date":"2017-01-31","close":7840.0},{"date":"2017-02-01","close":7869.0},{"date":"2017-02-02","close":7689.0},{"date":"2017-02-03","close":7810.0},{"date":"2017-02-06","close":8096.0},{"date":"2017-02-07","close":8141.0},{"date":"2017-02-08","close":7915.0},{"date":"2017-02-09","close":7960.0},{"date":"2017-02-10","close":7974.0},{"date":"2017-02-13","close":8036.0},{"date":"2017-02-14","close":7990.0},{"date":"2017-02-15","close":8201.0},{"date":"2017-02-16","close":8187.0},{"date":"2017-02-17","close":8082.0},{"date":"2017-02-20","close":8082.0},{"date":"2017-02-21","close":8005.0},{"date":"2017-02-22","close":7960.0},{"date":"2017-02-23","close":8082.0},{"date":"2017-02-24","close":8141.0},{"date":"2017-02-27","close":8141.0},{"date":"2017-02-28","close":8036.0},{"date":"2017-03-02","close":7869.0},{"date":"2017-03-03","close":7794.0},{"date":"2017-03-06","close":7794.0},{"date":"2017-03-07","close":7749.0},{"date":"2017-03-08","close":7689.0},{"date":"2017-03-09","close":7749.0},{"date":"2017-03-10","close":7749.0},{"date":"2017-03-13","close":7643.0},{"date":"2017-03-14","close":7515.0},{"date":"2017-03-15","close":7394.0},{"date":"2017-03-16","close":7426.0},{"date":"2017-03-17","close":7387.0},{"date":"2017-03-20","close":7334.0},{"date":"2017-03-21","close":7349.0},{"date":"2017-03-22","close":7500.0},{"date":"2017-03-23","close":7349.0},{"date":"2017-03-24","close":7380.0},{"date":"2017-03-27","close":7538.0},{"date":"2017-03-28","close":7673.0},{"date":"2017-03-29","close":7568.0},{"date":"2017-03-30","close":7470.0},{"date":"2017-03-31","close":7584.0},{"date":"2017-04-03","close":7824.0},{"date":"2017-04-04","close":7779.0},{"date":"2017-04-05","close":7719.0},{"date":"2017-04-06","close":7840.0},{"date":"2017-04-07","close":7764.0},{"date":"2017-04-10","close":7538.0},{"date":"2017-04-11","close":7448.0},{"date":"2017-04-12","close":7410.0},{"date":"2017-04-13","close":7500.0},{"date":"2017-04-14","close":7417.0},{"date":"2017-04-17","close":7410.0},{"date":"2017-04-18","close":7568.0},{"date":"2017-04-19","close":7613.0},{"date":"2017-04-20","close":7568.0},{"date":"2017-04-21","close":7440.0},{"date":"2017-04-24","close":7440.0},{"date":"2017-04-25","close":7463.0},{"date":"2017-04-26","close":7538.0},{"date":"2017-04-27","close":7478.0},{"date":"2017-04-28","close":7523.0},{"date":"2017-05-02","close":7380.0},{"date":"2017-05-04","close":7402.0},{"date":"2017-05-08","close":7628.0},{"date":"2017-05-10","close":7628.0},{"date":"2017-05-11","close":7764.0},{"date":"2017-05-12","close":7658.0},{"date":"2017-05-15","close":7643.0},{"date":"2017-05-16","close":7455.0},{"date":"2017-05-17","close":7448.0},{"date":"2017-05-18","close":7426.0},{"date":"2017-05-19","close":7417.0},{"date":"2017-05-22","close":7463.0},{"date":"2017-05-23","close":7364.0},{"date":"2017-05-24","close":7485.0},{"date":"2017-05-25","close":7598.0},{"date":"2017-05-26","close":7584.0},{"date":"2017-05-29","close":7493.0},{"date":"2017-05-30","close":7538.0},{"date":"2017-05-31","close":7945.0},{"date":"2017-06-01","close":7869.0},{"date":"2017-06-02","close":7899.0},{"date":"2017-06-05","close":8261.0},{"date":"2017-06-07","close":8338.0},{"date":"2017-06-08","close":8261.0},{"date":"2017-06-09","close":8322.0},{"date":"2017-06-12","close":8216.0},{"date":"2017-06-13","close":8292.0},{"date":"2017-06-14","close":8096.0},{"date":"2017-06-15","close":7915.0},{"date":"2017-06-16","close":7885.0},{"date":"2017-06-19","close":7945.0},{"date":"2017-06-20","close":7735.0},{"date":"2017-06-21","close":7704.0},{"date":"2017-06-22","close":7628.0},{"date":"2017-06-23","close":7658.0},{"date":"2017-06-26","close":7598.0},{"date":"2017-06-27","close":7613.0},{"date":"2017-06-28","close":7478.0},{"date":"2017-06-29","close":7628.0},{"date":"2017-06-30","close":7568.0},{"date":"2017-07-03","close":7387.0},{"date":"2017-07-04","close":7364.0},{"date":"2017-07-05","close":7364.0},{"date":"2017-07-06","close":7364.0},{"date":"2017-07-07","close":7417.0},{"date":"2017-07-10","close":7356.0},{"date":"2017-07-11","close":7364.0},{"date":"2017-07-12","close":7372.0},{"date":"2017-07-13","close":7048.0},{"date":"2017-07-14","close":6829.0},{"date":"2017-07-17","close":7002.0},{"date":"2017-07-18","close":6890.0},{"date":"2017-07-19","close":6957.0},{"date":"2017-07-20","close":6950.0},{"date":"2017-07-21","close":6942.0},{"date":"2017-07-24","close":6875.0},{"date":"2017-07-25","close":6829.0},{"date":"2017-07-26","close":6860.0},{"date":"2017-07-27","close":6860.0},{"date":"2017-07-28","close":6837.0},{"date":"2017-07-31","close":6286.0},{"date":"2017-08-01","close":6279.0},{"date":"2017-08-02","close":6377.0},{"date":"2017-08-03","close":6242.0},{"date":"2017-08-04","close":6211.0},{"date":"2017-08-07","close":6211.0},{"date":"2017-08-08","close":6257.0},{"date":"2017-08-09","close":6226.0},{"date":"2017-08-10","close":6286.0},{"date":"2017-08-11","close":6242.0},{"date":"2017-08-14","close":6272.0},{"date":"2017-08-16","close":6272.0},{"date":"2017-08-17","close":6302.0},{"date":"2017-08-18","close":6430.0},{"date":"2017-08-21","close":6355.0},{"date":"2017-08-22","close":6437.0},{"date":"2017-08-23","close":6369.0},{"date":"2017-08-24","close":6331.0},{"date":"2017-08-25","close":6363.0},{"date":"2017-08-28","close":6475.0},{"date":"2017-08-29","close":6339.0},{"date":"2017-08-30","close":6302.0},{"date":"2017-08-31","close":6242.0},{"date":"2017-09-01","close":6302.0},{"date":"2017-09-04","close":6197.0},{"date":"2017-09-05","close":6046.0},{"date":"2017-09-06","close":6046.0},{"date":"2017-09-07","close":6113.0},{"date":"2017-09-08","close":6038.0},{"date":"2017-09-11","close":6075.0},{"date":"2017-09-12","close":6008.0},{"date":"2017-09-13","close":5857.0},{"date":"2017-09-14","close":5804.0},{"date":"2017-09-15","close":5917.0},{"date":"2017-09-18","close":5812.0},{"date":"2017-09-19","close":5865.0},{"date":"2017-09-20","close":5925.0},{"date":"2017-09-21","close":5963.0},{"date":"2017-09-22","close":5917.0},{"date":"2017-09-25","close":5925.0},{"date":"2017-09-26","close":6083.0},{"date":"2017-09-27","close":6022.0},{"date":"2017-09-28","close":6016.0},{"date":"2017-09-29","close":6038.0},{"date":"2017-10-10","close":5910.0},{"date":"2017-10-11","close":6128.0},{"date":"2017-10-12","close":6226.0},{"date":"2017-10-13","close":6302.0},{"date":"2017-10-16","close":6272.0},{"date":"2017-10-17","close":6249.0},{"date":"2017-10-18","close":6197.0},{"date":"2017-10-19","close":6249.0},{"date":"2017-10-20","close":6173.0},{"date":"2017-10-23","close":6106.0},{"date":"2017-10-24","close":6249.0},{"date":"2017-10-25","close":6226.0},{"date":"2017-10-26","close":6264.0},{"date":"2017-10-27","close":5917.0},{"date":"2017-10-30","close":5925.0},{"date":"2017-10-31","close":5970.0},{"date":"2017-11-01","close":6001.0},{"date":"2017-11-02","close":5955.0},{"date":"2017-11-03","close":6143.0},{"date":"2017-11-06","close":6392.0},{"date":"2017-11-07","close":6384.0},{"date":"2017-11-08","close":6489.0},{"date":"2017-11-09","close":6581.0},{"date":"2017-11-10","close":6468.0},{"date":"2017-11-13","close":6430.0},{"date":"2017-11-14","close":6664.0},{"date":"2017-11-15","close":6648.0},{"date":"2017-11-16","close":6482.0},{"date":"2017-11-17","close":6331.0},{"date":"2017-11-20","close":6543.0},{"date":"2017-11-21","close":6506.0},{"date":"2017-11-22","close":6294.0},{"date":"2017-11-23","close":6514.0},{"date":"2017-11-24","close":6656.0},{"date":"2017-11-27","close":6641.0},{"date":"2017-11-28","close":6648.0},{"date":"2017-11-29","close":6543.0},{"date":"2017-11-30","close":6514.0},{"date":"2017-12-01","close":6619.0},{"date":"2017-12-04","close":6754.0},{"date":"2017-12-05","close":6693.0},{"date":"2017-12-06","close":6536.0},{"date":"2017-12-07","close":6384.0},{"date":"2017-12-08","close":6331.0},{"date":"2017-12-11","close":6482.0},{"date":"2017-12-12","close":6528.0},{"date":"2017-12-13","close":6566.0},{"date":"2017-12-14","close":6543.0},{"date":"2017-12-15","close":6482.0},{"date":"2017-12-18","close":6437.0},{"date":"2017-12-19","close":6347.0},{"date":"2017-12-20","close":6331.0},{"date":"2017-12-21","close":6158.0},{"date":"2017-12-22","close":6264.0},{"date":"2017-12-26","close":6347.0},{"date":"2017-12-27","close":6754.0},{"date":"2017-12-28","close":7237.0},{"date":"2018-01-02","close":6621.0098},{"date":"2018-01-03","close":6503.395},{"date":"2018-01-04","close":6621.0098},{"date":"2018-01-05","close":6766.2983},{"date":"2018-01-08","close":6724.7866},{"date":"2018-01-09","close":6510.313},{"date":"2018-01-10","close":6565.6611},{"date":"2018-01-11","close":6731.7051},{"date":"2018-01-12","close":6849.3203},{"date":"2018-01-15","close":7112.2231},{"date":"2018-01-16","close":6987.6899},{"date":"2018-01-17","close":6918.5054},{"date":"2018-01-18","close":7402.8008},{"date":"2018-01-19","close":7513.4961},{"date":"2018-01-22","close":7707.2148},{"date":"2018-01-23","close":7568.8447},{"date":"2018-01-24","close":7970.1172},{"date":"2018-01-25","close":7914.7705},{"date":"2018-01-26","close":8288.3691},{"date":"2018-01-29","close":8288.3691},{"date":"2018-01-30","close":8094.6509},{"date":"2018-01-31","close":7859.4209},{"date":"2018-02-01","close":7817.9111},{"date":"2018-02-02","close":7762.563},{"date":"2018-02-05","close":7195.2456},{"date":"2018-02-06","close":7222.9194},{"date":"2018-02-07","close":6897.749},{"date":"2018-02-08","close":7153.7349},{"date":"2018-02-09","close":7195.2456},{"date":"2018-02-12","close":7250.5933},{"date":"2018-02-13","close":7029.2012},{"date":"2018-02-14","close":7056.876},{"date":"2018-02-19","close":7305.9419},{"date":"2018-02-20","close":7098.3862},{"date":"2018-02-21","close":7181.4082},{"date":"2018-02-22","close":7167.5708},{"date":"2018-02-23","close":7250.5933},{"date":"2018-02-26","close":7278.2676},{"date":"2018-02-27","close":7181.4082},{"date":"2018-02-28","close":6987.6899},{"date":"2018-03-02","close":6890.8306},{"date":"2018-03-05","close":6710.9502},{"date":"2018-03-06","close":6814.7275},{"date":"2018-03-07","close":6544.9053},{"date":"2018-03-08","close":6710.9502},{"date":"2018-03-09","close":6946.1792},{"date":"2018-03-12","close":7084.5493},{"date":"2018-03-13","close":7375.126},{"date":"2018-03-14","close":7333.6157},{"date":"2018-03-15","close":7527.334},{"date":"2018-03-16","close":7458.1489},{"date":"2018-03-19","close":7527.334},{"date":"2018-03-20","close":7956.2803},{"date":"2018-03-21","close":8053.1396},{"date":"2018-03-22","close":7693.3779},{"date":"2018-03-23","close":7333.6157},{"date":"2018-03-26","close":7804.0737},{"date":"2018-03-27","close":7887.0957},{"date":"2018-03-28","close":7679.54},{"date":"2018-03-29","close":7942.4443},{"date":"2018-03-30","close":7845.5854},{"date":"2018-04-02","close":7914.7705},{"date":"2018-04-03","close":7997.792},{"date":"2018-04-04","close":8302.2051},{"date":"2018-04-05","close":8094.6509},{"date":"2018-04-06","close":8163.8369},{"date":"2018-04-09","close":8246.8584},{"date":"2018-04-10","close":8440.5771},{"date":"2018-04-11","close":8412.9033},{"date":"2018-04-12","close":8149.9985},{"date":"2018-04-13","close":8454.4131},{"date":"2018-04-16","close":8578.9463},{"date":"2018-04-17","close":8509.7598},{"date":"2018-04-18","close":8661.9688},{"date":"2018-04-19","close":8717.3164},{"date":"2018-04-20","close":8717.3164},{"date":"2018-04-23","close":8094.6509},{"date":"2018-04-24","close":8316.043},{"date":"2018-04-25","close":8316.043},{"date":"2018-04-26","close":8316.043},{"date":"2018-04-27","close":8316.043},{"date":"2018-04-30","close":8371.3916},{"date":"2018-05-02","close":8060.0586},{"date":"2018-05-03","close":7644.9478},{"date":"2018-05-04","close":7264.4297},{"date":"2018-05-08","close":6953.0986},{"date":"2018-05-09","close":7056.876},{"date":"2018-05-10","close":7195.2456},{"date":"2018-05-11","close":7402.8008},{"date":"2018-05-14","close":7126.0601},{"date":"2018-05-15","close":7126.0601},{"date":"2018-05-16","close":7195.2456},{"date":"2018-05-17","close":7022.2827},{"date":"2018-05-18","close":7091.4678},{"date":"2018-05-21","close":7195.2456},{"date":"2018-05-23","close":6863.1572},{"date":"2018-05-24","close":6890.8306},{"date":"2018-05-25","close":7022.2827},{"date":"2018-05-28","close":6953.0986},{"date":"2018-05-29","close":7022.2827},{"date":"2018-05-30","close":6918.5054},{"date":"2018-05-31","close":6911.5869},{"date":"2018-06-01","close":7091.4678},{"date":"2018-06-04","close":6987.6899},{"date":"2018-06-05","close":6918.5054},{"date":"2018-06-07","close":6953.0986},{"date":"2018-06-08","close":6849.3203},{"date":"2018-06-11","close":6911.5869},{"date":"2018-06-12","close":6953.0986},{"date":"2018-06-14","close":7333.6157},{"date":"2018-06-15","close":7126.0601},{"date":"2018-06-18","close":6849.3203},{"date":"2018-06-19","close":6537.9883},{"date":"2018-06-20","close":6503.395},{"date":"2018-06-21","close":6371.9424},{"date":"2018-06-22","close":6226.6543},{"date":"2018-06-25","close":6282.0034},{"date":"2018-06-26","close":6295.8398},{"date":"2018-06-27","close":6309.6768},{"date":"2018-06-28","close":6309.6768},{"date":"2018-06-29","close":6385.7803},{"date":"2018-07-02","close":6219.7358},{"date":"2018-07-03","close":6205.8989},{"date":"2018-07-04","close":6309.6768},{"date":"2018-07-05","close":6365.0244},{"date":"2018-07-06","close":6434.2104},{"date":"2018-07-09","close":6461.8843},{"date":"2018-07-10","close":6482.6396},{"date":"2018-07-11","close":6344.269},{"date":"2018-07-12","close":6406.5352},{"date":"2018-07-13","close":6766.2983},{"date":"2018-07-16","close":6690.1938},{"date":"2018-07-17","close":6856.2383},{"date":"2018-07-18","close":6690.1938},{"date":"2018-07-19","close":6710.9502},{"date":"2018-07-20","close":6710.9502},{"date":"2018-07-23","close":6697.1128},{"date":"2018-07-24","close":6697.1128},{"date":"2018-07-25","close":6697.1128},{"date":"2018-07-26","close":6793.9717},{"date":"2018-07-27","close":6752.4609},{"date":"2018-07-30","close":6911.5869},{"date":"2018-07-31","close":7126.0601},{"date":"2018-08-01","close":7126.0601},{"date":"2018-08-02","close":6987.6899},{"date":"2018-08-03","close":6987.6899},{"date":"2018-08-06","close":7022.2827},{"date":"2018-08-07","close":7126.0601},{"date":"2018-08-08","close":7126.0601},{"date":"2018-08-09","close":7160.6533},{"date":"2018-08-10","close":7299.0229},{"date":"2018-08-13","close":7091.4678},{"date":"2018-08-14","close":6987.6899},{"date":"2018-08-16","close":7022.2827},{"date":"2018-08-17","close":7022.2827},{"date":"2018-08-20","close":7160.6533},{"date":"2018-08-21","close":7126.0601},{"date":"2018-08-22","close":6953.0986},{"date":"2018-08-23","close":6953.0986},{"date":"2018-08-24","close":7091.4678},{"date":"2018-08-27","close":7091.4678},{"date":"2018-08-28","close":7091.4678},{"date":"2018-08-29","close":7056.876},{"date":"2018-08-30","close":7299.0229},{"date":"2018-08-31","close":7368.207},{"date":"2018-09-03","close":7506.5781},{"date":"2018-09-04","close":7471.9854},{"date":"2018-09-05","close":7541.1699},{"date":"2018-09-06","close":7575.7632},{"date":"2018-09-07","close":7471.9854},{"date":"2018-09-10","close":7506.5781},{"date":"2018-09-11","close":7644.9478},{"date":"2018-09-12","close":7748.7256},{"date":"2018-09-13","close":7783.3179},{"date":"2018-09-14","close":7817.9111},{"date":"2018-09-17","close":7610.356},{"date":"2018-09-18","close":7852.5034},{"date":"2018-09-19","close":7817.9111},{"date":"2018-09-20","close":7783.3179},{"date":"2018-09-21","close":7575.7632},{"date":"2018-09-27","close":7679.54},{"date":"2018-09-28","close":7956.2803},{"date":"2018-10-01","close":7887.0957},{"date":"2018-10-02","close":7783.3179},{"date":"2018-10-04","close":7921.6895},{"date":"2018-10-05","close":7679.54},{"date":"2018-10-08","close":7887.0957},{"date":"2018-10-10","close":7541.1699},{"date":"2018-10-11","close":7299.0229},{"date":"2018-10-12","close":7437.3931},{"date":"2018-10-15","close":7126.0601},{"date":"2018-10-16","close":7160.6533},{"date":"2018-10-17","close":7126.0601},{"date":"2018-10-18","close":7091.4678},{"date":"2018-10-19","close":7229.8384},{"date":"2018-10-22","close":7333.6157},{"date":"2018-10-23","close":6987.6899},{"date":"2018-10-24","close":6849.3203},{"date":"2018-10-25","close":6766.2983},{"date":"2018-10-26","close":6503.395},{"date":"2018-10-29","close":6537.9883},{"date":"2018-10-30","close":6655.6016},{"date":"2018-10-31","close":6766.2983},{"date":"2018-11-01","close":6793.9717},{"date":"2018-11-02","close":6987.6899},{"date":"2018-11-05","close":7056.876},{"date":"2018-11-06","close":7299.0229},{"date":"2018-11-07","close":7160.6533},{"date":"2018-11-08","close":7126.0601},{"date":"2018-11-09","close":7091.4678},{"date":"2018-11-12","close":7056.876},{"date":"2018-11-13","close":7056.876},{"date":"2018-11-14","close":7126.0601},{"date":"2018-11-15","close":7471.9854},{"date":"2018-11-16","close":7506.5781},{"date":"2018-11-19","close":7506.5781},{"date":"2018-11-20","close":7644.9478},{"date":"2018-11-21","close":7541.1699},{"date":"2018-11-22","close":7437.3931},{"date":"2018-11-23","close":7264.4297},{"date":"2018-11-26","close":7575.7632},{"date":"2018-11-27","close":7644.9478},{"date":"2018-11-28","close":7471.9854},{"date":"2018-11-29","close":7402.8008},{"date":"2018-11-30","close":7541.1699},{"date":"2018-12-03","close":7506.5781},{"date":"2018-12-04","close":7471.9854},{"date":"2018-12-05","close":7402.8008},{"date":"2018-12-06","close":7264.4297},{"date":"2018-12-07","close":7264.4297},{"date":"2018-12-10","close":7264.4297},{"date":"2018-12-11","close":7126.0601},{"date":"2018-12-12","close":7160.6533},{"date":"2018-12-13","close":7126.0601},{"date":"2018-12-14","close":7022.2827},{"date":"2018-12-17","close":6953.0986},{"date":"2018-12-18","close":6600.2544},{"date":"2018-12-19","close":6669.439},{"date":"2018-12-20","close":6745.5425},{"date":"2018-12-21","close":6953.0986},{"date":"2018-12-24","close":6807.8086},{"date":"2018-12-26","close":6828.5645},{"date":"2018-12-27","close":7065.2324},{"date":"2018-12-28","close":6946.8984},{"date":"2019-01-02","close":6995.6245},{"date":"2019-01-03","close":6849.4468},{"date":"2019-01-04","close":6898.1729},{"date":"2019-01-07","close":6995.6245},{"date":"2019-01-08","close":6953.8594},{"date":"2019-01-09","close":6960.8198},{"date":"2019-01-10","close":6926.0161},{"date":"2019-01-11","close":6877.2905},{"date":"2019-01-14","close":6758.9565},{"date":"2019-01-15","close":6745.0347},{"date":"2019-01-16","close":6724.1528},{"date":"2019-01-17","close":6703.2705},{"date":"2019-01-18","close":6675.4268},{"date":"2019-01-21","close":6696.3086},{"date":"2019-01-22","close":6689.3481},{"date":"2019-01-23","close":6696.3086},{"date":"2019-01-24","close":6710.2305},{"date":"2019-01-25","close":6793.7603},{"date":"2019-01-28","close":6793.7603},{"date":"2019-01-29","close":6717.1914},{"date":"2019-01-30","close":6905.1333},{"date":"2019-01-31","close":6919.0552},{"date":"2019-02-01","close":6939.9375},{"date":"2019-02-07","close":6835.5249},{"date":"2019-02-08","close":6835.5249},{"date":"2019-02-11","close":7030.4282},{"date":"2019-02-12","close":6939.9375},{"date":"2019-02-13","close":6960.8198},{"date":"2019-02-14","close":7030.4282},{"date":"2019-02-15","close":6995.6245},{"date":"2019-02-18","close":7100.0371},{"date":"2019-02-19","close":7134.8403},{"date":"2019-02-20","close":7030.4282},{"date":"2019-02-21","close":7065.2324},{"date":"2019-02-22","close":7030.4282},{"date":"2019-02-25","close":6960.8198},{"date":"2019-02-26","close":6946.8984},{"date":"2019-02-27","close":6884.251},{"date":"2019-02-28","close":6960.8198},{"date":"2019-03-04","close":7169.644},{"date":"2019-03-05","close":7413.2729},{"date":"2019-03-06","close":7274.0571},{"date":"2019-03-07","close":7169.644},{"date":"2019-03-08","close":7239.2529},{"date":"2019-03-11","close":7204.4492},{"date":"2019-03-12","close":7378.4697},{"date":"2019-03-13","close":7622.0981},{"date":"2019-03-14","close":7726.5103},{"date":"2019-03-15","close":7587.2935},{"date":"2019-03-18","close":7622.0981},{"date":"2019-03-19","close":7552.4907},{"date":"2019-03-20","close":7517.6855},{"date":"2019-03-21","close":7622.0981},{"date":"2019-03-22","close":8770.6328},{"date":"2019-03-25","close":8352.9824},{"date":"2019-03-26","close":8527.0049},{"date":"2019-03-27","close":8735.8301},{"date":"2019-03-28","close":8352.9824},{"date":"2019-03-29","close":8352.9824},{"date":"2019-04-01","close":8457.3975},{"date":"2019-04-02","close":8561.8076},{"date":"2019-04-03","close":8492.2002},{"date":"2019-04-04","close":8561.8076},{"date":"2019-04-05","close":8422.5928},{"date":"2019-04-08","close":8701.0244},{"date":"2019-04-09","close":8457.3975},{"date":"2019-04-10","close":8527.0049},{"date":"2019-04-11","close":8527.0049},{"date":"2019-04-12","close":8631.418},{"date":"2019-04-15","close":8666.2207},{"date":"2019-04-16","close":9153.4785},{"date":"2019-04-17","close":8979.458},{"date":"2019-04-18","close":8770.6328},{"date":"2019-04-19","close":8944.6543},{"date":"2019-04-22","close":8979.458},{"date":"2019-04-23","close":8979.458},{"date":"2019-04-24","close":9153.4785},{"date":"2019-04-25","close":9640.7354},{"date":"2019-04-26","close":9431.9102},{"date":"2019-04-29","close":9362.3027},{"date":"2019-04-30","close":9083.8701},{"date":"2019-05-02","close":9257.8906},{"date":"2019-05-03","close":9292.6943},{"date":"2019-05-07","close":9397.1074},{"date":"2019-05-08","close":9153.4785},{"date":"2019-05-09","close":9118.6748},{"date":"2019-05-10","close":8944.6543},{"date":"2019-05-13","close":8666.2207},{"date":"2019-05-14","close":8805.4375},{"date":"2019-05-15","close":8875.0449},{"date":"2019-05-16","close":8909.8496},{"date":"2019-05-17","close":8701.0244},{"date":"2019-05-20","close":8492.2002},{"date":"2019-05-21","close":8561.8076},{"date":"2019-05-22","close":8631.418},{"date":"2019-05-23","close":8422.5928},{"date":"2019-05-24","close":8352.9824},{"date":"2019-05-27","close":8492.2002},{"date":"2019-05-28","close":8492.2002},{"date":"2019-05-29","close":8074.5522},{"date":"2019-05-30","close":8039.7461},{"date":"2019-05-31","close":8144.1597},{"date":"2019-06-03","close":8178.9634},{"date":"2019-06-04","close":8144.1597},{"date":"2019-06-05","close":8248.5713},{"date":"2019-06-07","close":8283.377},{"date":"2019-06-10","close":8178.9634},{"date":"2019-06-11","close":8178.9634},{"date":"2019-06-12","close":8144.1597},{"date":"2019-06-13","close":8074.5522},{"date":"2019-06-14","close":8213.7686},{"date":"2019-06-17","close":8109.3564},{"date":"2019-06-18","close":7935.335},{"date":"2019-06-19","close":8004.9429},{"date":"2019-06-20","close":8074.5522},{"date":"2019-06-21","close":8039.7461},{"date":"2019-06-24","close":8387.7881},{"date":"2019-06-25","close":8144.1597},{"date":"2019-06-26","close":8039.7461},{"date":"2019-06-27","close":8039.7461},{"date":"2019-06-28","close":8074.5522},{"date":"2019-07-01","close":8213.7686},{"date":"2019-07-02","close":8039.7461},{"date":"2019-07-03","close":8004.9429},{"date":"2019-07-04","close":8004.9429},{"date":"2019-07-05","close":8178.9634},{"date":"2019-07-08","close":8004.9429},{"date":"2019-07-09","close":8074.5522},{"date":"2019-07-10","close":8144.1597},{"date":"2019-07-11","close":8492.2002},{"date":"2019-07-12","close":8422.5928},{"date":"2019-07-15","close":8248.5713},{"date":"2019-07-16","close":8178.9634},{"date":"2019-07-17","close":8144.1597},{"date":"2019-07-18","close":8213.7686},{"date":"2019-07-19","close":8805.4375},{"date":"2019-07-22","close":8875.0449},{"date":"2019-07-23","close":8666.2207},{"date":"2019-07-24","close":8631.418},{"date":"2019-07-25","close":8596.6113},{"date":"2019-07-26","close":8666.2207},{"date":"2019-07-29","close":8283.377},{"date":"2019-07-30","close":8248.5713},{"date":"2019-07-31","close":8144.1597},{"date":"2019-08-01","close":8213.7686},{"date":"2019-08-02","close":8074.5522},{"date":"2019-08-05","close":7413.2729},{"date":"2019-08-06","close":7448.0776},{"date":"2019-08-07","close":7343.6655},{"date":"2019-08-08","close":7482.8818},{"date":"2019-08-09","close":7552.4907},{"date":"2019-08-12","close":7517.6855},{"date":"2019-08-13","close":7482.8818},{"date":"2019-08-14","close":7726.5103},{"date":"2019-08-16","close":7761.3149},{"date":"2019-08-19","close":7935.335},{"date":"2019-08-20","close":8283.377},{"date":"2019-08-21","close":8492.2002},{"date":"2019-08-22","close":8527.0049},{"date":"2019-08-23","close":8631.418},{"date":"2019-08-26","close":8701.0244},{"date":"2019-08-27","close":8109.3564},{"date":"2019-08-28","close":8248.5713},{"date":"2019-08-29","close":8387.7881},{"date":"2019-08-30","close":8561.8076},{"date":"2019-09-02","close":8596.6113},{"date":"2019-09-03","close":8596.6113},{"date":"2019-09-04","close":8596.6113},{"date":"2019-09-05","close":8527.0049},{"date":"2019-09-06","close":8561.8076},{"date":"2019-09-09","close":8387.7881},{"date":"2019-09-10","close":8387.7881},{"date":"2019-09-11","close":8422.5928},{"date":"2019-09-16","close":8422.5928},{"date":"2019-09-17","close":8631.418},{"date":"2019-09-18","close":8631.418},{"date":"2019-09-19","close":8666.2207},{"date":"2019-09-20","close":8596.6113},{"date":"2019-09-23","close":8492.2002},{"date":"2019-09-24","close":8492.2002},{"date":"2019-09-25","close":8387.7881},{"date":"2019-09-26","close":8561.8076},{"date":"2019-09-27","close":8527.0049},{"date":"2019-09-30","close":8387.7881},{"date":"2019-10-01","close":8596.6113},{"date":"2019-10-02","close":8596.6113},{"date":"2019-10-04","close":8561.8076},{"date":"2019-10-07","close":8840.2422},{"date":"2019-10-08","close":8735.8301},{"date":"2019-10-10","close":8561.8076},{"date":"2019-10-11","close":8492.2002},{"date":"2019-10-14","close":8561.8076},{"date":"2019-10-15","close":8631.418},{"date":"2019-10-16","close":8840.2422},{"date":"2019-10-17","close":8805.4375},{"date":"2019-10-18","close":8770.6328},{"date":"2019-10-21","close":8770.6328},{"date":"2019-10-22","close":8875.0449},{"date":"2019-10-23","close":8979.458},{"date":"2019-10-24","close":8875.0449},{"date":"2019-10-25","close":8909.8496},{"date":"2019-10-28","close":8875.0449},{"date":"2019-10-29","close":8944.6543},{"date":"2019-10-30","close":9466.7148},{"date":"2019-10-31","close":9362.3027},{"date":"2019-11-01","close":9431.9102},{"date":"2019-11-04","close":10093.1885},{"date":"2019-11-05","close":10127.9932},{"date":"2019-11-06","close":10232.4062},{"date":"2019-11-07","close":10267.209},{"date":"2019-11-08","close":10302.0137},{"date":"2019-11-11","close":10476.0342},{"date":"2019-11-12","close":10476.0342},{"date":"2019-11-13","close":10754.4668},{"date":"2019-11-14","close":10232.4062},{"date":"2019-11-15","close":10684.8584},{"date":"2019-11-18","close":10858.8799},{"date":"2019-11-19","close":10824.0752},{"date":"2019-11-20","close":10893.6826},{"date":"2019-11-21","close":10684.8584},{"date":"2019-11-22","close":10719.6641},{"date":"2019-11-25","close":10858.8799},{"date":"2019-11-26","close":10998.0957},{"date":"2019-11-27","close":10824.0752},{"date":"2019-11-28","close":11276.5283},{"date":"2019-11-29","close":10963.293},{"date":"2019-12-02","close":10824.0752},{"date":"2019-12-03","close":10858.8799},{"date":"2019-12-04","close":10963.293},{"date":"2019-12-05","close":10893.6826},{"date":"2019-12-06","close":10893.6826},{"date":"2019-12-09","close":10510.8379},{"date":"2019-12-10","close":10893.6826},{"date":"2019-12-11","close":10928.4873},{"date":"2019-12-12","close":10858.8799},{"date":"2019-12-13","close":10650.0547},{"date":"2019-12-16","close":10789.2715},{"date":"2019-12-17","close":10719.6641},{"date":"2019-12-18","close":10893.6826},{"date":"2019-12-19","close":10754.4668},{"date":"2019-12-20","close":10650.0547},{"date":"2019-12-23","close":10754.4668},{"date":"2019-12-24","close":10719.6641},{"date":"2019-12-26","close":10650.0547},{"date":"2019-12-27","close":11525.8818},{"date":"2019-12-30","close":11630.9805},{"date":"2020-01-02","close":11490.8477},{"date":"2020-01-03","close":11315.6836},{"date":"2020-01-06","close":11140.5176},{"date":"2020-01-07","close":11070.4521},{"date":"2020-01-08","close":10615.0215},{"date":"2020-01-09","close":10720.1221},{"date":"2020-01-10","close":10720.1221},{"date":"2020-01-13","close":10509.9229},{"date":"2020-01-14","close":10229.6572},{"date":"2020-01-15","close":10229.6572},{"date":"2020-01-16","close":10299.7246},{"date":"2020-01-17","close":10334.7578},{"date":"2020-01-20","close":10334.7578},{"date":"2020-01-21","close":10334.7578},{"date":"2020-01-22","close":10404.8223},{"date":"2020-01-23","close":10159.5938},{"date":"2020-01-28","close":10089.5254},{"date":"2020-01-29","close":10054.4922},{"date":"2020-01-30","close":9844.293},{"date":"2020-01-31","close":9528.9951},{"date":"2020-02-03","close":9528.9951},{"date":"2020-02-04","close":9599.0635},{"date":"2020-02-05","close":9564.0283},{"date":"2020-02-06","close":9984.4268},{"date":"2020-02-07","close":9634.0967},{"date":"2020-02-10","close":9704.1621},{"date":"2020-02-11","close":9669.1279},{"date":"2020-02-12","close":9669.1279},{"date":"2020-02-13","close":9493.9619},{"date":"2020-02-14","close":9564.0283},{"date":"2020-02-17","close":9599.0635},{"date":"2020-02-18","close":9458.9297},{"date":"2020-02-19","close":9528.9951},{"date":"2020-02-20","close":9388.8643},{"date":"2020-02-21","close":9073.5674},{"date":"2020-02-24","close":8688.2031},{"date":"2020-02-25","close":8828.334},{"date":"2020-02-26","close":8758.2676},{"date":"2020-02-27","close":8653.1689},{"date":"2020-02-28","close":8337.873},{"date":"2020-03-02","close":8407.9375},{"date":"2020-03-03","close":8583.1045},{"date":"2020-03-04","close":8688.2031},{"date":"2020-03-05","close":8828.334},{"date":"2020-03-06","close":8723.2363},{"date":"2020-03-09","close":8723.2363},{"date":"2020-03-10","close":8688.2031},{"date":"2020-03-11","close":8548.0703},{"date":"2020-03-12","close":8548.0703},{"date":"2020-03-13","close":7356.9448},{"date":"2020-03-16","close":7006.6152},{"date":"2020-03-17","close":7041.6479},{"date":"2020-03-18","close":6999.6089},{"date":"2020-03-19","close":6025.689},{"date":"2020-03-20","close":6586.2188},{"date":"2020-03-23","close":5990.6558},{"date":"2020-03-24","close":6656.2842},{"date":"2020-03-25","close":7356.9448},{"date":"2020-03-26","close":7391.979},{"date":"2020-03-27","close":7882.4419},{"date":"2020-03-30","close":8267.8057},{"date":"2020-03-31","close":8513.0371},{"date":"2020-04-01","close":7952.5083},{"date":"2020-04-02","close":8127.6733},{"date":"2020-04-03","close":8057.6079},{"date":"2020-04-06","close":9353.8311},{"date":"2020-04-07","close":9073.5674},{"date":"2020-04-08","close":8933.4326},{"date":"2020-04-09","close":8898.4014},{"date":"2020-04-10","close":8618.1357},{"date":"2020-04-13","close":9038.5332},{"date":"2020-04-14","close":9038.5332},{"date":"2020-04-16","close":9003.5},{"date":"2020-04-17","close":8968.4668},{"date":"2020-04-20","close":8828.334},{"date":"2020-04-21","close":8653.1689},{"date":"2020-04-22","close":8583.1045},{"date":"2020-04-23","close":9388.8643},{"date":"2020-04-24","close":8898.4014},{"date":"2020-04-27","close":9003.5},{"date":"2020-04-28","close":9073.5674},{"date":"2020-04-29","close":9108.5996},{"date":"2020-05-04","close":8793.3018},{"date":"2020-05-06","close":9178.666},{"date":"2020-05-07","close":9178.666},{"date":"2020-05-08","close":9178.666},{"date":"2020-05-11","close":9213.6982},{"date":"2020-05-12","close":9248.7334},{"date":"2020-05-13","close":9458.9297},{"date":"2020-05-14","close":10089.5254},{"date":"2020-05-15","close":10229.6572},{"date":"2020-05-18","close":10019.459},{"date":"2020-05-19","close":9844.293},{"date":"2020-05-20","close":9949.3926},{"date":"2020-05-21","close":9949.3926},{"date":"2020-05-22","close":9984.4268},{"date":"2020-05-25","close":10089.5254},{"date":"2020-05-26","close":11070.4521},{"date":"2020-05-27","close":10790.1875},{"date":"2020-05-28","close":10229.6572},{"date":"2020-05-29","close":10334.7578},{"date":"2020-06-01","close":10650.0537},{"date":"2020-06-02","close":10685.0879},{"date":"2020-06-03","close":10685.0879},{"date":"2020-06-04","close":10650.0537},{"date":"2020-06-05","close":10825.2207},{"date":"2020-06-08","close":11245.6182},{"date":"2020-06-09","close":11490.8477},{"date":"2020-06-10","close":11560.9141},{"date":"2020-06-11","close":11666.0127},{"date":"2020-06-12","close":11385.749},{"date":"2020-06-15","close":10825.2207},{"date":"2020-06-16","close":11736.0801},{"date":"2020-06-17","close":11595.9473},{"date":"2020-06-18","close":11560.9141},{"date":"2020-06-19","close":11525.8818},{"date":"2020-06-22","close":11455.8145},{"date":"2020-06-23","close":11771.1133},{"date":"2020-06-24","close":11701.0469},{"date":"2020-06-25","close":11666.0127},{"date":"2020-06-26","close":11630.9805},{"date":"2020-06-29","close":11420.7822},{"date":"2020-06-30","close":11806.1475},{"date":"2020-07-01","close":12191.5098},{"date":"2020-07-02","close":11771.1133},{"date":"2020-07-03","close":11806.1475},{"date":"2020-07-06","close":11806.1475},{"date":"2020-07-07","close":11701.0469},{"date":"2020-07-08","close":11385.749},{"date":"2020-07-09","close":11105.4844},{"date":"2020-07-10","close":10930.3193},{"date":"2020-07-13","close":11280.6504},{"date":"2020-07-14","close":11210.584},{"date":"2020-07-15","close":11070.4521},{"date":"2020-07-16","close":10895.2871},{"date":"2020-07-17","close":11000.3857},{"date":"2020-07-20","close":10930.3193},{"date":"2020-07-21","close":10755.1533},{"date":"2020-07-22","close":10965.3516},{"date":"2020-07-23","close":11595.9473},{"date":"2020-07-24","close":11911.2461},{"date":"2020-07-27","close":11315.6836},{"date":"2020-07-28","close":11245.6182},{"date":"2020-07-29","close":11666.0127},{"date":"2020-07-30","close":11420.7822},{"date":"2020-07-31","close":11525.8818},{"date":"2020-08-03","close":11806.1475},{"date":"2020-08-04","close":11841.1797},{"date":"2020-08-05","close":12261.5762},{"date":"2020-08-06","close":12191.5098},{"date":"2020-08-07","close":12121.4443},{"date":"2020-08-10","close":12086.4111},{"date":"2020-08-11","close":12086.4111},{"date":"2020-08-12","close":11701.0469},{"date":"2020-08-13","close":11560.9141},{"date":"2020-08-14","close":11490.8477},{"date":"2020-08-18","close":10930.3193},{"date":"2020-08-19","close":11280.6504},{"date":"2020-08-20","close":10825.2207},{"date":"2020-08-21","close":11070.4521},{"date":"2020-08-24","close":11140.5176},{"date":"2020-08-25","close":11315.6836},{"date":"2020-08-26","close":11350.7168},{"date":"2020-08-27","close":11070.4521},{"date":"2020-08-28","close":11035.4189},{"date":"2020-08-31","close":11350.7168},{"date":"2020-09-01","close":11455.8145},{"date":"2020-09-02","close":11595.9473},{"date":"2020-09-03","close":11771.1133},{"date":"2020-09-04","close":11771.1133},{"date":"2020-09-07","close":11771.1133},{"date":"2020-09-08","close":11666.0127},{"date":"2020-09-09","close":11385.749},{"date":"2020-09-10","close":11385.749},{"date":"2020-09-11","close":12051.3779},{"date":"2020-09-14","close":11841.1797},{"date":"2020-09-15","close":11771.1133},{"date":"2020-09-16","close":12261.5762},{"date":"2020-09-17","close":11701.0469},{"date":"2020-09-18","close":11666.0127},{"date":"2020-09-21","close":11630.9805},{"date":"2020-09-22","close":11140.5176},{"date":"2020-09-23","close":11070.4521},{"date":"2020-09-24","close":10790.1875},{"date":"2020-09-25","close":10685.0879},{"date":"2020-09-28","close":10895.2871},{"date":"2020-09-29","close":10860.2529},{"date":"2020-10-05","close":10965.3516},{"date":"2020-10-06","close":11105.4844},{"date":"2020-10-07","close":11140.5176},{"date":"2020-10-08","close":11210.584},{"date":"2020-10-12","close":11595.9473},{"date":"2020-10-13","close":11315.6836},{"date":"2020-10-14","close":10930.3193},{"date":"2020-10-15","close":10755.1533},{"date":"2020-10-16","close":10334.7578},{"date":"2020-10-19","close":10720.1221},{"date":"2020-10-20","close":10579.9873},{"date":"2020-10-21","close":10615.0215},{"date":"2020-10-22","close":10439.8555},{"date":"2020-10-23","close":10509.9229},{"date":"2020-10-26","close":10054.4922},{"date":"2020-10-27","close":10019.459},{"date":"2020-10-28","close":10264.6914},{"date":"2020-10-29","close":10229.6572},{"date":"2020-10-30","close":9809.2617},{"date":"2020-11-02","close":10019.459},{"date":"2020-11-03","close":10089.5254},{"date":"2020-11-04","close":10334.7578},{"date":"2020-11-05","close":10790.1875},{"date":"2020-11-06","close":10825.2207},{"date":"2020-11-09","close":10860.2529},{"date":"2020-11-10","close":11105.4844},{"date":"2020-11-11","close":11175.5508},{"date":"2020-11-12","close":11385.749},{"date":"2020-11-13","close":11490.8477},{"date":"2020-11-16","close":11490.8477},{"date":"2020-11-17","close":11210.584},{"date":"2020-11-18","close":11525.8818},{"date":"2020-11-19","close":11455.8145},{"date":"2020-11-20","close":11630.9805},{"date":"2020-11-23","close":11490.8477},{"date":"2020-11-24","close":11736.0801},{"date":"2020-11-25","close":14503.6934},{"date":"2020-11-26","close":13732.9658},{"date":"2020-11-27","close":14468.6592},{"date":"2020-11-30","close":14433.626},{"date":"2020-12-01","close":15519.6504},{"date":"2020-12-02","close":15729.8506},{"date":"2020-12-03","close":14083.2959},{"date":"2020-12-04","close":13662.8984},{"date":"2020-12-07","close":13838.0645},{"date":"2020-12-08","close":13102.3701},{"date":"2020-12-09","close":13102.3701},{"date":"2020-12-10","close":13172.4375},{"date":"2020-12-11","close":13347.6016},{"date":"2020-12-14","close":13487.7334},{"date":"2020-12-15","close":13452.7012},{"date":"2020-12-16","close":13522.7666},{"date":"2020-12-17","close":13627.8662},{"date":"2020-12-18","close":14258.4619},{"date":"2020-12-21","close":14818.9902},{"date":"2020-12-22","close":14258.4619},{"date":"2020-12-23","close":13908.1309},{"date":"2020-12-24","close":13838.0645},{"date":"2020-12-28","close":14013.2305},{"date":"2020-12-29","close":14752.8418},{"date":"2020-12-30","close":14752.8418},{"date":"2021-01-04","close":14326.9072},{"date":"2021-01-05","close":15488.5488},{"date":"2021-01-06","close":15411.1064},{"date":"2021-01-07","close":15875.7617},{"date":"2021-01-08","close":15372.3838},{"date":"2021-01-11","close":19980.2285},{"date":"2021-01-12","close":18315.2109},{"date":"2021-01-13","close":17773.1094},{"date":"2021-01-14","close":17037.4023},{"date":"2021-01-15","close":17463.3379},{"date":"2021-01-18","close":16611.4707},{"date":"2021-01-19","close":16572.7461},{"date":"2021-01-20","close":17811.8262},{"date":"2021-01-21","close":17889.2715},{"date":"2021-01-22","close":16921.2363},{"date":"2021-01-25","close":16921.2363},{"date":"2021-01-26","close":16456.584},{"date":"2021-01-27","close":15991.9248},{"date":"2021-01-28","close":15604.7129},{"date":"2021-01-29","close":16572.7461},{"date":"2021-02-01","close":16379.1387},{"date":"2021-02-02","close":16224.2529},{"date":"2021-02-03","close":16340.4189},{"date":"2021-02-04","close":15604.7129},{"date":"2021-02-05","close":15643.4336},{"date":"2021-02-08","close":15488.5488},{"date":"2021-02-09","close":15643.4336},{"date":"2021-02-10","close":15682.1543},{"date":"2021-02-15","close":15643.4336},{"date":"2021-02-16","close":16030.6475},{"date":"2021-02-17","close":15759.5996},{"date":"2021-02-18","close":15488.5488},{"date":"2021-02-19","close":15527.2705},{"date":"2021-02-22","close":15527.2705},{"date":"2021-02-23","close":15604.7129},{"date":"2021-02-24","close":15837.0381},{"date":"2021-02-25","close":16262.9756},{"date":"2021-02-26","close":16611.4707},{"date":"2021-03-02","close":16495.3047},{"date":"2021-03-03","close":16108.0908},{"date":"2021-03-04","close":15643.4336},{"date":"2021-03-05","close":15953.2021},{"date":"2021-03-08","close":15759.5996},{"date":"2021-03-09","close":15527.2705},{"date":"2021-03-10","close":16340.4189},{"date":"2021-03-11","close":15991.9248},{"date":"2021-03-12","close":16301.6953},{"date":"2021-03-15","close":16301.6953},{"date":"2021-03-16","close":16572.7461},{"date":"2021-03-17","close":16572.7461},{"date":"2021-03-18","close":16224.2529},{"date":"2021-03-19","close":17579.502},{"date":"2021-03-22","close":17153.5664},{"date":"2021-03-23","close":17231.0098},{"date":"2021-03-24","close":17037.4023},{"date":"2021-03-25","close":16611.4707},{"date":"2021-03-26","close":16534.0273},{"date":"2021-03-29","close":16340.4189},{"date":"2021-03-30","close":16262.9756},{"date":"2021-03-31","close":16108.0908},{"date":"2021-04-01","close":16224.2529},{"date":"2021-04-02","close":16340.4189},{"date":"2021-04-05","close":16340.4189},{"date":"2021-04-06","close":16379.1387},{"date":"2021-04-07","close":16379.1387},{"date":"2021-04-08","close":16611.4707},{"date":"2021-04-09","close":16650.1914},{"date":"2021-04-12","close":16650.1914},{"date":"2021-04-13","close":17811.8262},{"date":"2021-04-14","close":17889.2715},{"date":"2021-04-15","close":17463.3379},{"date":"2021-04-16","close":18082.8809},{"date":"2021-04-19","close":18121.6016},{"date":"2021-04-20","close":17269.7305},{"date":"2021-04-21","close":17308.4531},{"date":"2021-04-22","close":17773.1094},{"date":"2021-04-23","close":18702.4219},{"date":"2021-04-26","close":18431.373},{"date":"2021-04-27","close":18082.8809},{"date":"2021-04-28","close":19205.8008},{"date":"2021-04-29","close":18896.0273},{"date":"2021-04-30","close":20677.2109},{"date":"2021-05-03","close":18082.8809},{"date":"2021-05-04","close":16727.6328},{"date":"2021-05-06","close":17269.7305},{"date":"2021-05-07","close":16766.3555},{"date":"2021-05-10","close":16998.6816},{"date":"2021-05-11","close":17037.4023},{"date":"2021-05-12","close":17773.1094},{"date":"2021-05-13","close":17850.5508},{"date":"2021-05-14","close":17811.8262},{"date":"2021-05-17","close":17153.5664},{"date":"2021-05-18","close":17308.4531},{"date":"2021-05-20","close":17540.7812},{"date":"2021-05-21","close":17347.1738},{"date":"2021-05-24","close":17153.5664},{"date":"2021-05-25","close":17385.8945},{"date":"2021-05-26","close":17579.502},{"date":"2021-05-27","close":17850.5508},{"date":"2021-05-28","close":17811.8262},{"date":"2021-05-31","close":17540.7812},{"date":"2021-06-01","close":18005.4375},{"date":"2021-06-02","close":17928.2793},{"date":"2021-06-03","close":18362.6641},{"date":"2021-06-04","close":18441.6445},{"date":"2021-06-07","close":18520.623},{"date":"2021-06-08","close":18797.0508},{"date":"2021-06-09","close":18283.6855},{"date":"2021-06-10","close":17967.7695},{"date":"2021-06-11","close":18244.1992},{"date":"2021-06-14","close":18402.1543},{"date":"2021-06-15","close":18560.1152},{"date":"2021-06-16","close":18718.0723},{"date":"2021-06-17","close":18599.6016},{"date":"2021-06-18","close":19428.8848},{"date":"2021-06-21","close":18599.6016},{"date":"2021-06-22","close":18165.2148},{"date":"2021-06-23","close":18520.623},{"date":"2021-06-24","close":18323.1758},{"date":"2021-06-25","close":18283.6855},{"date":"2021-06-28","close":18402.1543},{"date":"2021-06-29","close":18757.5625},{"date":"2021-06-30","close":18639.0918},{"date":"2021-07-01","close":18560.1152},{"date":"2021-07-02","close":18797.0508},{"date":"2021-07-05","close":18599.6016},{"date":"2021-07-06","close":18323.1758},{"date":"2021-07-07","close":18283.6855},{"date":"2021-07-08","close":17809.8125},{"date":"2021-07-09","close":17414.916},{"date":"2021-07-12","close":17691.3398},{"date":"2021-07-13","close":18046.75},{"date":"2021-07-14","close":17888.791},{"date":"2021-07-15","close":18244.1992},{"date":"2021-07-16","close":18386.3594},{"date":"2021-07-19","close":18196.8105},{"date":"2021-07-20","close":17675.5449},{"date":"2021-07-21","close":17628.1562},{"date":"2021-07-22","close":17438.6094},{"date":"2021-07-23","close":17201.6699},{"date":"2021-07-26","close":16869.957},{"date":"2021-07-27","close":16964.7324},{"date":"2021-07-28","close":16727.7969},{"date":"2021-07-29","close":17012.1211},{"date":"2021-07-30","close":17012.1211},{"date":"2021-08-02","close":17106.8965},{"date":"2021-08-03","close":16869.957},{"date":"2021-08-04","close":16964.7324},{"date":"2021-08-05","close":17533.3848},{"date":"2021-08-06","close":17201.6699},{"date":"2021-08-09","close":17296.4473},{"date":"2021-08-10","close":16917.3457},{"date":"2021-08-11","close":17012.1211},{"date":"2021-08-12","close":17438.6094},{"date":"2021-08-13","close":16964.7324},{"date":"2021-08-17","close":16822.5723},{"date":"2021-08-18","close":16822.5723},{"date":"2021-08-19","close":15969.5957},{"date":"2021-08-20","close":15448.333},{"date":"2021-08-23","close":16727.7969},{"date":"2021-08-24","close":16964.7324},{"date":"2021-08-25","close":16111.7568},{"date":"2021-08-26","close":15732.6582},{"date":"2021-08-27","close":15827.4326},{"date":"2021-08-30","close":15732.6582},{"date":"2021-08-31","close":15685.2705},{"date":"2021-09-01","close":16159.1445},{"date":"2021-09-02","close":15922.208},{"date":"2021-09-03","close":16206.5312},{"date":"2021-09-06","close":16064.3721},{"date":"2021-09-07","close":15922.208},{"date":"2021-09-08","close":15637.8828},{"date":"2021-09-09","close":15448.333},{"date":"2021-09-10","close":15495.7207},{"date":"2021-09-13","close":16016.9844},{"date":"2021-09-14","close":16111.7568},{"date":"2021-09-15","close":16348.6934},{"date":"2021-09-16","close":15922.208},{"date":"2021-09-17","close":15874.8213},{"date":"2021-09-23","close":15590.4941},{"date":"2021-09-24","close":15495.7207},{"date":"2021-09-27","close":15827.4326},{"date":"2021-09-28","close":15495.7207},{"date":"2021-09-29","close":15400.9463},{"date":"2021-09-30","close":15306.1699},{"date":"2021-10-01","close":14500.582},{"date":"2021-10-05","close":14026.707},{"date":"2021-10-06","close":13363.2812},{"date":"2021-10-07","close":13789.7695},{"date":"2021-10-08","close":13694.9941},{"date":"2021-10-12","close":13552.833},{"date":"2021-10-13","close":13647.6074},{"date":"2021-10-14","close":13931.9316},{"date":"2021-10-15","close":14026.707},{"date":"2021-10-18","close":13931.9316},{"date":"2021-10-19","close":13837.1562},{"date":"2021-10-20","close":13884.5449},{"date":"2021-10-21","close":13694.9941},{"date":"2021-10-22","close":13742.3809},{"date":"2021-10-25","close":13742.3809},{"date":"2021-10-26","close":14074.0938},{"date":"2021-10-27","close":13931.9316},{"date":"2021-10-28","close":13789.7695},{"date":"2021-10-29","close":13600.2188},{"date":"2021-11-01","close":13600.2188},{"date":"2021-11-02","close":13837.1562},{"date":"2021-11-03","close":13742.3809},{"date":"2021-11-04","close":13694.9941},{"date":"2021-11-05","close":13694.9941},{"date":"2021-11-08","close":13552.833},{"date":"2021-11-09","close":13694.9941},{"date":"2021-11-10","close":13315.8945},{"date":"2021-11-11","close":13173.7314},{"date":"2021-11-12","close":13458.0557},{"date":"2021-11-15","close":13742.3809},{"date":"2021-11-16","close":13647.6074},{"date":"2021-11-17","close":13268.5068},{"date":"2021-11-18","close":12984.1816},{"date":"2021-11-19","close":13126.3438},{"date":"2021-11-22","close":13268.5068},{"date":"2021-11-23","close":13173.7314},{"date":"2021-11-24","close":13078.957},{"date":"2021-11-25","close":13458.0557},{"date":"2021-11-26","close":13647.6074},{"date":"2021-11-29","close":13505.4434},{"date":"2021-11-30","close":13647.6074},{"date":"2021-12-01","close":15116.6201},{"date":"2021-12-02","close":14974.458},{"date":"2021-12-03","close":15353.5566},{"date":"2021-12-06","close":15164.0068},{"date":"2021-12-07","close":15637.8828},{"date":"2021-12-08","close":16111.7568},{"date":"2021-12-09","close":16443.4727},{"date":"2021-12-10","close":15874.8213},{"date":"2021-12-13","close":15021.8447},{"date":"2021-12-14","close":14690.1318},{"date":"2021-12-15","close":15211.3955},{"date":"2021-12-16","close":14974.458},{"date":"2021-12-17","close":14642.7451},{"date":"2021-12-20","close":14358.4199},{"date":"2021-12-21","close":14168.8691},{"date":"2021-12-22","close":13979.3203},{"date":"2021-12-23","close":13931.9316},{"date":"2021-12-24","close":13837.1562},{"date":"2021-12-27","close":14074.0938},{"date":"2021-12-28","close":13884.5449},{"date":"2021-12-29","close":14075.3984},{"date":"2021-12-30","close":13932.2578},{"date":"2022-01-03","close":14700.0},{"date":"2022-01-04","close":14027.6836},{"date":"2022-01-05","close":13741.4053},{"date":"2022-01-06","close":13407.4121},{"date":"2022-01-07","close":13502.8379},{"date":"2022-01-10","close":13311.9863},{"date":"2022-01-11","close":13264.2725},{"date":"2022-01-12","close":13407.4121},{"date":"2022-01-13","close":13168.8457},{"date":"2022-01-14","close":12930.2803},{"date":"2022-01-17","close":12787.1396},{"date":"2022-01-18","close":12405.4355},{"date":"2022-01-19","close":12214.583},{"date":"2022-01-20","close":12262.2949},{"date":"2022-01-21","close":12262.2949},{"date":"2022-01-24","close":12262.2949},{"date":"2022-01-25","close":11498.8828},{"date":"2022-01-26","close":11498.8828},{"date":"2022-01-27","close":10878.6123},{"date":"2022-01-28","close":11451.1709},{"date":"2022-02-03","close":11785.1631},{"date":"2022-02-04","close":11928.3027},{"date":"2022-02-07","close":12023.7285},{"date":"2022-02-08","close":12023.7285},{"date":"2022-02-09","close":12023.7285},{"date":"2022-02-10","close":12023.7285},{"date":"2022-02-11","close":11785.1631},{"date":"2022-02-14","close":11737.4492},{"date":"2022-02-15","close":11594.3105},{"date":"2022-02-16","close":11832.876},{"date":"2022-02-17","close":11832.876},{"date":"2022-02-18","close":11785.1631},{"date":"2022-02-21","close":12023.7285},{"date":"2022-02-22","close":12023.7285},{"date":"2022-02-23","close":12166.8682},{"date":"2022-02-24","close":11594.3105},{"date":"2022-02-25","close":11880.5889},{"date":"2022-02-28","close":11880.5889},{"date":"2022-03-02","close":12166.8682},{"date":"2022-03-03","close":12262.2949},{"date":"2022-03-04","close":12262.2949},{"date":"2022-03-07","close":11976.0156},{"date":"2022-03-08","close":11785.1631},{"date":"2022-03-10","close":11785.1631},{"date":"2022-03-11","close":12071.4424},{"date":"2022-03-14","close":12071.4424},{"date":"2022-03-15","close":12071.4424},{"date":"2022-03-16","close":12071.4424},{"date":"2022-03-17","close":12071.4424},{"date":"2022-03-18","close":12644.0},{"date":"2022-03-21","close":12644.0},{"date":"2022-03-22","close":12453.1475},{"date":"2022-03-23","close":12405.4355},{"date":"2022-03-24","close":12405.4355},{"date":"2022-03-25","close":12500.8604},{"date":"2022-03-28","close":12548.5752},{"date":"2022-03-29","close":12596.2881},{"date":"2022-03-30","close":12596.2881},{"date":"2022-03-31","close":12644.0},{"date":"2022-04-01","close":12453.1475},{"date":"2022-04-04","close":12453.1475},{"date":"2022-04-05","close":12739.4277},{"date":"2022-04-06","close":12691.7139},{"date":"2022-04-07","close":12548.5752},{"date":"2022-04-08","close":12882.5674},{"date":"2022-04-11","close":12691.7139},{"date":"2022-04-12","close":12548.5752},{"date":"2022-04-13","close":12691.7139},{"date":"2022-04-14","close":12691.7139},{"date":"2022-04-15","close":12548.5752},{"date":"2022-04-18","close":12548.5752},{"date":"2022-04-19","close":12644.0},{"date":"2022-04-20","close":12644.0},{"date":"2022-04-21","close":12596.2881},{"date":"2022-04-22","close":12548.5752},{"date":"2022-04-25","close":12357.7207},{"date":"2022-04-26","close":12405.4355},{"date":"2022-04-27","close":12310.0078},{"date":"2022-04-28","close":12310.0078},{"date":"2022-04-29","close":12500.8604},{"date":"2022-05-02","close":12310.0078},{"date":"2022-05-03","close":12119.1553},{"date":"2022-05-04","close":12214.583},{"date":"2022-05-06","close":11928.3027},{"date":"2022-05-09","close":12150.0},{"date":"2022-05-10","close":11451.1709},{"date":"2022-05-11","close":11308.0312},{"date":"2022-05-12","close":10926.3252},{"date":"2022-05-13","close":11355.7441},{"date":"2022-05-16","close":11308.0312},{"date":"2022-05-17","close":11355.7441},{"date":"2022-05-18","close":11308.0312},{"date":"2022-05-19","close":10974.0391},{"date":"2022-05-20","close":11212.6045},{"date":"2022-05-23","close":11594.3105},{"date":"2022-05-24","close":11260.3174},{"date":"2022-05-25","close":11355.7441},{"date":"2022-05-26","close":11451.1709},{"date":"2022-05-27","close":11594.3105},{"date":"2022-05-30","close":11642.0234},{"date":"2022-05-31","close":11546.5967},{"date":"2022-06-02","close":11451.1709},{"date":"2022-06-03","close":11546.5967},{"date":"2022-06-07","close":11308.0312},{"date":"2022-06-08","close":11355.7441},{"date":"2022-06-09","close":11212.6045},{"date":"2022-06-10","close":11212.6045},{"date":"2022-06-13","close":10640.0459},{"date":"2022-06-14","close":10401.4795},{"date":"2022-06-15","close":9972.0605},{"date":"2022-06-16","close":9828.9209},{"date":"2022-06-17","close":9972.0605},{"date":"2022-06-20","close":9428.1299},{"date":"2022-06-21","close":9590.3564},{"date":"2022-06-22","close":9542.6426},{"date":"2022-06-23","close":9199.1064},{"date":"2022-06-24","close":9542.6426},{"date":"2022-06-27","close":9876.6357},{"date":"2022-06-28","close":9685.7812},{"date":"2022-06-29","close":10019.7734},{"date":"2022-06-30","close":9685.7812},{"date":"2022-07-01","close":9523.5566},{"date":"2022-07-04","close":9542.6426},{"date":"2022-07-05","close":9828.9209},{"date":"2022-07-06","close":9685.7812},{"date":"2022-07-07","close":10067.4873},{"date":"2022-07-08","close":9876.6357},{"date":"2022-07-11","close":10258.3408},{"date":"2022-07-12","close":10019.7734},{"date":"2022-07-13","close":9924.3486},{"date":"2022-07-14","close":9828.9209},{"date":"2022-07-15","close":10306.0527},{"date":"2022-07-18","close":10115.2002},{"date":"2022-07-19","close":10067.4873},{"date":"2022-07-20","close":10162.9131},{"date":"2022-07-21","close":10067.4873},{"date":"2022-07-22","close":10019.7734},{"date":"2022-07-25","close":10067.4873},{"date":"2022-07-26","close":9924.3486},{"date":"2022-07-27","close":10401.4795},{"date":"2022-07-28","close":10258.3408},{"date":"2022-07-29","close":10687.7598},{"date":"2022-08-01","close":10687.7598},{"date":"2022-08-02","close":10496.9062},{"date":"2022-08-03","close":10592.333},{"date":"2022-08-04","close":10735.4717},{"date":"2022-08-05","close":10926.3252},{"date":"2022-08-08","close":10830.8984},{"date":"2022-08-09","close":10783.1846},{"date":"2022-08-10","close":10592.333},{"date":"2022-08-11","close":10687.7598},{"date":"2022-08-12","close":10735.4717},{"date":"2022-08-16","close":10640.0459},{"date":"2022-08-17","close":10544.6201},{"date":"2022-08-18","close":10353.7676},{"date":"2022-08-19","close":10353.7676},{"date":"2022-08-22","close":10115.2002},{"date":"2022-08-23","close":9876.6357},{"date":"2022-08-24","close":9828.9209},{"date":"2022-08-25","close":9924.3486},{"date":"2022-08-26","close":9972.0605},{"date":"2022-08-29","close":9638.0674},{"date":"2022-08-30","close":9685.7812},{"date":"2022-08-31","close":9685.7812},{"date":"2022-09-01","close":9542.6426},{"date":"2022-09-02","close":9685.7812},{"date":"2022-09-05","close":9590.3564},{"date":"2022-09-06","close":9590.3564},{"date":"2022-09-07","close":10735.4717},{"date":"2022-09-08","close":9972.0605},{"date":"2022-09-13","close":9828.9209},{"date":"2022-09-14","close":10067.4873},{"date":"2022-09-15","close":10067.4873},{"date":"2022-09-16","close":10115.2002},{"date":"2022-09-19","close":9685.7812},{"date":"2022-09-20","close":9781.208},{"date":"2022-09-21","close":10258.3408},{"date":"2022-09-22","close":10162.9131},{"date":"2022-09-23","close":9733.4951},{"date":"2022-09-26","close":9466.3008},{"date":"2022-09-27","close":9638.0674},{"date":"2022-09-28","close":9638.0674},{"date":"2022-09-29","close":9972.0605},{"date":"2022-09-30","close":9924.3486},{"date":"2022-10-04","close":9876.6357},{"date":"2022-10-05","close":9494.9287},{"date":"2022-10-06","close":9685.7812},{"date":"2022-10-07","close":9514.0137},{"date":"2022-10-11","close":8760.1445},{"date":"2022-10-12","close":9180.0205},{"date":"2022-10-13","close":8788.7734},{"date":"2022-10-14","close":9218.1914},{"date":"2022-10-17","close":9256.3633},{"date":"2022-10-18","close":9590.3564},{"date":"2022-10-19","close":9542.6426},{"date":"2022-10-20","close":9638.0674},{"date":"2022-10-21","close":9638.0674},{"date":"2022-10-24","close":9733.4951},{"date":"2022-10-25","close":10067.4873},{"date":"2022-10-26","close":9685.7812},{"date":"2022-10-27","close":9781.208},{"date":"2022-10-28","close":9876.6357},{"date":"2022-10-31","close":10019.7734},{"date":"2022-11-01","close":10019.7734},{"date":"2022-11-02","close":10067.4873},{"date":"2022-11-03","close":9924.3486},{"date":"2022-11-04","close":9876.6357},{"date":"2022-11-07","close":9876.6357},{"date":"2022-11-08","close":9924.3486},{"date":"2022-11-09","close":9972.0605},{"date":"2022-11-10","close":10067.4873},{"date":"2022-11-11","close":10162.9131},{"date":"2022-11-14","close":10162.9131},{"date":"2022-11-15","close":10449.1924},{"date":"2022-11-16","close":10306.0527},{"date":"2022-11-17","close":10592.333},{"date":"2022-11-18","close":10640.0459},{"date":"2022-11-21","close":10401.4795},{"date":"2022-11-22","close":10115.2002},{"date":"2022-11-23","close":10162.9131},{"date":"2022-11-24","close":10162.9131},{"date":"2022-11-25","close":10210.6279},{"date":"2022-11-28","close":10019.7734},{"date":"2022-11-29","close":10115.2002},{"date":"2022-11-30","close":10162.9131},{"date":"2022-12-01","close":10258.3408},{"date":"2022-12-02","close":10258.3408},{"date":"2022-12-05","close":10115.2002},{"date":"2022-12-06","close":10210.6279},{"date":"2022-12-07","close":10353.7676},{"date":"2022-12-08","close":10306.0527},{"date":"2022-12-09","close":10592.333},{"date":"2022-12-12","close":10783.1846},{"date":"2022-12-13","close":10640.0459},{"date":"2022-12-14","close":10735.4717},{"date":"2022-12-15","close":10783.1846},{"date":"2022-12-16","close":10401.4795},{"date":"2022-12-19","close":10449.1924},{"date":"2022-12-20","close":10067.4873},{"date":"2022-12-21","close":10258.3408},{"date":"2022-12-22","close":9638.0674},{"date":"2022-12-23","close":9351.7891},{"date":"2022-12-26","close":9046.4248},{"date":"2022-12-27","close":9113.2236},{"date":"2022-12-28","close":9113.2236},{"date":"2022-12-29","close":8737.1221},{"date":"2023-01-02","close":8640.6865},{"date":"2023-01-03","close":8669.6172},{"date":"2023-01-04","close":8756.4082},{"date":"2023-01-05","close":8756.4082},{"date":"2023-01-06","close":8727.4775},{"date":"2023-01-09","close":8968.5693},{"date":"2023-01-10","close":8958.9258},{"date":"2023-01-11","close":8978.2129},{"date":"2023-01-12","close":9084.292},{"date":"2023-01-13","close":9055.3613},{"date":"2023-01-16","close":9084.292},{"date":"2023-01-17","close":9065.0049},{"date":"2023-01-18","close":9161.4414},{"date":"2023-01-19","close":9286.8086},{"date":"2023-01-20","close":9190.3721},{"date":"2023-01-25","close":9209.6592},{"date":"2023-01-26","close":9344.6699},{"date":"2023-01-27","close":9412.1768},{"date":"2023-01-30","close":9412.1768},{"date":"2023-01-31","close":9277.165},{"date":"2023-02-01","close":9277.165},{"date":"2023-02-02","close":9489.3252},{"date":"2023-02-03","close":9363.957},{"date":"2023-02-06","close":9306.0957},{"date":"2023-02-07","close":9257.8779},{"date":"2023-02-08","close":9248.2354},{"date":"2023-02-09","close":9190.3721},{"date":"2023-02-10","close":9016.7871},{"date":"2023-02-13","close":8823.915},{"date":"2023-02-14","close":8833.5586},{"date":"2023-02-15","close":8717.835},{"date":"2023-02-16","close":9103.5801},{"date":"2023-02-17","close":8862.4893},{"date":"2023-02-20","close":8891.4199},{"date":"2023-02-21","close":8862.4893},{"date":"2023-02-22","close":8717.835},{"date":"2023-02-23","close":8737.1221},{"date":"2023-02-24","close":8756.4082},{"date":"2023-02-27","close":8631.043},{"date":"2023-02-28","close":8679.2598},{"date":"2023-03-02","close":8650.3291},{"date":"2023-03-03","close":8814.2705},{"date":"2023-03-06","close":8727.4775},{"date":"2023-03-07","close":8756.4082},{"date":"2023-03-08","close":8621.3984},{"date":"2023-03-09","close":8553.8936},{"date":"2023-03-10","close":8659.9736},{"date":"2023-03-13","close":8496.0322},{"date":"2023-03-14","close":8139.2168},{"date":"2023-03-15","close":8245.2969},{"date":"2023-03-16","close":7820.978},{"date":"2023-03-17","close":8004.207},{"date":"2023-03-20","close":8071.7124},{"date":"2023-03-21","close":8110.2866},{"date":"2023-03-22","close":8023.4941},{"date":"2023-03-23","close":7801.6904},{"date":"2023-03-24","close":7811.3345},{"date":"2023-03-27","close":7907.7705},{"date":"2023-03-28","close":7965.6323},{"date":"2023-03-29","close":8293.5146},{"date":"2023-03-30","close":8312.8037},{"date":"2023-03-31","close":8399.5947},{"date":"2023-04-03","close":8370.6641},{"date":"2023-04-04","close":8621.3984},{"date":"2023-04-05","close":8611.7549},{"date":"2023-04-06","close":8631.043},{"date":"2023-04-07","close":8727.4775},{"date":"2023-04-10","close":8621.3984},{"date":"2023-04-11","close":8737.1221},{"date":"2023-04-12","close":8814.2705},{"date":"2023-04-13","close":8920.3496},{"date":"2023-04-14","close":8929.9941},{"date":"2023-04-17","close":8939.6387},{"date":"2023-04-18","close":8794.9844},{"date":"2023-04-19","close":8804.6279},{"date":"2023-04-20","close":8717.835},{"date":"2023-04-21","close":8910.707},{"date":"2023-04-24","close":8688.9043},{"date":"2023-04-25","close":8553.8936},{"date":"2023-04-26","close":8524.9629},{"date":"2023-04-27","close":8216.3662},{"date":"2023-04-28","close":8370.6641},{"date":"2023-05-02","close":8197.0791},{"date":"2023-05-03","close":8197.0791},{"date":"2023-05-04","close":8467.1016},{"date":"2023-05-08","close":8476.7451},{"date":"2023-05-09","close":8505.6758},{"date":"2023-05-10","close":8505.6758},{"date":"2023-05-11","close":8457.457},{"date":"2023-05-12","close":8418.8828},{"date":"2023-05-15","close":8380.3076},{"date":"2023-05-16","close":8235.6533},{"date":"2023-05-17","close":8264.584},{"date":"2023-05-18","close":8274.2275},{"date":"2023-05-19","close":8544.249},{"date":"2023-05-22","close":8631.043},{"date":"2023-05-23","close":8717.835},{"date":"2023-05-24","close":8679.2598},{"date":"2023-05-25","close":8582.8242},{"date":"2023-05-26","close":8602.1113},{"date":"2023-05-30","close":8650.3291},{"date":"2023-05-31","close":8544.249},{"date":"2023-06-01","close":8756.4082},{"date":"2023-06-02","close":8688.9043},{"date":"2023-06-05","close":8640.6865},{"date":"2023-06-07","close":8650.3291},{"date":"2023-06-08","close":8640.6865},{"date":"2023-06-09","close":8467.1016},{"date":"2023-06-12","close":8264.584},{"date":"2023-06-13","close":8303.1592},{"date":"2023-06-14","close":8235.6533},{"date":"2023-06-15","close":8052.4248},{"date":"2023-06-16","close":8139.2168},{"date":"2023-06-19","close":8216.3662},{"date":"2023-06-20","close":8168.1484},{"date":"2023-06-21","close":8071.7124},{"date":"2023-06-22","close":8062.0679},{"date":"2023-06-23","close":8013.8501},{"date":"2023-06-26","close":8023.4941},{"date":"2023-06-27","close":8062.0679},{"date":"2023-06-28","close":8062.0679},{"date":"2023-06-29","close":7859.5522},{"date":"2023-06-30","close":7917.4141},{"date":"2023-07-03","close":7927.0576},{"date":"2023-07-04","close":7820.978},{"date":"2023-07-05","close":7676.3232},{"date":"2023-07-06","close":7483.4512},{"date":"2023-07-07","close":7406.3022},{"date":"2023-07-10","close":7435.2329},{"date":"2023-07-11","close":7464.1636},{"date":"2023-07-12","close":7618.4619},{"date":"2023-07-13","close":7792.0474},{"date":"2023-07-14","close":7763.1162},{"date":"2023-07-17","close":7734.1851},{"date":"2023-07-18","close":7676.3232},{"date":"2023-07-19","close":7859.5522},{"date":"2023-07-20","close":7849.9087},{"date":"2023-07-21","close":7965.6323},{"date":"2023-07-24","close":7772.7593},{"date":"2023-07-25","close":7550.957},{"date":"2023-07-26","close":7300.2222},{"date":"2023-07-27","close":7637.749},{"date":"2023-07-28","close":7898.127},{"date":"2023-07-31","close":7917.4141},{"date":"2023-08-01","close":8361.0215},{"date":"2023-08-02","close":8245.2969},{"date":"2023-08-03","close":8640.6865},{"date":"2023-08-04","close":8553.8936},{"date":"2023-08-07","close":8486.3877},{"date":"2023-08-08","close":8380.3076},{"date":"2023-08-09","close":8785.3398},{"date":"2023-08-10","close":8862.4893},{"date":"2023-08-11","close":8794.9844},{"date":"2023-08-14","close":8814.2705},{"date":"2023-08-16","close":8727.4775},{"date":"2023-08-17","close":8631.043},{"date":"2023-08-18","close":8582.8242},{"date":"2023-08-21","close":8534.6055},{"date":"2023-08-22","close":8573.1797},{"date":"2023-08-23","close":8486.3877},{"date":"2023-08-24","close":8679.2598},{"date":"2023-08-25","close":9286.8086},{"date":"2023-08-28","close":8766.0527},{"date":"2023-08-29","close":8891.4199},{"date":"2023-08-30","close":8939.6387},{"date":"2023-08-31","close":9055.3613},{"date":"2023-09-01","close":8717.835},{"date":"2023-09-04","close":8708.1914},{"date":"2023-09-05","close":9306.0957},{"date":"2023-09-06","close":9238.5898},{"date":"2023-09-07","close":9161.4414},{"date":"2023-09-08","close":9421.8193},{"date":"2023-09-11","close":9759.3467},{"date":"2023-09-12","close":9701.4844},{"date":"2023-09-13","close":9682.1973},{"date":"2023-09-14","close":9971.5059},{"date":"2023-09-15","close":9884.7129},{"date":"2023-09-18","close":10174.0215},{"date":"2023-09-19","close":10106.5166},{"date":"2023-09-20","close":9961.8623},{"date":"2023-09-21","close":9797.9209},{"date":"2023-09-22","close":9952.2188},{"date":"2023-09-25","close":9788.2773},{"date":"2023-09-26","close":9662.9092},{"date":"2023-09-27","close":9740.0596},{"date":"2023-10-04","close":9730.416},{"date":"2023-10-05","close":9740.0596},{"date":"2023-10-06","close":9932.9316},{"date":"2023-10-10","close":9855.7812},{"date":"2023-10-11","close":9990.793},{"date":"2023-10-12","close":10482.6182},{"date":"2023-10-13","close":10202.9531},{"date":"2023-10-16","close":10241.5273},{"date":"2023-10-17","close":10048.6543},{"date":"2023-10-18","close":9865.4258},{"date":"2023-10-19","close":9855.7812},{"date":"2023-10-20","close":9460.3945},{"date":"2023-10-23","close":9498.9678},{"date":"2023-10-24","close":9421.8193},{"date":"2023-10-25","close":9180.7285},{"date":"2023-10-26","close":8833.5586},{"date":"2023-10-27","close":8708.1914},{"date":"2023-10-30","close":8708.1914},{"date":"2023-10-31","close":8679.2598},{"date":"2023-11-01","close":8467.1016},{"date":"2023-11-02","close":8756.4082},{"date":"2023-11-03","close":8775.6973},{"date":"2023-11-06","close":9354.3145},{"date":"2023-11-07","close":9122.8672},{"date":"2023-11-08","close":9363.957},{"date":"2023-11-09","close":9277.165},{"date":"2023-11-10","close":9489.3252},{"date":"2023-11-13","close":9045.7178},{"date":"2023-11-14","close":9151.7979},{"date":"2023-11-15","close":9286.8086},{"date":"2023-11-16","close":9257.8779},{"date":"2023-11-17","close":9296.4521},{"date":"2023-11-20","close":9363.957},{"date":"2023-11-21","close":9547.1865},{"date":"2023-11-22","close":9740.0596},{"date":"2023-11-23","close":10193.3086},{"date":"2023-11-24","close":9740.0596},{"date":"2023-11-27","close":9537.542},{"date":"2023-11-28","close":9566.4736},{"date":"2023-11-29","close":9363.957},{"date":"2023-11-30","close":9180.7285},{"date":"2023-12-01","close":9171.085},{"date":"2023-12-04","close":9257.8779},{"date":"2023-12-05","close":9479.6807},{"date":"2023-12-06","close":9720.7705},{"date":"2023-12-07","close":9749.7021},{"date":"2023-12-08","close":9633.9785},{"date":"2023-12-11","close":10791.2129},{"date":"2023-12-12","close":10771.9258},{"date":"2023-12-13","close":10733.3516},{"date":"2023-12-14","close":10791.2129},{"date":"2023-12-15","close":10579.0537},{"date":"2023-12-18","close":10646.5596},{"date":"2023-12-19","close":11041.9473},{"date":"2023-12-20","close":10984.085},{"date":"2023-12-21","close":10906.9365},{"date":"2023-12-22","close":11215.5332},{"date":"2023-12-26","close":11254.1074},{"date":"2023-12-27","close":11507.0088},{"date":"2023-12-28","close":11565.3711},{"date":"2024-01-02","close":11458.374},{"date":"2024-01-03","close":11643.1865},{"date":"2024-01-04","close":11380.5576},{"date":"2024-01-05","close":11108.2031},{"date":"2024-01-08","close":11098.4766},{"date":"2024-01-09","close":11147.1113},{"date":"2024-01-10","close":11224.9268},{"date":"2024-01-11","close":11293.0156},{"date":"2024-01-12","close":11419.4668},{"date":"2024-01-15","close":11147.1113},{"date":"2024-01-16","close":11186.0186},{"date":"2024-01-17","close":11147.1113},{"date":"2024-01-18","close":11438.9209},{"date":"2024-01-19","close":11575.0986},{"date":"2024-01-22","close":11672.3672},{"date":"2024-01-23","close":11964.1768},{"date":"2024-01-24","close":11798.8184},{"date":"2024-01-25","close":12324.0742},{"date":"2024-01-26","close":12226.8057},{"date":"2024-01-29","close":12236.5322},{"date":"2024-01-30","close":12469.9795},{"date":"2024-01-31","close":11798.8184},{"date":"2024-02-01","close":11866.9062},{"date":"2024-02-02","close":11750.1836},{"date":"2024-02-05","close":11001.2061},{"date":"2024-02-06","close":11575.0986},{"date":"2024-02-07","close":12061.4473},{"date":"2024-02-08","close":11779.3643},{"date":"2024-02-13","close":11847.4531},{"date":"2024-02-14","close":11983.6309},{"date":"2024-02-15","close":11866.9062},{"date":"2024-02-16","close":11789.0918},{"date":"2024-02-19","close":12294.8936},{"date":"2024-02-20","close":12061.4473},{"date":"2024-02-21","close":11866.9062},{"date":"2024-02-22","close":11769.6377},{"date":"2024-02-23","close":11779.3643},{"date":"2024-02-26","close":11925.2695},{"date":"2024-02-27","close":11954.4502},{"date":"2024-02-28","close":11866.9062},{"date":"2024-02-29","close":11565.3711},{"date":"2024-03-04","close":11497.2822},{"date":"2024-03-05","close":11730.7295},{"date":"2024-03-06","close":12110.0811},{"date":"2024-03-07","close":11915.542},{"date":"2024-03-08","close":12392.1641},{"date":"2024-03-11","close":12090.6279},{"date":"2024-03-12","close":12392.1641},{"date":"2024-03-13","close":12829.877},{"date":"2024-03-14","close":12713.1543},{"date":"2024-03-15","close":12538.0684},{"date":"2024-03-18","close":12703.4268},{"date":"2024-03-19","close":12936.874},{"date":"2024-03-20","close":12781.2422},{"date":"2024-03-21","close":12946.6006},{"date":"2024-03-22","close":12849.332},{"date":"2024-03-25","close":13034.1445},{"date":"2024-03-26","close":13102.2324},{"date":"2024-03-27","close":12820.1504},{"date":"2024-03-28","close":12849.332},{"date":"2024-03-29","close":12586.7031},{"date":"2024-04-01","close":12508.8867},{"date":"2024-04-02","close":12226.8057},{"date":"2024-04-03","close":12158.7158},{"date":"2024-04-04","close":11526.4629},{"date":"2024-04-05","close":11322.1963},{"date":"2024-04-08","close":11156.8379},{"date":"2024-04-09","close":10991.4795},{"date":"2024-04-11","close":11020.6602},{"date":"2024-04-12","close":11176.292},{"date":"2024-04-15","close":10884.4824},{"date":"2024-04-16","close":10680.2168},{"date":"2024-04-17","close":10524.585},{"date":"2024-04-18","close":10903.9365},{"date":"2024-04-19","close":10748.3047},{"date":"2024-04-22","close":10816.3945},{"date":"2024-04-23","close":10806.667},{"date":"2024-04-24","close":10612.1279},{"date":"2024-04-25","close":10651.0361},{"date":"2024-04-26","close":10631.582},{"date":"2024-04-29","close":10913.6631},{"date":"2024-04-30","close":10845.5752},{"date":"2024-05-02","close":10884.4824},{"date":"2024-05-03","close":10767.7598},{"date":"2024-05-07","close":10933.1182},{"date":"2024-05-08","close":10972.0254},{"date":"2024-05-09","close":10865.0283},{"date":"2024-05-10","close":10699.6699},{"date":"2024-05-13","close":10699.6699},{"date":"2024-05-14","close":10826.1211},{"date":"2024-05-16","close":10816.3945},{"date":"2024-05-17","close":10894.209},{"date":"2024-05-20","close":10738.5781},{"date":"2024-05-21","close":10767.7598},{"date":"2024-05-22","close":10621.8545},{"date":"2024-05-23","close":10281.4102},{"date":"2024-05-24","close":10291.1377},{"date":"2024-05-27","close":10154.96},{"date":"2024-05-28","close":10193.8682},{"date":"2024-05-29","close":10125.7793},{"date":"2024-05-30","close":10009.0557},{"date":"2024-05-31","close":9999.3281},{"date":"2024-06-03","close":10057.6904},{"date":"2024-06-04","close":10106.3242},{"date":"2024-06-05","close":10047.9629},{"date":"2024-06-07","close":10057.6904},{"date":"2024-06-10","close":9940.9658},{"date":"2024-06-11","close":9795.0615},{"date":"2024-06-12","close":9775.6074},{"date":"2024-06-13","close":9785.335},{"date":"2024-06-14","close":9989.6016},{"date":"2024-06-17","close":9921.5127},{"date":"2024-06-18","close":9931.2393},{"date":"2024-06-19","close":9814.5166},{"date":"2024-06-20","close":10320.3184},{"date":"2024-06-21","close":9863.1504},{"date":"2024-06-24","close":9464.3447},{"date":"2024-06-25","close":9542.1611},{"date":"2024-06-26","close":9405.9834},{"date":"2024-06-27","close":9172.5361},{"date":"2024-06-28","close":9337.8945},{"date":"2024-07-01","close":9474.0713},{"date":"2024-07-02","close":9435.1641},{"date":"2024-07-03","close":9425.4365},{"date":"2024-07-04","close":9542.1611},{"date":"2024-07-05","close":9892.3311},{"date":"2024-07-08","close":9824.2432},{"date":"2024-07-09","close":9999.3281},{"date":"2024-07-10","close":10193.8682},{"date":"2024-07-11","close":10154.96},{"date":"2024-07-12","close":10330.0459},{"date":"2024-07-15","close":10116.0518},{"date":"2024-07-16","close":10203.5947},{"date":"2024-07-17","close":10261.9561},{"date":"2024-07-18","close":10544.0391},{"date":"2024-07-19","close":10281.4102},{"date":"2024-07-22","close":10116.0518},{"date":"2024-07-23","close":10232.7754},{"date":"2024-07-24","close":10349.499},{"date":"2024-07-25","close":10164.6875},{"date":"2024-07-26","close":10388.4072},{"date":"2024-07-29","close":10427.3145},{"date":"2024-07-30","close":10437.042},{"date":"2024-07-31","close":10164.6875},{"date":"2024-08-01","close":10670.4893},{"date":"2024-08-02","close":10291.1377},{"date":"2024-08-05","close":9046.085},{"date":"2024-08-06","close":9542.1611},{"date":"2024-08-07","close":10573.2197},{"date":"2024-08-08","close":10485.6768},{"date":"2024-08-09","close":10495.4043},{"date":"2024-08-12","close":10407.8613},{"date":"2024-08-13","close":10203.5947},{"date":"2024-08-14","close":10213.3213},{"date":"2024-08-16","close":10612.1279},{"date":"2024-08-19","close":10796.9404},{"date":"2024-08-20","close":10874.7559},{"date":"2024-08-21","close":10787.2139},{"date":"2024-08-22","close":10582.9463},{"date":"2024-08-23","close":10699.6699},{"date":"2024-08-26","close":10796.9404},{"date":"2024-08-27","close":10631.582},{"date":"2024-08-28","close":11195.7461},{"date":"2024-08-29","close":11049.8408},{"date":"2024-08-30","close":11526.4629},{"date":"2024-09-02","close":11079.0215},{"date":"2024-09-03","close":10796.9404},{"date":"2024-09-04","close":10427.3145},{"date":"2024-09-05","close":10028.5098},{"date":"2024-09-06","close":9804.7881},{"date":"2024-09-09","close":10096.5977},{"date":"2024-09-10","close":10009.0557},{"date":"2024-09-11","close":9989.6016},{"date":"2024-09-12","close":10116.0518},{"date":"2024-09-13","close":10116.0518},{"date":"2024-09-19","close":10407.8613},{"date":"2024-09-20","close":11954.4502},{"date":"2024-09-23","close":11759.9102},{"date":"2024-09-24","close":11575.0986},{"date":"2024-09-25","close":10689.9434},{"date":"2024-09-26","close":10767.7598},{"date":"2024-09-27","close":10641.3086},{"date":"2024-09-30","close":10524.585},{"date":"2024-10-02","close":10174.4141},{"date":"2024-10-04","close":10349.499},{"date":"2024-10-07","close":10310.5918},{"date":"2024-10-08","close":10777.4863},{"date":"2024-10-10","close":11137.3838},{"date":"2024-10-11","close":11400.0127},{"date":"2024-10-14","close":11468.1016},{"date":"2024-10-15","close":11487.5547},{"date":"2024-10-16","close":11633.46},{"date":"2024-10-17","close":11215.1992},{"date":"2024-10-18","close":11234.6533},{"date":"2024-10-21","close":11312.4697},{"date":"2024-10-22","close":11088.75},{"date":"2024-10-23","close":10806.667},{"date":"2024-10-24","close":10806.667},{"date":"2024-10-25","close":10631.582},{"date":"2024-10-28","close":10670.4893},{"date":"2024-10-29","close":10602.4004},{"date":"2024-10-30","close":10738.5781},{"date":"2024-10-31","close":10826.1211},{"date":"2024-11-01","close":10359.2266},{"date":"2024-11-04","close":10553.7656},{"date":"2024-11-05","close":10865.0283},{"date":"2024-11-06","close":10612.1279},{"date":"2024-11-07","close":10612.1279},{"date":"2024-11-08","close":10787.2139},{"date":"2024-11-11","close":10612.1279},{"date":"2024-11-12","close":10291.1377},{"date":"2024-11-13","close":10271.6836},{"date":"2024-11-14","close":10573.2197},{"date":"2024-11-15","close":10261.9561},{"date":"2024-11-18","close":10164.6875},{"date":"2024-11-19","close":10047.9629},{"date":"2024-11-20","close":9979.875},{"date":"2024-11-21","close":9979.875},{"date":"2024-11-22","close":9863.1504},{"date":"2024-11-25","close":9824.2432},{"date":"2024-11-26","close":10018.7822},{"date":"2024-11-27","close":9795.0615},{"date":"2024-11-28","close":10028.5098},{"date":"2024-11-29","close":9902.0586},{"date":"2024-12-02","close":9765.8809},{"date":"2024-12-03","close":9911.7852},{"date":"2024-12-04","close":9843.6973},{"date":"2024-12-05","close":9697.792},{"date":"2024-12-06","close":9464.3447},{"date":"2024-12-09","close":8929.3613},{"date":"2024-12-10","close":9512.9795},{"date":"2024-12-11","close":9619.9756},{"date":"2024-12-12","close":9542.1611},{"date":"2024-12-13","close":9979.875},{"date":"2024-12-16","close":9999.3281},{"date":"2024-12-17","close":10349.499},{"date":"2024-12-18","close":10330.0459},{"date":"2024-12-19","close":9979.875},{"date":"2024-12-20","close":9824.2432},{"date":"2024-12-23","close":9940.9658},{"date":"2024-12-24","close":10154.96},{"date":"2024-12-26","close":9989.6016},{"date":"2024-12-27","close":10028.8916},{"date":"2024-12-30","close":10107.4727},{"date":"2025-01-02","close":10087.8271},{"date":"2025-01-03","close":10186.0537},{"date":"2025-01-06","close":10490.5547},{"date":"2025-01-07","close":10618.248},{"date":"2025-01-08","close":10411.9736},{"date":"2025-01-09","close":10411.9736},{"date":"2025-01-10","close":10362.8604},{"date":"2025-01-13","close":10078.0049},{"date":"2025-01-14","close":10117.2949},{"date":"2025-01-15","close":10146.7627},{"date":"2025-01-16","close":10176.2305},{"date":"2025-01-17","close":10176.2305},{"date":"2025-01-20","close":9999.4238},{"date":"2025-01-21","close":9999.4238},{"date":"2025-01-22","close":10421.7959},{"date":"2025-01-23","close":10244.9893},{"date":"2025-01-24","close":10176.2305},{"date":"2025-01-31","close":10019.0693},{"date":"2025-02-03","close":9842.2617},{"date":"2025-02-04","close":9911.0205},{"date":"2025-02-05","close":9999.4238},{"date":"2025-02-06","close":10244.9893},{"date":"2025-02-07","close":10048.5371},{"date":"2025-02-10","close":10028.8916},{"date":"2025-02-11","close":10127.1182},{"date":"2025-02-12","close":10078.0049},{"date":"2025-02-13","close":10028.8916},{"date":"2025-02-14","close":10038.7139},{"date":"2025-02-17","close":10156.5859},{"date":"2025-02-18","close":10117.2949},{"date":"2025-02-19","close":10127.1182},{"date":"2025-02-20","close":10146.7627},{"date":"2025-02-21","close":10195.876},{"date":"2025-02-24","close":9999.4238},{"date":"2025-02-25","close":9950.3105},{"date":"2025-02-26","close":10068.1816},{"date":"2025-02-27","close":9999.4238},{"date":"2025-02-28","close":9812.7939},{"date":"2025-03-04","close":9557.4062},{"date":"2025-03-05","close":9842.2617},{"date":"2025-03-06","close":9842.2617},{"date":"2025-03-07","close":9655.6318},{"date":"2025-03-10","close":9655.6318},{"date":"2025-03-11","close":9508.293},{"date":"2025-03-12","close":9478.8252},{"date":"2025-03-13","close":9400.2441},{"date":"2025-03-14","close":9469.002},{"date":"2025-03-17","close":9321.6631},{"date":"2025-03-18","close":9331.4854},{"date":"2025-03-19","close":9311.8408},{"date":"2025-03-20","close":9213.6143},{"date":"2025-03-21","close":9233.2598},{"date":"2025-03-24","close":9213.6143},{"date":"2025-03-25","close":9262.7275},{"date":"2025-03-26","close":9223.4365},{"date":"2025-03-27","close":9026.9844},{"date":"2025-03-28","close":8869.8232},{"date":"2025-03-31","close":8516.209},{"date":"2025-04-01","close":8526.0312},{"date":"2025-04-02","close":8211.707},{"date":"2025-04-03","close":8211.707},{"date":"2025-04-04","close":8250.998},{"date":"2025-04-07","close":7838.4482},{"date":"2025-04-08","close":7897.3838},{"date":"2025-04-09","close":7612.5278},{"date":"2025-04-10","close":8074.1909},{"date":"2025-04-11","close":8113.4814},{"date":"2025-04-14","close":8319.7559},{"date":"2025-04-15","close":8300.1113},{"date":"2025-04-16","close":8221.5303},{"date":"2025-04-17","close":8339.4014},{"date":"2025-04-18","close":8417.9824},{"date":"2025-04-21","close":8467.0957},{"date":"2025-04-22","close":8437.6279},{"date":"2025-04-23","close":8398.3369},{"date":"2025-04-24","close":8427.8047},{"date":"2025-04-25","close":8368.8691},{"date":"2025-04-28","close":8368.8691},{"date":"2025-04-29","close":8447.4502},{"date":"2025-04-30","close":8319.7559},{"date":"2025-05-02","close":8368.8691},{"date":"2025-05-07","close":8290.2881},{"date":"2025-05-08","close":8359.0469},{"date":"2025-05-09","close":8309.9336},{"date":"2025-05-12","close":8329.5791},{"date":"2025-05-13","close":8378.6924},{"date":"2025-05-14","close":8359.0469},{"date":"2025-05-15","close":8329.5791},{"date":"2025-05-16","close":8201.8848},{"date":"2025-05-19","close":8172.417},{"date":"2025-05-20","close":8103.6587},{"date":"2025-05-21","close":8270.6436},{"date":"2025-05-22","close":8339.4014},{"date":"2025-05-23","close":8280.4658},{"date":"2025-05-26","close":8270.6436},{"date":"2025-05-27","close":8349.2236},{"date":"2025-05-28","close":8398.3369},{"date":"2025-05-29","close":8575.1445},{"date":"2025-05-30","close":8584.9668},{"date":"2025-06-02","close":8467.0957},{"date":"2025-06-04","close":8496.5635},{"date":"2025-06-05","close":8496.5635},{"date":"2025-06-09","close":8663.5479},{"date":"2025-06-10","close":8702.8379},{"date":"2025-06-11","close":8742.1289},{"date":"2025-06-12","close":8751.9512},{"date":"2025-06-13","close":8359.0469},{"date":"2025-06-16","close":8309.9336},{"date":"2025-06-17","close":8250.998},{"date":"2025-06-18","close":8172.417},{"date":"2025-06-19","close":8133.1265},{"date":"2025-06-20","close":8182.2397},{"date":"2025-06-23","close":8025.0776},{"date":"2025-06-24","close":8182.2397},{"date":"2025-06-25","close":8250.998},{"date":"2025-06-26","close":8152.772},{"date":"2025-06-27","close":8054.5454},{"date":"2025-06-30","close":8084.0137},{"date":"2025-07-01","close":8182.2397},{"date":"2025-07-02","close":8250.998},{"date":"2025-07-03","close":8349.2236},{"date":"2025-07-04","close":8250.998},{"date":"2025-07-07","close":8241.1758},{"date":"2025-07-08","close":8241.1758},{"date":"2025-07-09","close":8290.2881},{"date":"2025-07-10","close":8427.8047},{"date":"2025-07-11","close":8486.7402},{"date":"2025-07-14","close":8437.6279},{"date":"2025-07-15","close":8476.918},{"date":"2025-07-16","close":8319.7559},{"date":"2025-07-17","close":8526.0312},{"date":"2025-07-18","close":8476.918},{"date":"2025-07-21","close":8437.6279},{"date":"2025-07-22","close":8339.4014},{"date":"2025-07-23","close":8319.7559},{"date":"2025-07-24","close":8447.4502},{"date":"2025-07-25","close":8781.4189},{"date":"2025-07-28","close":8398.3369},{"date":"2025-07-29","close":8329.5791},{"date":"2025-07-30","close":8309.9336},{"date":"2025-07-31","close":8309.9336},{"date":"2025-08-01","close":8103.6587},{"date":"2025-08-04","close":8113.4814},{"date":"2025-08-05","close":8172.417},{"date":"2025-08-06","close":8221.5303},{"date":"2025-08-07","close":8250.998},{"date":"2025-08-08","close":8260.8203},{"date":"2025-08-11","close":8241.1758},{"date":"2025-08-12","close":8201.8848},{"date":"2025-08-13","close":8280.4658},{"date":"2025-08-14","close":8398.3369},{"date":"2025-08-18","close":8319.7559},{"date":"2025-08-19","close":8152.772},{"date":"2025-08-20","close":8064.3682},{"date":"2025-08-21","close":8074.1909},{"date":"2025-08-22","close":8054.5454},{"date":"2025-08-25","close":8123.3037},{"date":"2025-08-26","close":8162.5942},{"date":"2025-08-27","close":8211.707},{"date":"2025-08-28","close":8201.8848},{"date":"2025-08-29","close":8201.8848},{"date":"2025-09-01","close":8034.9004},{"date":"2025-09-02","close":8103.6587},{"date":"2025-09-03","close":8231.3525},{"date":"2025-09-04","close":8280.4658},{"date":"2025-09-05","close":8437.6279},{"date":"2025-09-08","close":8506.3857},{"date":"2025-09-09","close":8516.209},{"date":"2025-09-10","close":8457.2725},{"date":"2025-09-11","close":8447.4502},{"date":"2025-09-12","close":8457.2725},{"date":"2025-09-15","close":8516.209},{"date":"2025-09-16","close":8565.3213},{"date":"2025-09-17","close":8506.3857},{"date":"2025-09-18","close":8486.7402},{"date":"2025-09-19","close":8710.0},{"date":"2025-09-22","close":8693.0156},{"date":"2025-09-23","close":8673.3701},{"date":"2025-09-24","close":8535.8535},{"date":"2025-09-25","close":8408.1602},{"date":"2025-09-26","close":8270.6436},{"date":"2025-09-29","close":8584.9668},{"date":"2025-09-30","close":8565.3213},{"date":"2025-10-01","close":8634.0801},{"date":"2025-10-02","close":8437.6279},{"date":"2025-10-10","close":8339.4014},{"date":"2025-10-13","close":8231.3525},{"date":"2025-10-14","close":8211.707},{"date":"2025-10-15","close":8211.707},{"date":"2025-10-16","close":8241.1758},{"date":"2025-10-17","close":8182.2397},{"date":"2025-10-20","close":8388.5146},{"date":"2025-10-21","close":8427.8047},{"date":"2025-10-22","close":8457.2725},{"date":"2025-10-23","close":8388.5146},{"date":"2025-10-24","close":8378.6924},{"date":"2025-10-27","close":8634.0801},{"date":"2025-10-28","close":8683.1934},{"date":"2025-10-29","close":8742.1289},{"date":"2025-10-30","close":8683.1934},{"date":"2025-10-31","close":8673.3701},{"date":"2025-11-03","close":8712.6611},{"date":"2025-11-04","close":8810.8867},{"date":"2025-11-05","close":8791.2422},{"date":"2025-11-06","close":8801.0645},{"date":"2025-11-07","close":8457.2725},{"date":"2025-11-10","close":8594.7891},{"date":"2025-11-11","close":8486.7402},{"date":"2025-11-12","close":8712.6611},{"date":"2025-11-13","close":8702.8379},{"date":"2025-11-14","close":8594.7891},{"date":"2025-11-17","close":8604.6123},{"date":"2025-11-18","close":8339.4014},{"date":"2025-11-19","close":8280.4658},{"date":"2025-11-20","close":8349.2236},{"date":"2025-11-21","close":8172.417},{"date":"2025-11-24","close":8034.9004},{"date":"2025-11-25","close":8093.8359},{"date":"2025-11-26","close":8457.2725},{"date":"2025-11-27","close":8506.3857},{"date":"2025-11-28","close":8781.4189},{"date":"2025-12-01","close":8791.2422},{"date":"2025-12-02","close":8889.4678},{"date":"2025-12-03","close":8987.6943},{"date":"2025-12-04","close":8879.6455},{"date":"2025-12-05","close":8869.8232},{"date":"2025-12-08","close":8860.0},{"date":"2025-12-09","close":9066.2754},{"date":"2025-12-10","close":9017.1621},{"date":"2025-12-11","close":9026.9844},{"date":"2025-12-12","close":9026.9844},{"date":"2025-12-15","close":8968.0488},{"date":"2025-12-16","close":9105.5654},{"date":"2025-12-17","close":9174.3242},{"date":"2025-12-18","close":8918.9355},{"date":"2025-12-19","close":9085.9199},{"date":"2025-12-22","close":9193.9688},{"date":"2025-12-23","close":9125.2109},{"date":"2025-12-24","close":8987.6943},{"date":"2025-12-26","close":8860.0},{"date":"2025-12-29","close":8990.0},{"date":"2025-12-30","close":9010.0},{"date":"2026-01-02","close":9350.0},{"date":"2026-01-05","close":9300.0},{"date":"2026-01-06","close":9300.0},{"date":"2026-01-07","close":9160.0},{"date":"2026-01-08","close":8880.0},{"date":"2026-01-09","close":8810.0},{"date":"2026-01-12","close":8770.0},{"date":"2026-01-13","close":8650.0},{"date":"2026-01-14","close":8540.0},{"date":"2026-01-15","close":8610.0},{"date":"2026-01-16","close":8700.0},{"date":"2026-01-19","close":8770.0},{"date":"2026-01-20","close":9010.0},{"date":"2026-01-21","close":8770.0},{"date":"2026-01-22","close":8930.0},{"date":"2026-01-23","close":9190.0},{"date":"2026-01-26","close":9400.0},{"date":"2026-01-27","close":9180.0},{"date":"2026-01-28","close":9160.0},{"date":"2026-01-29","close":9280.0},{"date":"2026-01-30","close":9250.0},{"date":"2026-02-02","close":8970.0},{"date":"2026-02-03","close":9620.0},{"date":"2026-02-04","close":9790.0},{"date":"2026-02-05","close":9430.0},{"date":"2026-02-06","close":9300.0},{"date":"2026-02-09","close":9360.0},{"date":"2026-02-10","close":9540.0},{"date":"2026-02-11","close":9670.0},{"date":"2026-02-12","close":9560.0},{"date":"2026-02-13","close":9460.0},{"date":"2026-02-19","close":10680.0},{"date":"2026-02-20","close":10350.0},{"date":"2026-02-23","close":10200.0},{"date":"2026-02-24","close":10370.0},{"date":"2026-02-25","close":10190.0},{"date":"2026-02-26","close":10070.0},{"date":"2026-02-27","close":9950.0},{"date":"2026-03-03","close":9810.0},{"date":"2026-03-04","close":8750.0},{"date":"2026-03-05","close":9490.0},{"date":"2026-03-06","close":9470.0},{"date":"2026-03-09","close":9120.0},{"date":"2026-03-10","close":9210.0},{"date":"2026-03-11","close":9480.0},{"date":"2026-03-12","close":9450.0},{"date":"2026-03-13","close":9590.0},{"date":"2026-03-16","close":9340.0},{"date":"2026-03-17","close":9410.0},{"date":"2026-03-18","close":9420.0},{"date":"2026-03-19","close":9300.0},{"date":"2026-03-20","close":9370.0},{"date":"2026-03-23","close":9030.0},{"date":"2026-03-24","close":9100.0},{"date":"2026-03-25","close":9400.0},{"date":"2026-03-26","close":9660.0},{"date":"2026-03-27","close":9650.0},{"date":"2026-03-30","close":9230.0},{"date":"2026-03-31","close":9000.0},{"date":"2026-04-01","close":9500.0},{"date":"2026-04-02","close":9040.0},{"date":"2026-04-03","close":9130.0},{"date":"2026-04-06","close":9110.0},{"date":"2026-04-07","close":9400.0},{"date":"2026-04-08","close":9730.0},{"date":"2026-04-09","close":9680.0},{"date":"2026-04-10","close":9760.0},{"date":"2026-04-13","close":9570.0},{"date":"2026-04-14","close":10000.0},{"date":"2026-04-15","close":10050.0},{"date":"2026-04-16","close":10200.0},{"date":"2026-04-17","close":10220.0},{"date":"2026-04-20","close":10160.0},{"date":"2026-04-21","close":9880.0},{"date":"2026-04-22","close":9820.0},{"date":"2026-04-23","close":9810.0},{"date":"2026-04-24","close":10170.0},{"date":"2026-04-27","close":9980.0},{"date":"2026-04-28","close":10050.0},{"date":"2026-04-29","close":10080.0},{"date":"2026-04-30","close":9940.0},{"date":"2026-05-04","close":10010.0},{"date":"2026-05-06","close":9760.0},{"date":"2026-05-07","close":9660.0},{"date":"2026-05-08","close":9620.0},{"date":"2026-05-11","close":9420.0},{"date":"2026-05-12","close":9520.0},{"date":"2026-05-13","close":9410.0},{"date":"2026-05-14","close":9880.0},{"date":"2026-05-15","close":9700.0},{"date":"2026-05-18","close":9460.0},{"date":"2026-05-19","close":9590.0},{"date":"2026-05-20","close":9250.0},{"date":"2026-05-21","close":9410.0},{"date":"2026-05-22","close":9650.0},{"date":"2026-05-26","close":9430.0},{"date":"2026-05-27","close":9300.0},{"date":"2026-05-28","close":9130.0},{"date":"2026-05-29","close":9020.0},{"date":"2026-06-01","close":8720.0},{"date":"2026-06-02","close":8610.0},{"date":"2026-06-04","close":8560.0},{"date":"2026-06-05","close":8350.0},{"date":"2026-06-08","close":7920.0},{"date":"2026-06-09","close":8340.0},{"date":"2026-06-10","close":8250.0},{"date":"2026-06-11","close":8400.0},{"date":"2026-06-12","close":8700.0},{"date":"2026-06-15","close":9250.0},{"date":"2026-06-16","close":9440.0},{"date":"2026-06-17","close":9530.0},{"date":"2026-06-18","close":9180.0},{"date":"2026-06-19","close":9090.0},{"date":"2026-06-22","close":8830.0},{"date":"2026-06-23","close":8280.0},{"date":"2026-06-24","close":8530.0},{"date":"2026-06-25","close":8360.0},{"date":"2026-06-26","close":8120.0},{"date":"2026-06-29","close":8610.0},{"date":"2026-06-30","close":8410.0},{"date":"2026-07-01","close":8490.0},{"date":"2026-07-02","close":8330.0},{"date":"2026-07-03","close":8450.0},{"date":"2026-07-06","close":8400.0},{"date":"2026-07-07","close":8430.0},{"date":"2026-07-08","close":8200.0},{"date":"2026-07-09","close":8070.0},{"date":"2026-07-10","close":8470.0},{"date":"2026-07-13","close":8190.0},{"date":"2026-07-14","close":7990.0},{"date":"2026-07-15","close":8220.0},{"date":"2026-07-16","close":8300.0},{"date":"2026-07-20","close":8050.0},{"date":"2026-07-21","close":8130.0},{"date":"2026-07-22","close":7970.0},{"date":"2026-07-23","close":8230.0},{"date":"2026-07-24","close":8250.0},{"date":"2026-07-27","close":8200.0},{"date":"2026-07-28","close":7970.0},{"date":"2026-07-29","close":7570.0},{"date":"2026-07-30","close":7850.0},{"date":"2026-07-31","close":8190.0},{"date":"2026-08-03","close":8130.0},{"date":"2026-08-04","close":8350.0},{"date":"2026-08-05","close":8690.0},{"date":"2026-08-06","close":8790.0},{"date":"2026-08-07","close":8800.0},{"date":"2026-08-10","close":9140.0},{"date":"2026-08-11","close":9230.0},{"date":"2026-08-12","close":9190.0},{"date":"2026-08-13","close":9180.0},{"date":"2026-08-14","close":9170.0},{"date":"2026-08-18","close":9000.0},{"date":"2026-08-19","close":8990.0},{"date":"2026-08-20","close":9150.0},{"date":"2026-08-21","close":8940.0},{"date":"2026-08-24","close":9000.0},{"date":"2026-08-25","close":9040.0},{"date":"2026-08-26","close":9040.0},{"date":"2026-08-27","close":8900.0},{"date":"2026-08-28","close":9070.0},{"date":"2026-08-31","close":9070.0},{"date":"2026-09-01","close":9060.0},{"date":"2026-09-02","close":8860.0},{"date":"2026-09-03","close":8900.0},{"date":"2026-09-04","close":9040.0},{"date":"2026-09-07","close":8750.0},{"date":"2026-09-08","close":8730.0},{"date":"2026-09-09","close":8880.0},{"date":"2026-09-10","close":8910.0},{"date":"2026-09-11","close":9280.0},{"date":"2026-09-14","close":9120.0},{"date":"2026-09-15","close":8660.0},{"date":"2026-09-16","close":8790.0},{"date":"2026-09-17","close":8550.0},{"date":"2026-09-18","close":8320.0},{"date":"2026-09-21","close":8280.0},{"date":"2026-09-22","close":8290.0},{"date":"2026-09-23","close":8280.0},{"date":"2026-09-28","close":8220.0},{"date":"2026-09-29","close":8250.0},{"date":"2026-09-30","close":8330.0},{"date":"2026-10-01","close":8450.0},{"date":"2026-10-02","close":8500.0},{"date":"2026-10-06","close":8630.0},{"date":"2026-10-07","close":8790.0},{"date":"2026-10-08","close":8570.0},{"date":"2026-10-12","close":8420.0},{"date":"2026-10-13","close":8340.0},{"date":"2026-10-14","close":8360.0},{"date":"2026-10-15","close":8210.0},{"date":"2026-10-16","close":8410.0},{"date":"2026-10-19","close":8420.0},{"date":"2026-10-20","close":8390.0},{"date":"2026-10-21","close":8420.0},{"date":"2026-10-22","close":8510.0},{"date":"2026-10-23","close":8380.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-21273.0,"foreign_net":514.0,"institution_net":20759.0},{"date":"2026-10-21","retail_net":-98.0,"foreign_net":-4105.0,"institution_net":4203.0},{"date":"2026-10-20","retail_net":-13923.0,"foreign_net":4613.0,"institution_net":9310.0},{"date":"2026-10-19","retail_net":-1695.0,"foreign_net":-3985.0,"institution_net":5680.0},{"date":"2026-10-16","retail_net":-14548.0,"foreign_net":14799.0,"institution_net":-251.0},{"date":"2026-10-15","retail_net":-32018.0,"foreign_net":-7406.0,"institution_net":39424.0},{"date":"2026-10-14","retail_net":-6214.0,"foreign_net":-6818.0,"institution_net":13032.0},{"date":"2026-10-13","retail_net":-35236.0,"foreign_net":2785.0,"institution_net":32451.0},{"date":"2026-10-12","retail_net":-16687.0,"foreign_net":11198.0,"institution_net":5489.0},{"date":"2026-10-08","retail_net":439.0,"foreign_net":-1847.0,"institution_net":1408.0},{"date":"2026-10-07","retail_net":-20863.0,"foreign_net":26294.0,"institution_net":-5431.0},{"date":"2026-10-06","retail_net":2719.0,"foreign_net":-6.0,"institution_net":-2713.0},{"date":"2026-10-02","retail_net":-2194.0,"foreign_net":-3965.0,"institution_net":6159.0},{"date":"2026-10-01","retail_net":-21041.0,"foreign_net":15465.0,"institution_net":5576.0},{"date":"2026-09-30","retail_net":-7449.0,"foreign_net":8847.0,"institution_net":-1398.0},{"date":"2026-09-29","retail_net":1877.0,"foreign_net":-2182.0,"institution_net":305.0},{"date":"2026-09-28","retail_net":3812.0,"foreign_net":-4249.0,"institution_net":437.0},{"date":"2026-09-23","retail_net":-4012.0,"foreign_net":9606.0,"institution_net":-5594.0},{"date":"2026-09-22","retail_net":27781.0,"foreign_net":-46011.0,"institution_net":18230.0},{"date":"2026-09-21","retail_net":18566.0,"foreign_net":-20485.0,"institution_net":1919.0},{"date":"2026-09-18","retail_net":35446.0,"foreign_net":-46133.0,"institution_net":10687.0},{"date":"2026-09-17","retail_net":32647.0,"foreign_net":-33647.0,"institution_net":1000.0},{"date":"2026-09-16","retail_net":-92094.0,"foreign_net":40370.0,"institution_net":51724.0},{"date":"2026-09-15","retail_net":-61462.0,"foreign_net":-90614.0,"institution_net":152076.0},{"date":"2026-09-14","retail_net":1627.0,"foreign_net":-4444.0,"institution_net":2817.0},{"date":"2026-09-11","retail_net":-55640.0,"foreign_net":55769.0,"institution_net":-129.0},{"date":"2026-09-10","retail_net":18954.0,"foreign_net":3945.0,"institution_net":-22899.0},{"date":"2026-09-09","retail_net":4002.0,"foreign_net":-3422.0,"institution_net":-580.0},{"date":"2026-09-08","retail_net":20480.0,"foreign_net":-19559.0,"institution_net":-921.0},{"date":"2026-09-07","retail_net":37229.0,"foreign_net":-36410.0,"institution_net":-819.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-21273.0,"foreign_net":514.0,"institution_net":20759.0},"d3":{"retail_net":-35294.0,"foreign_net":1022.0,"institution_net":34272.0},"d7":{"retail_net":-89769.0,"foreign_net":-2388.0,"institution_net":92157.0},"d14":{"retail_net":-182632.0,"foreign_net":47536.0,"institution_net":135096.0},"d30":{"retail_net":-200868.0,"foreign_net":-141083.0,"institution_net":341951.0}},"analysis":"최근 5일 외국인 순매수 1.18만, 기관 순매수 3.97만. 30일 누적: 외국인 -14.11만, 기관 34.20만.","foreign_flow":11836.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":39701.0},"insider_trades":[],"price_analysis":{"current":8360.0,"low_30d":8100.0,"support":8227.0,"high_30d":9370.0,"change_1d":-1.8,"change_7d":-0.5,"change_30d":-4.0,"resistance":9243.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.59,"per":12.42,"quarter":"2024-Q2"},{"pbr":1.76,"per":14.59,"quarter":"2024-Q3"},{"pbr":1.29,"per":12.47,"quarter":"2024-Q4"},{"pbr":1.1,"per":15.72,"quarter":"2025-Q1"},{"pbr":1.04,"per":21.86,"quarter":"2025-Q2"},{"pbr":1.05,"per":13.04,"quarter":"2025-Q3"},{"pbr":1.07,"per":12.04,"quarter":"2025-Q4"},{"pbr":1.03,"per":7.34,"quarter":"2026-Q1"},{"pbr":0.94,"per":5.99,"quarter":"2026-Q2"},{"pbr":0.8,"per":5.96,"quarter":"현재"}],"timeline":[{"close":9337.8945,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10524.585,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10107.4727,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8516.209,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8084.0137,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8565.3213,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9010.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8410.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.21,"pbr_5y_low":0.94,"per_5y_avg":12.83,"per_5y_low":5.99,"current_pbr":0.8,"current_per":5.96,"pbr_5y_high":1.76,"per_5y_high":21.86,"pbr_5y_median":1.07,"per_5y_median":12.47,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.5%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 5.97x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"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":1.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.69,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.75,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.71,"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":37.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.86,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.37,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.59,"per":12.42,"close":9337.8945,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.76,"per":14.59,"close":10524.585,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.29,"per":12.47,"close":10107.4727,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.1,"per":15.72,"close":8516.209,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.04,"per":21.86,"close":8084.0137,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.05,"per":13.04,"close":8565.3213,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.07,"per":12.04,"close":9010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.03,"per":7.34,"close":9000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.94,"per":5.99,"close":8410.0,"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":"6.0배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":280.4,"pbr":null,"per":null,"roa":0.015717463481651737,"roe":0.026882745359910767,"revenue":279622584597.0,"market_cap":null,"net_income":24054889962.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.37420063968296,"total_assets":1530456233608.0,"total_equity":894807789902.0,"profit_margin":0.08602627715736406,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23798692282.0,"operating_margin":0.08511005044996402},{"eps":482.24,"pbr":0.98,"per":13.11,"roa":0.02955815776574929,"roe":0.04742794991293346,"revenue":255354185384.0,"market_cap":841600000000.0,"net_income":41438477100.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.37040156432433563,"total_assets":1401930303925.0,"total_equity":873714279788.0,"profit_margin":0.16227843314056153,"dividend_yield":1.63,"fiscal_quarter":"Q1","operating_income":20151376751.0,"operating_margin":0.0789153963570109},{"eps":245.44447463281784,"pbr":null,"per":null,"roa":0.015196284004422786,"roe":0.024944476053840273,"revenue":245348472661.0,"market_cap":null,"net_income":21090623901.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3460243449581292,"total_assets":1387880345936.0,"total_equity":845502782078.0,"profit_margin":0.08596191234555223,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-648670443.0,"operating_margin":-0.0026438739804028584},{"eps":395.66,"pbr":null,"per":null,"roa":0.025072325625220646,"roe":0.04154536972745318,"revenue":280010259195.0,"market_cap":null,"net_income":33998661395.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3688466136880896,"total_assets":1356023446058.0,"total_equity":818350194451.0,"profit_margin":0.12141934189390978,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":29435792690.0,"operating_margin":0.10512397929499014},{"eps":103.52871204891369,"pbr":null,"per":null,"roa":0.0067154368012215925,"roe":0.011334756109623532,"revenue":251518343105.0,"market_cap":null,"net_income":8864322176.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.38693321063812836,"total_assets":1319991899021.0,"total_equity":782047896776.0,"profit_margin":0.03524324336177525,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25366419828.0,"operating_margin":0.10085316050849785},{"eps":3.489731866817315,"pbr":null,"per":null,"roa":0.00031061361135897923,"roe":0.00045035208055075617,"revenue":240550282587.0,"market_cap":null,"net_income":349327127.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3607736051676127,"total_assets":1124635605863.0,"total_equity":775675614894.0,"profit_margin":0.001452200027549993,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10913191430.0,"operating_margin":0.04536761010061594},{"eps":154.01455447415705,"pbr":null,"per":null,"roa":0.011368744808509232,"roe":0.016869537580138712,"revenue":256914273270.0,"market_cap":null,"net_income":13234207242.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.34430733995474444,"total_assets":1164086929992.0,"total_equity":784503260930.0,"profit_margin":0.051512152569630563,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14549736264.0,"operating_margin":0.056632650567877106},{"eps":108.84614114572372,"pbr":null,"per":null,"roa":0.009266462892499569,"roe":0.01561264366941355,"revenue":271029551348.0,"market_cap":null,"net_income":9352962740.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3366640721765462,"total_assets":1009334721188.0,"total_equity":599063357753.0,"profit_margin":0.03450901458339819,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19455015959.0,"operating_margin":0.07178189928824366},{"eps":275.23334943093465,"pbr":null,"per":null,"roa":0.022969236555093423,"roe":0.04007368245327578,"revenue":255561581071.0,"market_cap":null,"net_income":23650330962.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.370564887989521,"total_assets":1029652461686.0,"total_equity":590171142609.0,"profit_margin":0.09254259135072997,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20120846625.0,"operating_margin":0.0787318913143288},{"eps":272.1783708076704,"pbr":null,"per":null,"roa":0.023364972841113513,"roe":0.04126397785534815,"revenue":233601264753.0,"market_cap":null,"net_income":23398219221.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.38078280463957825,"total_assets":1001422915409.0,"total_equity":567037412220.0,"profit_margin":0.10016306737782553,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16346628413.0,"operating_margin":0.0699766263264209},{"eps":65.11332037418474,"pbr":null,"per":null,"roa":0.006111420774181134,"roe":0.010186708899803075,"revenue":231237237101.0,"market_cap":null,"net_income":5595076251.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4445682277378994,"total_assets":915511541054.0,"total_equity":549252590413.0,"profit_margin":0.024196259742353596,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14775038700.0,"operating_margin":0.06389558569905653},{"eps":139.13267657680427,"pbr":null,"per":null,"roa":0.012751038934292266,"roe":0.0218739238741521,"revenue":208317490192.0,"market_cap":null,"net_income":11955432928.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.39439671619159694,"total_assets":937604613209.0,"total_equity":546560964406.0,"profit_margin":0.05739044242987488,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18458019707.0,"operating_margin":0.08860523276268255}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":751.6577,"per":12.42,"date":"2024-06","close":9337.89,"source":"reported"},{"eps":751.6577,"per":13.52,"date":"2024-07","close":10164.69,"source":"reported"},{"eps":751.6577,"per":15.33,"date":"2024-08","close":11526.46,"source":"reported"},{"eps":721.3712,"per":14.59,"date":"2024-09","close":10524.58,"source":"reported"},{"eps":721.3712,"per":15.01,"date":"2024-10","close":10826.12,"source":"reported"},{"eps":721.3712,"per":13.73,"date":"2024-11","close":9902.06,"source":"reported"},{"eps":810.2724,"per":12.47,"date":"2024-12","close":10107.47,"source":"reported"},{"eps":810.2724,"per":12.37,"date":"2025-01","close":10019.07,"source":"reported"},{"eps":810.2724,"per":12.11,"date":"2025-02","close":9812.79,"source":"reported"},{"eps":541.5838,"per":15.72,"date":"2025-03","close":8516.21,"source":"reported"},{"eps":541.5838,"per":15.36,"date":"2025-04","close":8319.76,"source":"reported"},{"eps":541.5838,"per":15.85,"date":"2025-05","close":8584.97,"source":"reported"},{"eps":369.8791,"per":21.86,"date":"2025-06","close":8084.01,"source":"reported"},{"eps":369.8791,"per":22.47,"date":"2025-07","close":8309.93,"source":"reported"},{"eps":369.8791,"per":22.17,"date":"2025-08","close":8201.88,"source":"reported"},{"eps":656.693,"per":13.04,"date":"2025-09","close":8565.32,"source":"reported"},{"eps":656.693,"per":13.21,"date":"2025-10","close":8673.37,"source":"reported"},{"eps":656.693,"per":13.37,"date":"2025-11","close":8781.42,"source":"reported"},{"eps":748.1229,"per":12.04,"date":"2025-12","close":9010.0,"source":"reported"},{"eps":748.1229,"per":12.36,"date":"2026-01","close":9250.0,"source":"reported"},{"eps":748.1229,"per":13.3,"date":"2026-02","close":9950.0,"source":"reported"},{"eps":1226.8732,"per":7.34,"date":"2026-03","close":9000.0,"source":"reported"},{"eps":1226.8732,"per":8.1,"date":"2026-04","close":9940.0,"source":"reported"},{"eps":1226.8732,"per":7.35,"date":"2026-05","close":9020.0,"source":"reported"},{"eps":1403.7445,"per":5.99,"date":"2026-06","close":8410.0,"source":"reported"},{"eps":1403.7445,"per":5.83,"date":"2026-07","close":8190.0,"source":"reported"},{"eps":1403.7445,"per":6.46,"date":"2026-08","close":9070.0,"source":"reported"},{"eps":1403.7445,"per":5.93,"date":"2026-09","close":8330.0,"source":"reported"},{"eps":1403.7445,"per":5.97,"date":"2026-10","close":8380.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.6,"std":4.61,"count":29,"current":5.97,"lower_1sd":7.99,"upper_1sd":17.2},"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":"보령","phase":"above-fold","symbol_resolved":true}