{"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":"2026-10-23T09:46:44.157351+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.8,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":25.1,"direction":"higher_better","percentile":73}],"summary":"매출 +0.8%","percentile":62},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.2,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.4,"direction":"higher_better","percentile":35}],"summary":"RSI 38","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.25x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.52,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.69,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.2,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 0.7x","percentile":41}},"signals":[],"summary":"진양제약(007370)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 512.90억. 현재가 3,630원, 전일 대비 -5.1%, 30일 -9.4%. PER 2.2배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.10만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.93,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.93%","value_pct":3.93},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.69,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.9267},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-33.34373286957771,"grade":"F","trend":"하락","atr_14":127.5,"rsi_14":38.21138211382113,"sma_20":3938.75,"sma_60":3949.9166666666665,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.2로 약세 구간입니다. MACD(-33.34)가 시그널선(-19.35)을 하회합니다(데드크로스). 현재가가 SMA20(3939)과 SMA60(3950) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3812~4065 (현재 위치 -72%).","bb_lower":3812.1847994115287,"bb_upper":4065.3152005884713,"macd_signal":-19.34837107138702},"change_pct":-5.49,"chart_data":[{"date":"2024-10-23","open":5783,"high":6607,"low":5528,"close":5547,"volume":10128712,"rsi_14":64.71,"sma_20":5402.5,"sma_60":5555.17,"sma_120":5468.33},{"date":"2024-10-24","open":5424,"high":5585,"low":5348,"close":5452,"volume":733013,"rsi_14":66.48,"sma_20":5421.5,"sma_60":5558.83,"sma_120":5470.83},{"date":"2024-10-25","open":5878,"high":5888,"low":5471,"close":5594,"volume":1475919,"rsi_14":68.56,"sma_20":5449.0,"sma_60":5561.67,"sma_120":5475.0},{"date":"2024-10-28","open":5556,"high":5670,"low":5424,"close":5613,"volume":522069,"rsi_14":68.39,"sma_20":5477.0,"sma_60":5566.17,"sma_120":5479.33},{"date":"2024-10-29","open":5537,"high":5566,"low":5339,"close":5443,"volume":411394,"rsi_14":64.71,"sma_20":5495.5,"sma_60":5566.17,"sma_120":5481.67},{"date":"2024-10-30","open":5395,"high":5509,"low":5357,"close":5357,"volume":315680,"rsi_14":61.79,"sma_20":5509.5,"sma_60":5565.83,"sma_120":5483.25},{"date":"2024-10-31","open":5291,"high":5452,"low":5272,"close":5443,"volume":227820,"rsi_14":63.18,"sma_20":5531.5,"sma_60":5568.0,"sma_120":5485.5},{"date":"2024-11-01","open":5329,"high":5357,"low":5149,"close":5159,"volume":332231,"rsi_14":55.6,"sma_20":5546.0,"sma_60":5566.33,"sma_120":5485.25},{"date":"2024-11-04","open":5111,"high":5320,"low":5036,"close":5253,"volume":262766,"rsi_14":55.06,"sma_20":5564.0,"sma_60":5565.33,"sma_120":5486.17},{"date":"2024-11-05","open":5215,"high":5367,"low":5130,"close":5348,"volume":137767,"rsi_14":45.05,"sma_20":5585.5,"sma_60":5567.33,"sma_120":5487.42},{"date":"2024-11-06","open":5509,"high":6058,"low":5263,"close":5575,"volume":4349424,"rsi_14":53.24,"sma_20":5622.5,"sma_60":5584.0,"sma_120":5490.92},{"date":"2024-11-07","open":5490,"high":5537,"low":5301,"close":5376,"volume":505484,"rsi_14":52.04,"sma_20":5648.5,"sma_60":5594.0,"sma_120":5492.25},{"date":"2024-11-08","open":5348,"high":5490,"low":5301,"close":5462,"volume":290754,"rsi_14":50.7,"sma_20":5678.5,"sma_60":5600.17,"sma_120":5495.17},{"date":"2024-11-11","open":5462,"high":5462,"low":5310,"close":5348,"volume":161237,"rsi_14":52.15,"sma_20":5702.5,"sma_60":5599.83,"sma_120":5497.08},{"date":"2024-11-12","open":5301,"high":5528,"low":5102,"close":5159,"volume":296828,"rsi_14":39.7,"sma_20":5710.0,"sma_60":5596.17,"sma_120":5497.33},{"date":"2024-11-13","open":5111,"high":5339,"low":5017,"close":5092,"volume":257094,"rsi_14":40.31,"sma_20":5686.5,"sma_60":5590.67,"sma_120":5497.33},{"date":"2024-11-14","open":5130,"high":5320,"low":5092,"close":5092,"volume":201197,"rsi_14":35.36,"sma_20":5668.0,"sma_60":5587.33,"sma_120":5497.83},{"date":"2024-11-15","open":5102,"high":5291,"low":5045,"close":5253,"volume":152486,"rsi_14":40.31,"sma_20":5666.0,"sma_60":5588.17,"sma_120":5500.83},{"date":"2024-11-18","open":5348,"high":5651,"low":5272,"close":5641,"volume":425482,"rsi_14":54.79,"sma_20":5677.0,"sma_60":5594.5,"sma_120":5507.58},{"date":"2024-11-19","open":5585,"high":5651,"low":5490,"close":5585,"volume":177369,"rsi_14":55.56,"sma_20":5694.0,"sma_60":5572.0,"sma_120":5514.0},{"date":"2024-11-20","open":5547,"high":5708,"low":5471,"close":5679,"volume":193090,"rsi_14":55.76,"sma_20":5701.0,"sma_60":5556.67,"sma_120":5520.08},{"date":"2024-11-21","open":5594,"high":5708,"low":5518,"close":5670,"volume":181607,"rsi_14":64.36,"sma_20":5712.5,"sma_60":5549.33,"sma_120":5526.67},{"date":"2024-11-22","open":5632,"high":5651,"low":5481,"close":5528,"volume":111836,"rsi_14":57.51,"sma_20":5709.0,"sma_60":5546.0,"sma_120":5532.5},{"date":"2024-11-25","open":5499,"high":5585,"low":5433,"close":5556,"volume":81772,"rsi_14":55.91,"sma_20":5706.0,"sma_60":5540.83,"sma_120":5539.25},{"date":"2024-11-26","open":5518,"high":5604,"low":5509,"close":5594,"volume":71661,"rsi_14":50.6,"sma_20":5714.0,"sma_60":5544.0,"sma_120":5546.58},{"date":"2024-11-27","open":5641,"high":5641,"low":5528,"close":5537,"volume":79292,"rsi_14":55.63,"sma_20":5723.5,"sma_60":5545.33,"sma_120":5553.17},{"date":"2024-11-28","open":5490,"high":5632,"low":5462,"close":5566,"volume":74039,"rsi_14":53.79,"sma_20":5730.0,"sma_60":5544.5,"sma_120":5559.67},{"date":"2024-11-29","open":5566,"high":5594,"low":5301,"close":5395,"volume":125096,"rsi_14":51.66,"sma_20":5742.5,"sma_60":5544.33,"sma_120":5564.75},{"date":"2024-12-02","open":5395,"high":5443,"low":5225,"close":5301,"volume":117146,"rsi_14":55.32,"sma_20":5745.0,"sma_60":5542.5,"sma_120":5568.92},{"date":"2024-12-03","open":5301,"high":5547,"low":5301,"close":5509,"volume":64027,"rsi_14":64.1,"sma_20":5753.5,"sma_60":5548.5,"sma_120":5574.75},{"date":"2024-12-04","open":5405,"high":5443,"low":5301,"close":5414,"volume":74384,"rsi_14":60.24,"sma_20":5745.0,"sma_60":5550.83,"sma_120":5579.42},{"date":"2024-12-05","open":5490,"high":5490,"low":5291,"close":5339,"volume":50564,"rsi_14":52.87,"sma_20":5743.0,"sma_60":5555.0,"sma_120":5582.58},{"date":"2024-12-06","open":5301,"high":5339,"low":5140,"close":5329,"volume":146661,"rsi_14":35.9,"sma_20":5736.0,"sma_60":5561.5,"sma_120":5582.5},{"date":"2024-12-09","open":5140,"high":5329,"low":4969,"close":4969,"volume":209796,"rsi_14":28.19,"sma_20":5716.0,"sma_60":5563.67,"sma_120":5580.17},{"date":"2024-12-10","open":4979,"high":5320,"low":4979,"close":5301,"volume":106354,"rsi_14":38.51,"sma_20":5723.5,"sma_60":5570.0,"sma_120":5580.17},{"date":"2024-12-11","open":5357,"high":5774,"low":5339,"close":5727,"volume":284265,"rsi_14":51.38,"sma_20":5757.0,"sma_60":5583.33,"sma_120":5584.83},{"date":"2024-12-12","open":5679,"high":5774,"low":5594,"close":5746,"volume":153710,"rsi_14":55.61,"sma_20":5791.5,"sma_60":5598.5,"sma_120":5589.58},{"date":"2024-12-13","open":5736,"high":5802,"low":5679,"close":5755,"volume":125403,"rsi_14":55.17,"sma_20":5818.0,"sma_60":5611.83,"sma_120":5593.83},{"date":"2024-12-16","open":5859,"high":5916,"low":5736,"close":5850,"volume":189051,"rsi_14":56.46,"sma_20":5829.0,"sma_60":5625.83,"sma_120":5599.17},{"date":"2024-12-17","open":5869,"high":5869,"low":5679,"close":5783,"volume":78927,"rsi_14":56.19,"sma_20":5839.5,"sma_60":5638.33,"sma_120":5604.25},{"date":"2024-12-18","open":5755,"high":5802,"low":5622,"close":5793,"volume":74009,"rsi_14":55.77,"sma_20":5845.5,"sma_60":5649.67,"sma_120":5609.67},{"date":"2024-12-19","open":5679,"high":5783,"low":5585,"close":5727,"volume":84104,"rsi_14":58.88,"sma_20":5848.5,"sma_60":5660.83,"sma_120":5613.08},{"date":"2024-12-20","open":5708,"high":5736,"low":5518,"close":5537,"volume":73724,"rsi_14":56.04,"sma_20":5849.0,"sma_60":5669.0,"sma_120":5615.75},{"date":"2024-12-23","open":5537,"high":5708,"low":5537,"close":5708,"volume":45189,"rsi_14":55.17,"sma_20":5857.0,"sma_60":5680.0,"sma_120":5620.0},{"date":"2024-12-24","open":5708,"high":5717,"low":5641,"close":5698,"volume":48558,"rsi_14":57.73,"sma_20":5862.5,"sma_60":5690.67,"sma_120":5624.17},{"date":"2024-12-26","open":5727,"high":5746,"low":5528,"close":5604,"volume":93414,"rsi_14":57.14,"sma_20":5866.0,"sma_60":5699.67,"sma_120":5627.58},{"date":"2024-12-27","open":5701,"high":5749,"low":5487,"close":5584,"volume":53819,"rsi_14":52.83,"sma_20":5859.5,"sma_60":5707.0,"sma_120":5630.25},{"date":"2024-12-30","open":5584,"high":5730,"low":5555,"close":5652,"volume":26258,"rsi_14":65.75,"sma_20":5865.5,"sma_60":5718.0,"sma_120":5634.08},{"date":"2025-01-02","open":5652,"high":5895,"low":5652,"close":5895,"volume":49147,"rsi_14":63.74,"sma_20":5889.0,"sma_60":5732.67,"sma_120":5640.75},{"date":"2025-01-03","open":5827,"high":5934,"low":5827,"close":5914,"volume":84071,"rsi_14":51.56,"sma_20":5902.5,"sma_60":5747.17,"sma_120":5647.08},{"date":"2025-01-06","open":5943,"high":7682,"low":5875,"close":7624,"volume":6994953,"rsi_14":79.47,"sma_20":6009.0,"sma_60":5792.17,"sma_120":5668.75},{"date":"2025-01-07","open":7235,"high":8012,"low":6837,"close":7624,"volume":14862065,"rsi_14":79.4,"sma_20":6119.5,"sma_60":5837.0,"sma_120":5689.83},{"date":"2025-01-08","open":8265,"high":8585,"low":7497,"close":7701,"volume":9707168,"rsi_14":79.26,"sma_20":6234.5,"sma_60":5883.0,"sma_120":5711.0},{"date":"2025-01-09","open":7614,"high":7760,"low":7323,"close":7653,"volume":2539096,"rsi_14":79.8,"sma_20":6366.0,"sma_60":5928.17,"sma_120":5731.67},{"date":"2025-01-10","open":7429,"high":7808,"low":7080,"close":7128,"volume":2110350,"rsi_14":67.43,"sma_20":6453.0,"sma_60":5962.17,"sma_120":5747.92},{"date":"2025-01-13","open":6924,"high":7245,"low":6740,"close":6759,"volume":890280,"rsi_14":61.94,"sma_20":6498.5,"sma_60":5980.67,"sma_120":5760.67},{"date":"2025-01-14","open":6759,"high":7099,"low":6468,"close":6691,"volume":2056909,"rsi_14":64.13,"sma_20":6539.5,"sma_60":5999.67,"sma_120":5771.08},{"date":"2025-01-15","open":6604,"high":6614,"low":6167,"close":6225,"volume":713670,"rsi_14":54.77,"sma_20":6556.0,"sma_60":6013.33,"sma_120":5778.08},{"date":"2025-01-16","open":6274,"high":6390,"low":6235,"close":6390,"volume":322386,"rsi_14":56.76,"sma_20":6576.0,"sma_60":6027.33,"sma_120":5787.42},{"date":"2025-01-17","open":6351,"high":6448,"low":6283,"close":6303,"volume":286416,"rsi_14":56.9,"sma_20":6595.0,"sma_60":6042.83,"sma_120":5795.83},{"date":"2025-01-20","open":6274,"high":6293,"low":6109,"close":6167,"volume":225447,"rsi_14":57.32,"sma_20":6606.5,"sma_60":6051.0,"sma_120":5803.08},{"date":"2025-01-21","open":6118,"high":6264,"low":6118,"close":6206,"volume":166221,"rsi_14":57.0,"sma_20":6623.5,"sma_60":6061.5,"sma_120":5810.17},{"date":"2025-01-22","open":6215,"high":6283,"low":6128,"close":6245,"volume":197993,"rsi_14":54.66,"sma_20":6652.5,"sma_60":6070.17,"sma_120":5815.92},{"date":"2025-01-23","open":6245,"high":6264,"low":6118,"close":6118,"volume":165952,"rsi_14":52.64,"sma_20":6666.0,"sma_60":6076.33,"sma_120":5821.25},{"date":"2025-01-24","open":5875,"high":6070,"low":5875,"close":6021,"volume":254944,"rsi_14":14.29,"sma_20":6675.0,"sma_60":6083.83,"sma_120":5825.0},{"date":"2025-01-31","open":5982,"high":6196,"low":5973,"close":6099,"volume":241438,"rsi_14":17.15,"sma_20":6693.0,"sma_60":6094.17,"sma_120":5830.0},{"date":"2025-02-03","open":5934,"high":6079,"low":5807,"close":5856,"volume":300581,"rsi_14":12.89,"sma_20":6707.0,"sma_60":6098.83,"sma_120":5833.42},{"date":"2025-02-04","open":5885,"high":6021,"low":5885,"close":5982,"volume":211693,"rsi_14":17.42,"sma_20":6724.0,"sma_60":6110.67,"sma_120":5838.5},{"date":"2025-02-05","open":5982,"high":6351,"low":5943,"close":6196,"volume":613578,"rsi_14":29.31,"sma_20":6739.5,"sma_60":6124.5,"sma_120":5844.92},{"date":"2025-02-06","open":6177,"high":6312,"low":6079,"close":6283,"volume":409634,"rsi_14":37.93,"sma_20":6758.5,"sma_60":6138.17,"sma_120":5852.75},{"date":"2025-02-07","open":6293,"high":6400,"low":6177,"close":6215,"volume":342052,"rsi_14":37.93,"sma_20":6686.0,"sma_60":6146.67,"sma_120":5865.33},{"date":"2025-02-10","open":6206,"high":6245,"low":6118,"close":6196,"volume":100408,"rsi_14":49.04,"sma_20":6612.5,"sma_60":6158.33,"sma_120":5876.17},{"date":"2025-02-11","open":6167,"high":6245,"low":6147,"close":6167,"volume":98414,"rsi_14":41.96,"sma_20":6533.5,"sma_60":6168.0,"sma_120":5884.08},{"date":"2025-02-12","open":6109,"high":6147,"low":6041,"close":6050,"volume":133774,"rsi_14":41.1,"sma_20":6451.0,"sma_60":6177.67,"sma_120":5888.75},{"date":"2025-02-13","open":6041,"high":6128,"low":6011,"close":6109,"volume":109067,"rsi_14":47.83,"sma_20":6398.5,"sma_60":6191.67,"sma_120":5893.92},{"date":"2025-02-14","open":6099,"high":6147,"low":5992,"close":6011,"volume":142662,"rsi_14":43.06,"sma_20":6360.0,"sma_60":6205.17,"sma_120":5897.92},{"date":"2025-02-17","open":6002,"high":6050,"low":5943,"close":6021,"volume":105413,"rsi_14":41.84,"sma_20":6325.5,"sma_60":6218.83,"sma_120":5903.08},{"date":"2025-02-18","open":6021,"high":6070,"low":5973,"close":6050,"volume":107498,"rsi_14":47.33,"sma_20":6316.5,"sma_60":6230.17,"sma_120":5909.17},{"date":"2025-02-19","open":6050,"high":6089,"low":5992,"close":6002,"volume":95231,"rsi_14":49.21,"sma_20":6296.5,"sma_60":6233.83,"sma_120":5914.17},{"date":"2025-02-20","open":6002,"high":6070,"low":5982,"close":6031,"volume":97666,"rsi_14":47.11,"sma_20":6282.5,"sma_60":6239.0,"sma_120":5905.5},{"date":"2025-02-21","open":6031,"high":6070,"low":5943,"close":6050,"volume":123969,"rsi_14":60.2,"sma_20":6276.5,"sma_60":6242.83,"sma_120":5899.75},{"date":"2025-02-24","open":6177,"high":6235,"low":6070,"close":6089,"volume":326030,"rsi_14":56.18,"sma_20":6270.5,"sma_60":6247.5,"sma_120":5898.42},{"date":"2025-02-25","open":6070,"high":6177,"low":6002,"close":6167,"volume":122563,"rsi_14":48.0,"sma_20":6266.5,"sma_60":6256.0,"sma_120":5901.0},{"date":"2025-02-26","open":6157,"high":6254,"low":6138,"close":6206,"volume":175405,"rsi_14":44.29,"sma_20":6271.0,"sma_60":6264.67,"sma_120":5902.75},{"date":"2025-02-27","open":6177,"high":6235,"low":6109,"close":6157,"volume":111533,"rsi_14":45.59,"sma_20":6278.0,"sma_60":6271.83,"sma_120":5907.92},{"date":"2025-02-28","open":6079,"high":6138,"low":6002,"close":6031,"volume":132135,"rsi_14":39.24,"sma_20":6274.5,"sma_60":6277.83,"sma_120":5911.58},{"date":"2025-03-04","open":5914,"high":6011,"low":5856,"close":5973,"volume":123786,"rsi_14":37.8,"sma_20":6280.5,"sma_60":6282.33,"sma_120":5913.42},{"date":"2025-03-05","open":5973,"high":6109,"low":5973,"close":6109,"volume":70132,"rsi_14":53.57,"sma_20":6287.0,"sma_60":6292.17,"sma_120":5918.25},{"date":"2025-03-06","open":6109,"high":6167,"low":5992,"close":6021,"volume":87578,"rsi_14":44.83,"sma_20":6278.0,"sma_60":6302.17,"sma_120":5922.33},{"date":"2025-03-07","open":6002,"high":6021,"low":5914,"close":5953,"volume":82244,"rsi_14":46.43,"sma_20":6261.0,"sma_60":6307.33,"sma_120":5927.92},{"date":"2025-03-10","open":5934,"high":5973,"low":5827,"close":5953,"volume":64725,"rsi_14":45.78,"sma_20":6247.5,"sma_60":6314.17,"sma_120":5932.5},{"date":"2025-03-11","open":5856,"high":5943,"low":5730,"close":5924,"volume":76271,"rsi_14":42.17,"sma_20":6233.5,"sma_60":6321.83,"sma_120":5938.42},{"date":"2025-03-12","open":5895,"high":5992,"low":5895,"close":5924,"volume":49972,"rsi_14":44.87,"sma_20":6221.0,"sma_60":6329.67,"sma_120":5945.58},{"date":"2025-03-13","open":5924,"high":5973,"low":5866,"close":5866,"volume":37966,"rsi_14":39.51,"sma_20":6211.5,"sma_60":6342.83,"sma_120":5953.25},{"date":"2025-03-14","open":5846,"high":5973,"low":5846,"close":5943,"volume":39643,"rsi_14":43.68,"sma_20":6203.0,"sma_60":6351.5,"sma_120":5960.75},{"date":"2025-03-17","open":5982,"high":6031,"low":5905,"close":5924,"volume":34648,"rsi_14":40.0,"sma_20":6198.5,"sma_60":6352.33,"sma_120":5967.83},{"date":"2025-03-18","open":5885,"high":5982,"low":5885,"close":5963,"volume":49742,"rsi_14":37.04,"sma_20":6195.5,"sma_60":6353.5,"sma_120":5976.0},{"date":"2025-03-19","open":5953,"high":6002,"low":5895,"close":5982,"volume":46965,"rsi_14":35.44,"sma_20":6192.0,"sma_60":6354.83,"sma_120":5983.33},{"date":"2025-03-20","open":5992,"high":6011,"low":5895,"close":5895,"volume":38418,"rsi_14":33.73,"sma_20":6186.5,"sma_60":6353.0,"sma_120":5989.42},{"date":"2025-03-21","open":5905,"high":5953,"low":5817,"close":5827,"volume":87908,"rsi_14":36.36,"sma_20":6176.0,"sma_60":6351.17,"sma_120":5994.75},{"date":"2025-03-24","open":5827,"high":5934,"low":5808,"close":5885,"volume":37558,"rsi_14":44.16,"sma_20":6167.5,"sma_60":6350.17,"sma_120":5999.92},{"date":"2025-03-25","open":5875,"high":5934,"low":5837,"close":5875,"volume":71218,"rsi_14":31.25,"sma_20":6156.5,"sma_60":6350.17,"sma_120":6005.5},{"date":"2025-03-26","open":5866,"high":5914,"low":5817,"close":5866,"volume":68080,"rsi_14":35.71,"sma_20":6141.0,"sma_60":6353.33,"sma_120":6011.17},{"date":"2025-03-27","open":5837,"high":5905,"low":5788,"close":5817,"volume":91424,"rsi_14":37.04,"sma_20":6121.0,"sma_60":6352.67,"sma_120":6016.33},{"date":"2025-03-28","open":5808,"high":5817,"low":5633,"close":5701,"volume":124603,"rsi_14":30.3,"sma_20":6097.5,"sma_60":6350.17,"sma_120":6020.42},{"date":"2025-03-31","open":5584,"high":5691,"low":5487,"close":5536,"volume":82727,"rsi_14":25.0,"sma_20":6072.0,"sma_60":6346.5,"sma_120":6023.08},{"date":"2025-04-01","open":5555,"high":5720,"low":5555,"close":5720,"volume":79597,"rsi_14":39.39,"sma_20":6059.0,"sma_60":6348.83,"sma_120":6027.92},{"date":"2025-04-02","open":5681,"high":5720,"low":5565,"close":5565,"volume":47128,"rsi_14":35.78,"sma_20":6031.0,"sma_60":6347.33,"sma_120":6032.67},{"date":"2025-04-03","open":5448,"high":5652,"low":5438,"close":5574,"volume":43144,"rsi_14":31.37,"sma_20":6008.0,"sma_60":6341.83,"sma_120":6037.25},{"date":"2025-04-04","open":5468,"high":5866,"low":5468,"close":5788,"volume":156172,"rsi_14":44.26,"sma_20":5999.5,"sma_60":6339.67,"sma_120":6043.42},{"date":"2025-04-07","open":5681,"high":5720,"low":5448,"close":5468,"volume":161815,"rsi_14":33.11,"sma_20":5974.5,"sma_60":6302.67,"sma_120":6047.42},{"date":"2025-04-08","open":5555,"high":6060,"low":5536,"close":5827,"volume":551221,"rsi_14":45.7,"sma_20":5969.5,"sma_60":6271.83,"sma_120":6054.42},{"date":"2025-04-09","open":5817,"high":6041,"low":5691,"close":5740,"volume":332807,"rsi_14":45.7,"sma_20":5960.0,"sma_60":6238.17,"sma_120":6060.58},{"date":"2025-04-10","open":5914,"high":5963,"low":5759,"close":5885,"volume":204543,"rsi_14":51.55,"sma_20":5961.0,"sma_60":6207.83,"sma_120":6068.0},{"date":"2025-04-11","open":5817,"high":5953,"low":5798,"close":5953,"volume":134732,"rsi_14":51.79,"sma_20":5961.5,"sma_60":6187.67,"sma_120":6074.92},{"date":"2025-04-14","open":5730,"high":5817,"low":5604,"close":5769,"volume":273854,"rsi_14":47.42,"sma_20":5953.5,"sma_60":6170.67,"sma_120":6075.67},{"date":"2025-04-15","open":5769,"high":5827,"low":5720,"close":5808,"volume":92244,"rsi_14":48.61,"sma_20":5945.5,"sma_60":6155.5,"sma_120":6077.58},{"date":"2025-04-16","open":5759,"high":5808,"low":5633,"close":5681,"volume":117519,"rsi_14":46.88,"sma_20":5930.0,"sma_60":6146.17,"sma_120":6079.75},{"date":"2025-04-17","open":5652,"high":5740,"low":5652,"close":5730,"volume":31294,"rsi_14":50.69,"sma_20":5921.5,"sma_60":6134.83,"sma_120":6081.08},{"date":"2025-04-18","open":5730,"high":5808,"low":5681,"close":5808,"volume":50471,"rsi_14":56.73,"sma_20":5920.5,"sma_60":6126.33,"sma_120":6084.58},{"date":"2025-04-21","open":5778,"high":5866,"low":5769,"close":5837,"volume":77252,"rsi_14":53.12,"sma_20":5918.0,"sma_60":6120.67,"sma_120":6085.83},{"date":"2025-04-22","open":5846,"high":5943,"low":5808,"close":5924,"volume":93005,"rsi_14":60.0,"sma_20":5920.5,"sma_60":6115.83,"sma_120":6088.67},{"date":"2025-04-23","open":5934,"high":5953,"low":5875,"close":5943,"volume":49065,"rsi_14":60.22,"sma_20":5924.5,"sma_60":6110.67,"sma_120":6090.42},{"date":"2025-04-24","open":5943,"high":6011,"low":5914,"close":5973,"volume":91431,"rsi_14":55.69,"sma_20":5932.5,"sma_60":6108.17,"sma_120":6092.25},{"date":"2025-04-25","open":5973,"high":6011,"low":5875,"close":5905,"volume":68413,"rsi_14":65.96,"sma_20":5943.0,"sma_60":6106.17,"sma_120":6095.0},{"date":"2025-04-28","open":5914,"high":5992,"low":5875,"close":5895,"volume":65146,"rsi_14":53.33,"sma_20":5961.5,"sma_60":6102.67,"sma_120":6098.42},{"date":"2025-04-29","open":5905,"high":5973,"low":5866,"close":5934,"volume":38981,"rsi_14":60.0,"sma_20":5972.5,"sma_60":6104.0,"sma_120":6101.42},{"date":"2025-04-30","open":5982,"high":6167,"low":5943,"close":6021,"volume":230034,"rsi_14":57.45,"sma_20":5996.0,"sma_60":6104.67,"sma_120":6107.67},{"date":"2025-05-02","open":6021,"high":6070,"low":5934,"close":6021,"volume":70967,"rsi_14":54.02,"sma_20":6019.0,"sma_60":6101.67,"sma_120":6113.08},{"date":"2025-05-07","open":6011,"high":6011,"low":5856,"close":5905,"volume":106903,"rsi_14":58.75,"sma_20":6025.0,"sma_60":6095.17,"sma_120":6116.67},{"date":"2025-05-08","open":5875,"high":5992,"low":5875,"close":5963,"volume":70192,"rsi_14":59.76,"sma_20":6050.5,"sma_60":6090.83,"sma_120":6118.75},{"date":"2025-05-09","open":5973,"high":5992,"low":5885,"close":5924,"volume":51560,"rsi_14":67.12,"sma_20":6055.5,"sma_60":6086.17,"sma_120":6122.25},{"date":"2025-05-12","open":5934,"high":6011,"low":5895,"close":5963,"volume":53171,"rsi_14":66.67,"sma_20":6067.0,"sma_60":6082.67,"sma_120":6125.33},{"date":"2025-05-13","open":5953,"high":6070,"low":5924,"close":6021,"volume":124867,"rsi_14":65.71,"sma_20":6074.0,"sma_60":6082.17,"sma_120":6129.92},{"date":"2025-05-14","open":6041,"high":6099,"low":5973,"close":6079,"volume":85646,"rsi_14":67.12,"sma_20":6080.5,"sma_60":6081.67,"sma_120":6136.67},{"date":"2025-05-15","open":6079,"high":6206,"low":6041,"close":6167,"volume":130036,"rsi_14":67.12,"sma_20":6101.0,"sma_60":6084.33,"sma_120":6144.75},{"date":"2025-05-16","open":6215,"high":6215,"low":6041,"close":6041,"volume":117440,"rsi_14":55.95,"sma_20":6113.0,"sma_60":6084.67,"sma_120":6151.75},{"date":"2025-05-19","open":6041,"high":6643,"low":6011,"close":6312,"volume":3808803,"rsi_14":66.06,"sma_20":6145.5,"sma_60":6089.17,"sma_120":6159.67},{"date":"2025-05-20","open":6177,"high":6342,"low":6147,"close":6186,"volume":629992,"rsi_14":62.61,"sma_20":6169.0,"sma_60":6092.33,"sma_120":6163.08},{"date":"2025-05-21","open":6313,"high":6322,"low":6177,"close":6215,"volume":320298,"rsi_14":64.1,"sma_20":6190.0,"sma_60":6095.5,"sma_120":6167.25},{"date":"2025-05-22","open":6157,"high":6662,"low":6157,"close":6332,"volume":1120527,"rsi_14":66.4,"sma_20":6215.5,"sma_60":6100.33,"sma_120":6171.58},{"date":"2025-05-23","open":6312,"high":6322,"low":6050,"close":6070,"volume":331171,"rsi_14":51.75,"sma_20":6223.0,"sma_60":6100.0,"sma_120":6173.75},{"date":"2025-05-26","open":6186,"high":6196,"low":6041,"close":6089,"volume":154822,"rsi_14":52.41,"sma_20":6230.5,"sma_60":6098.67,"sma_120":6177.33},{"date":"2025-05-27","open":6099,"high":6380,"low":6099,"close":6167,"volume":135652,"rsi_14":59.57,"sma_20":6240.5,"sma_60":6098.0,"sma_120":6181.33},{"date":"2025-05-28","open":6167,"high":6225,"low":6118,"close":6215,"volume":98849,"rsi_14":59.29,"sma_20":6256.5,"sma_60":6099.0,"sma_120":6185.42},{"date":"2025-05-29","open":6215,"high":6293,"low":6177,"close":6264,"volume":94743,"rsi_14":62.41,"sma_20":6275.5,"sma_60":6103.0,"sma_120":6190.42},{"date":"2025-05-30","open":6264,"high":6458,"low":6186,"close":6254,"volume":226630,"rsi_14":60.87,"sma_20":6292.0,"sma_60":6107.83,"sma_120":6195.08},{"date":"2025-06-02","open":6254,"high":6313,"low":6196,"close":6245,"volume":71368,"rsi_14":58.65,"sma_20":6303.5,"sma_60":6110.17,"sma_120":6201.17},{"date":"2025-06-04","open":6303,"high":6313,"low":6186,"close":6245,"volume":98016,"rsi_14":56.69,"sma_20":6315.0,"sma_60":6114.0,"sma_120":6208.08},{"date":"2025-06-05","open":6225,"high":6283,"low":6167,"close":6206,"volume":122867,"rsi_14":51.64,"sma_20":6330.5,"sma_60":6118.33,"sma_120":6212.83},{"date":"2025-06-09","open":6206,"high":6313,"low":6196,"close":6303,"volume":145516,"rsi_14":61.34,"sma_20":6348.0,"sma_60":6124.33,"sma_120":6219.25},{"date":"2025-06-10","open":6351,"high":6351,"low":6225,"close":6303,"volume":58357,"rsi_14":49.45,"sma_20":6367.5,"sma_60":6130.83,"sma_120":6226.33},{"date":"2025-06-11","open":6303,"high":6429,"low":6303,"close":6410,"volume":104677,"rsi_14":62.92,"sma_20":6390.5,"sma_60":6139.17,"sma_120":6234.42},{"date":"2025-06-12","open":6410,"high":6439,"low":6313,"close":6371,"volume":60555,"rsi_14":58.89,"sma_20":6408.5,"sma_60":6147.83,"sma_120":6245.33},{"date":"2025-06-13","open":6371,"high":6400,"low":6089,"close":6138,"volume":169787,"rsi_14":40.2,"sma_20":6411.5,"sma_60":6151.17,"sma_120":6251.33},{"date":"2025-06-16","open":6118,"high":6225,"low":6021,"close":6225,"volume":75243,"rsi_14":59.52,"sma_20":6414.5,"sma_60":6156.33,"sma_120":6254.33},{"date":"2025-06-17","open":6254,"high":6293,"low":6118,"close":6245,"volume":108240,"rsi_14":59.52,"sma_20":6425.0,"sma_60":6161.17,"sma_120":6257.33},{"date":"2025-06-18","open":6186,"high":6293,"low":6167,"close":6225,"volume":66381,"rsi_14":53.85,"sma_20":6420.5,"sma_60":6165.33,"sma_120":6260.08},{"date":"2025-06-19","open":6225,"high":6245,"low":6118,"close":6157,"volume":60407,"rsi_14":46.25,"sma_20":6419.0,"sma_60":6169.83,"sma_120":6261.42},{"date":"2025-06-20","open":6206,"high":6400,"low":6138,"close":6322,"volume":180643,"rsi_14":53.26,"sma_20":6424.5,"sma_60":6178.33,"sma_120":6264.75},{"date":"2025-06-23","open":6186,"high":6254,"low":6079,"close":6128,"volume":124339,"rsi_14":44.14,"sma_20":6414.0,"sma_60":6182.5,"sma_120":6266.33},{"date":"2025-06-24","open":6147,"high":6225,"low":6128,"close":6186,"volume":84986,"rsi_14":47.41,"sma_20":6420.0,"sma_60":6187.83,"sma_120":6269.0},{"date":"2025-06-25","open":6196,"high":6274,"low":6196,"close":6264,"volume":95159,"rsi_14":50.81,"sma_20":6429.0,"sma_60":6194.67,"sma_120":6274.0},{"date":"2025-06-26","open":6245,"high":6322,"low":6118,"close":6147,"volume":73512,"rsi_14":47.73,"sma_20":6428.0,"sma_60":6200.33,"sma_120":6276.5},{"date":"2025-06-27","open":6177,"high":6215,"low":6079,"close":6099,"volume":74116,"rsi_14":41.73,"sma_20":6422.0,"sma_60":6207.17,"sma_120":6278.67},{"date":"2025-06-30","open":6118,"high":6138,"low":6060,"close":6079,"volume":39955,"rsi_14":41.09,"sma_20":6412.5,"sma_60":6216.5,"sma_120":6281.5},{"date":"2025-07-01","open":6089,"high":6225,"low":6031,"close":6215,"volume":71536,"rsi_14":42.42,"sma_20":6410.5,"sma_60":6225.0,"sma_120":6286.92},{"date":"2025-07-02","open":6245,"high":6245,"low":6089,"close":6186,"volume":66037,"rsi_14":42.75,"sma_20":6407.5,"sma_60":6235.67,"sma_120":6291.5},{"date":"2025-07-03","open":6186,"high":6332,"low":6167,"close":6332,"volume":128851,"rsi_14":58.2,"sma_20":6412.0,"sma_60":6248.67,"sma_120":6295.25},{"date":"2025-07-04","open":6342,"high":6342,"low":6225,"close":6293,"volume":48885,"rsi_14":52.99,"sma_20":6416.5,"sma_60":6257.33,"sma_120":6298.5},{"date":"2025-07-07","open":6293,"high":6351,"low":6215,"close":6322,"volume":58435,"rsi_14":53.39,"sma_20":6417.5,"sma_60":6272.0,"sma_120":6287.33},{"date":"2025-07-08","open":6283,"high":6351,"low":6254,"close":6283,"volume":88499,"rsi_14":52.5,"sma_20":6416.5,"sma_60":6279.83,"sma_120":6275.83},{"date":"2025-07-09","open":6283,"high":6429,"low":6264,"close":6400,"volume":147068,"rsi_14":60.0,"sma_20":6416.0,"sma_60":6291.17,"sma_120":6264.67},{"date":"2025-07-10","open":6439,"high":6458,"low":6351,"close":6429,"volume":90142,"rsi_14":54.95,"sma_20":6419.0,"sma_60":6300.5,"sma_120":6254.17},{"date":"2025-07-11","open":6429,"high":6458,"low":6322,"close":6390,"volume":65047,"rsi_14":64.21,"sma_20":6432.0,"sma_60":6308.0,"sma_120":6247.83},{"date":"2025-07-14","open":6361,"high":6439,"low":6322,"close":6410,"volume":47773,"rsi_14":62.64,"sma_20":6441.5,"sma_60":6319.0,"sma_120":6244.83},{"date":"2025-07-15","open":6410,"high":6419,"low":6332,"close":6410,"volume":61144,"rsi_14":59.04,"sma_20":6450.0,"sma_60":6329.33,"sma_120":6242.42},{"date":"2025-07-16","open":6371,"high":6400,"low":6293,"close":6351,"volume":49934,"rsi_14":63.64,"sma_20":6456.5,"sma_60":6340.83,"sma_120":6243.5},{"date":"2025-07-17","open":6351,"high":6594,"low":6293,"close":6536,"volume":159392,"rsi_14":74.73,"sma_20":6476.0,"sma_60":6354.67,"sma_120":6244.75},{"date":"2025-07-18","open":6584,"high":6691,"low":6419,"close":6546,"volume":211300,"rsi_14":76.67,"sma_20":6487.5,"sma_60":6367.33,"sma_120":6246.83},{"date":"2025-07-21","open":6536,"high":6536,"low":6371,"close":6429,"volume":89405,"rsi_14":62.5,"sma_20":6503.0,"sma_60":6377.5,"sma_120":6249.08},{"date":"2025-07-22","open":6419,"high":6448,"low":6235,"close":6303,"volume":97006,"rsi_14":56.12,"sma_20":6509.0,"sma_60":6384.0,"sma_120":6249.92},{"date":"2025-07-23","open":6254,"high":6351,"low":6186,"close":6351,"volume":72247,"rsi_14":51.14,"sma_20":6513.5,"sma_60":6391.0,"sma_120":6250.83},{"date":"2025-07-24","open":6361,"high":6380,"low":6206,"close":6235,"volume":49878,"rsi_14":46.88,"sma_20":6518.0,"sma_60":6395.5,"sma_120":6251.83},{"date":"2025-07-25","open":6274,"high":6274,"low":6118,"close":6128,"volume":92138,"rsi_14":40.38,"sma_20":6519.5,"sma_60":6399.33,"sma_120":6252.75},{"date":"2025-07-28","open":6118,"high":6138,"low":5992,"close":6079,"volume":121153,"rsi_14":40.0,"sma_20":6519.5,"sma_60":6402.5,"sma_120":6252.58},{"date":"2025-07-29","open":6070,"high":6118,"low":5963,"close":6109,"volume":43146,"rsi_14":34.38,"sma_20":6514.0,"sma_60":6405.5,"sma_120":6254.75},{"date":"2025-07-30","open":6060,"high":6109,"low":6011,"close":6079,"volume":47081,"rsi_14":31.25,"sma_20":6508.5,"sma_60":6406.5,"sma_120":6255.58},{"date":"2025-07-31","open":6050,"high":6147,"low":5992,"close":6031,"volume":42813,"rsi_14":30.93,"sma_20":6493.0,"sma_60":6406.67,"sma_120":6254.17},{"date":"2025-08-01","open":5963,"high":5963,"low":5759,"close":5808,"volume":161524,"rsi_14":23.73,"sma_20":6468.0,"sma_60":6405.0,"sma_120":6250.08},{"date":"2025-08-04","open":5740,"high":5866,"low":5730,"close":5808,"volume":43109,"rsi_14":23.73,"sma_20":6441.5,"sma_60":6402.33,"sma_120":6246.58},{"date":"2025-08-05","open":5817,"high":5895,"low":5817,"close":5895,"volume":41725,"rsi_14":30.58,"sma_20":6421.5,"sma_60":6401.83,"sma_120":6244.0},{"date":"2025-08-06","open":5875,"high":5934,"low":5837,"close":5914,"volume":27281,"rsi_14":19.23,"sma_20":6396.5,"sma_60":6401.0,"sma_120":6241.83},{"date":"2025-08-07","open":5963,"high":5963,"low":5817,"close":5866,"volume":62456,"rsi_14":17.59,"sma_20":6367.5,"sma_60":6398.33,"sma_120":6240.25},{"date":"2025-08-08","open":5837,"high":5943,"low":5837,"close":5885,"volume":20806,"rsi_14":21.43,"sma_20":6341.5,"sma_60":6395.0,"sma_120":6238.33},{"date":"2025-08-11","open":5885,"high":5924,"low":5778,"close":5837,"volume":40714,"rsi_14":23.33,"sma_20":6312.0,"sma_60":6389.33,"sma_120":6236.83},{"date":"2025-08-12","open":5798,"high":5875,"low":5788,"close":5827,"volume":38023,"rsi_14":18.6,"sma_20":6282.0,"sma_60":6385.67,"sma_120":6235.17},{"date":"2025-08-13","open":5827,"high":5934,"low":5817,"close":5885,"volume":41177,"rsi_14":27.5,"sma_20":6258.0,"sma_60":6378.33,"sma_120":6233.75},{"date":"2025-08-14","open":5866,"high":5914,"low":5798,"close":5817,"volume":42535,"rsi_14":28.95,"sma_20":6221.0,"sma_60":6372.0,"sma_120":6232.17},{"date":"2025-08-18","open":5837,"high":5895,"low":5662,"close":5681,"volume":172564,"rsi_14":25.88,"sma_20":6176.5,"sma_60":6362.83,"sma_120":6229.17},{"date":"2025-08-19","open":5681,"high":5696,"low":5584,"close":5604,"volume":133049,"rsi_14":21.11,"sma_20":6134.0,"sma_60":6350.33,"sma_120":6225.33},{"date":"2025-08-20","open":5574,"high":5594,"low":5468,"close":5594,"volume":132974,"rsi_14":21.59,"sma_20":6097.5,"sma_60":6342.17,"sma_120":6221.08},{"date":"2025-08-21","open":5623,"high":5633,"low":5565,"close":5613,"volume":54245,"rsi_14":24.71,"sma_20":6059.5,"sma_60":6334.0,"sma_120":6216.33},{"date":"2025-08-22","open":5574,"high":5672,"low":5574,"close":5652,"volume":36067,"rsi_14":37.88,"sma_20":6029.5,"sma_60":6325.17,"sma_120":6211.58},{"date":"2025-08-25","open":5662,"high":5778,"low":5642,"close":5701,"volume":25239,"rsi_14":42.25,"sma_20":6007.5,"sma_60":6316.33,"sma_120":6207.67},{"date":"2025-08-26","open":5642,"high":5701,"low":5623,"close":5662,"volume":49037,"rsi_14":31.82,"sma_20":5986.0,"sma_60":6306.0,"sma_120":6204.5},{"date":"2025-08-27","open":5672,"high":5691,"low":5574,"close":5633,"volume":33133,"rsi_14":28.36,"sma_20":5961.5,"sma_60":6295.33,"sma_120":6201.58},{"date":"2025-08-28","open":5633,"high":5642,"low":5555,"close":5633,"volume":44843,"rsi_14":30.65,"sma_20":5938.5,"sma_60":6284.83,"sma_120":6197.5},{"date":"2025-08-29","open":5633,"high":5642,"low":5555,"close":5633,"volume":57316,"rsi_14":28.33,"sma_20":5918.0,"sma_60":6274.33,"sma_120":6194.17},{"date":"2025-09-01","open":5623,"high":5623,"low":5497,"close":5555,"volume":35470,"rsi_14":26.98,"sma_20":5905.0,"sma_60":6263.17,"sma_120":6190.75},{"date":"2025-09-02","open":5555,"high":5594,"low":5477,"close":5545,"volume":57305,"rsi_14":26.98,"sma_20":5891.5,"sma_60":6250.17,"sma_120":6187.25},{"date":"2025-09-03","open":5545,"high":5633,"low":5506,"close":5633,"volume":37327,"rsi_14":30.3,"sma_20":5878.0,"sma_60":6238.67,"sma_120":6184.75},{"date":"2025-09-04","open":5633,"high":5701,"low":5613,"close":5672,"volume":33575,"rsi_14":38.1,"sma_20":5865.5,"sma_60":6226.0,"sma_120":6182.58},{"date":"2025-09-05","open":5642,"high":5691,"low":5604,"close":5642,"volume":32921,"rsi_14":46.15,"sma_20":5854.0,"sma_60":6213.5,"sma_120":6180.67},{"date":"2025-09-08","open":5633,"high":5691,"low":5604,"close":5642,"volume":38003,"rsi_14":54.55,"sma_20":5841.5,"sma_60":6205.0,"sma_120":6178.08},{"date":"2025-09-09","open":5633,"high":5642,"low":5545,"close":5623,"volume":37323,"rsi_14":53.33,"sma_20":5830.5,"sma_60":6194.67,"sma_120":6175.5},{"date":"2025-09-10","open":5613,"high":5652,"low":5565,"close":5633,"volume":39394,"rsi_14":52.27,"sma_20":5820.5,"sma_60":6184.17,"sma_120":6172.67},{"date":"2025-09-11","open":5681,"high":5681,"low":5574,"close":5613,"volume":57628,"rsi_14":45.24,"sma_20":5806.5,"sma_60":6173.67,"sma_120":6169.5},{"date":"2025-09-12","open":5633,"high":5642,"low":5565,"close":5642,"volume":48694,"rsi_14":42.5,"sma_20":5797.5,"sma_60":6164.83,"sma_120":6167.33},{"date":"2025-09-15","open":5642,"high":5710,"low":5642,"close":5691,"volume":44753,"rsi_14":53.66,"sma_20":5798.0,"sma_60":6154.0,"sma_120":6166.17},{"date":"2025-09-16","open":5701,"high":5798,"low":5662,"close":5710,"volume":55645,"rsi_14":60.0,"sma_20":5803.5,"sma_60":6146.83,"sma_120":6164.67},{"date":"2025-09-17","open":5710,"high":5730,"low":5672,"close":5710,"volume":28631,"rsi_14":60.0,"sma_20":5809.5,"sma_60":6138.67,"sma_120":6163.25},{"date":"2025-09-18","open":5672,"high":5759,"low":5614,"close":5749,"volume":61727,"rsi_14":67.35,"sma_20":5819.0,"sma_60":6130.67,"sma_120":6162.67},{"date":"2025-09-19","open":5970,"high":5990,"low":5860,"close":5950,"volume":56453,"rsi_14":76.74,"sma_20":5825.5,"sma_60":6124.33,"sma_120":6162.33},{"date":"2025-09-22","open":5778,"high":5798,"low":5710,"close":5778,"volume":29234,"rsi_14":78.57,"sma_20":5829.5,"sma_60":6118.83,"sma_120":6163.0},{"date":"2025-09-23","open":5778,"high":5866,"low":5759,"close":5808,"volume":61258,"rsi_14":75.0,"sma_20":5837.0,"sma_60":6114.17,"sma_120":6165.33},{"date":"2025-09-24","open":5807,"high":5807,"low":5701,"close":5730,"volume":54070,"rsi_14":57.5,"sma_20":5842.0,"sma_60":6105.83,"sma_120":6165.42},{"date":"2025-09-25","open":5740,"high":5749,"low":5672,"close":5701,"volume":34738,"rsi_14":57.5,"sma_20":5845.5,"sma_60":6097.5,"sma_120":6166.58},{"date":"2025-09-26","open":5701,"high":5701,"low":5487,"close":5506,"volume":85923,"rsi_14":38.33,"sma_20":5839.0,"sma_60":6083.33,"sma_120":6166.0},{"date":"2025-09-29","open":5516,"high":5584,"low":5487,"close":5584,"volume":27676,"rsi_14":46.97,"sma_20":5840.5,"sma_60":6071.17,"sma_120":6164.25},{"date":"2025-09-30","open":5584,"high":5584,"low":5487,"close":5516,"volume":23360,"rsi_14":41.67,"sma_20":5839.0,"sma_60":6057.33,"sma_120":6164.67},{"date":"2025-10-01","open":5536,"high":5545,"low":5497,"close":5506,"volume":10623,"rsi_14":42.25,"sma_20":5832.5,"sma_60":6044.0,"sma_120":6161.92},{"date":"2025-10-02","open":5507,"high":5594,"low":5487,"close":5565,"volume":12636,"rsi_14":45.33,"sma_20":5827.5,"sma_60":6029.83,"sma_120":6160.5},{"date":"2025-10-10","open":5574,"high":5574,"low":5448,"close":5487,"volume":52118,"rsi_14":36.71,"sma_20":5819.5,"sma_60":6013.67,"sma_120":6157.08},{"date":"2025-10-13","open":5438,"high":5487,"low":5361,"close":5419,"volume":33854,"rsi_14":32.14,"sma_20":5808.0,"sma_60":5997.0,"sma_120":6152.5},{"date":"2025-10-14","open":5409,"high":5448,"low":5302,"close":5361,"volume":55245,"rsi_14":30.0,"sma_20":5794.5,"sma_60":5979.0,"sma_120":6149.0},{"date":"2025-10-15","open":5409,"high":5458,"low":5341,"close":5458,"volume":32579,"rsi_14":30.77,"sma_20":5785.5,"sma_60":5962.67,"sma_120":6146.0},{"date":"2025-10-16","open":5458,"high":5497,"low":5409,"close":5429,"volume":24885,"rsi_14":30.43,"sma_20":5776.0,"sma_60":5946.83,"sma_120":6143.83},{"date":"2025-10-17","open":5429,"high":5429,"low":5293,"close":5293,"volume":41912,"rsi_14":26.42,"sma_20":5758.0,"sma_60":5925.5,"sma_120":6140.08},{"date":"2025-10-20","open":5293,"high":5361,"low":5244,"close":5322,"volume":34517,"rsi_14":26.42,"sma_20":5739.0,"sma_60":5904.5,"sma_120":6135.92},{"date":"2025-10-21","open":5312,"high":5380,"low":5302,"close":5361,"volume":22754,"rsi_14":31.37,"sma_20":5721.0,"sma_60":5886.17,"sma_120":6131.83},{"date":"2025-10-22","open":5380,"high":5409,"low":5244,"close":5370,"volume":35876,"rsi_14":33.0,"sma_20":5703.5,"sma_60":5870.17,"sma_120":6127.08},{"date":"2025-10-23","open":5361,"high":5370,"low":5293,"close":5332,"volume":20674,"rsi_14":39.29,"sma_20":5679.5,"sma_60":5852.67,"sma_120":6121.83},{"date":"2025-10-24","open":5332,"high":5341,"low":5283,"close":5302,"volume":28363,"rsi_14":31.65,"sma_20":5655.0,"sma_60":5836.67,"sma_120":6116.08},{"date":"2025-10-27","open":5303,"high":5370,"low":5293,"close":5341,"volume":39397,"rsi_14":38.16,"sma_20":5632.5,"sma_60":5823.17,"sma_120":6111.25},{"date":"2025-10-28","open":5341,"high":5419,"low":5312,"close":5390,"volume":37142,"rsi_14":42.5,"sma_20":5611.0,"sma_60":5811.33,"sma_120":6106.92},{"date":"2025-10-29","open":5380,"high":5400,"low":5332,"close":5341,"volume":38014,"rsi_14":34.62,"sma_20":5591.0,"sma_60":5798.17,"sma_120":6101.83},{"date":"2025-10-30","open":5351,"high":5361,"low":5244,"close":5244,"volume":57197,"rsi_14":34.18,"sma_20":5567.5,"sma_60":5783.83,"sma_120":6095.17},{"date":"2025-10-31","open":5235,"high":5312,"low":5225,"close":5293,"volume":16056,"rsi_14":41.56,"sma_20":5556.5,"sma_60":5771.17,"sma_120":6088.92},{"date":"2025-11-03","open":5293,"high":5312,"low":5176,"close":5186,"volume":54946,"rsi_14":39.02,"sma_20":5536.0,"sma_60":5760.5,"sma_120":6082.75},{"date":"2025-11-04","open":5176,"high":5254,"low":5147,"close":5176,"volume":43849,"rsi_14":30.14,"sma_20":5518.5,"sma_60":5749.67,"sma_120":6076.0},{"date":"2025-11-05","open":5215,"high":5215,"low":5021,"close":5128,"volume":84856,"rsi_14":29.33,"sma_20":5499.0,"sma_60":5736.5,"sma_120":6069.17},{"date":"2025-11-06","open":5128,"high":5254,"low":5079,"close":5176,"volume":39889,"rsi_14":40.91,"sma_20":5478.5,"sma_60":5723.83,"sma_120":6062.42},{"date":"2025-11-07","open":5167,"high":5167,"low":5011,"close":5079,"volume":46146,"rsi_14":32.88,"sma_20":5457.5,"sma_60":5710.33,"sma_120":6054.33},{"date":"2025-11-10","open":5089,"high":5176,"low":5089,"close":5167,"volume":24576,"rsi_14":37.18,"sma_20":5444.5,"sma_60":5698.0,"sma_120":6046.5},{"date":"2025-11-11","open":5128,"high":5244,"low":5079,"close":5108,"volume":35237,"rsi_14":33.73,"sma_20":5431.5,"sma_60":5685.5,"sma_120":6037.42},{"date":"2025-11-12","open":5118,"high":5302,"low":5118,"close":5302,"volume":47455,"rsi_14":48.48,"sma_20":5423.5,"sma_60":5676.5,"sma_120":6031.08},{"date":"2025-11-13","open":5302,"high":5351,"low":5273,"close":5312,"volume":14983,"rsi_14":50.52,"sma_20":5417.5,"sma_60":5666.67,"sma_120":6022.5},{"date":"2025-11-14","open":5235,"high":5361,"low":5205,"close":5264,"volume":37998,"rsi_14":45.92,"sma_20":5416.0,"sma_60":5657.17,"sma_120":6014.58},{"date":"2025-11-17","open":5244,"high":5254,"low":5128,"close":5205,"volume":42762,"rsi_14":40.4,"sma_20":5410.0,"sma_60":5649.0,"sma_120":6005.92},{"date":"2025-11-18","open":5205,"high":5205,"low":4943,"close":5069,"volume":95727,"rsi_14":37.04,"sma_20":5395.0,"sma_60":5639.83,"sma_120":5995.08},{"date":"2025-11-19","open":5079,"high":5079,"low":4914,"close":4933,"volume":70922,"rsi_14":35.71,"sma_20":5372.5,"sma_60":5628.5,"sma_120":5985.33},{"date":"2025-11-20","open":4963,"high":5031,"low":4924,"close":4933,"volume":47681,"rsi_14":32.71,"sma_20":5352.0,"sma_60":5616.83,"sma_120":5975.42},{"date":"2025-11-21","open":4904,"high":4933,"low":4836,"close":4895,"volume":29685,"rsi_14":35.0,"sma_20":5331.0,"sma_60":5603.83,"sma_120":5964.5},{"date":"2025-11-24","open":4904,"high":4982,"low":4856,"close":4953,"volume":16328,"rsi_14":39.05,"sma_20":5311.0,"sma_60":5591.0,"sma_120":5953.67},{"date":"2025-11-25","open":4953,"high":5001,"low":4851,"close":4875,"volume":29504,"rsi_14":37.96,"sma_20":5284.5,"sma_60":5577.5,"sma_120":5941.75},{"date":"2025-11-26","open":4914,"high":5060,"low":4875,"close":5021,"volume":52071,"rsi_14":43.22,"sma_20":5268.0,"sma_60":5567.0,"sma_120":5931.17},{"date":"2025-11-27","open":5011,"high":5050,"low":4972,"close":4992,"volume":13879,"rsi_14":45.95,"sma_20":5255.0,"sma_60":5556.0,"sma_120":5920.42},{"date":"2025-11-28","open":4982,"high":5118,"low":4982,"close":5108,"volume":27438,"rsi_14":47.37,"sma_20":5245.5,"sma_60":5547.0,"sma_120":5910.67},{"date":"2025-12-01","open":5079,"high":5128,"low":5011,"close":5050,"volume":27589,"rsi_14":47.37,"sma_20":5238.5,"sma_60":5538.33,"sma_120":5900.75},{"date":"2025-12-02","open":5040,"high":5040,"low":4972,"close":5031,"volume":35182,"rsi_14":35.42,"sma_20":5231.0,"sma_60":5529.5,"sma_120":5889.83},{"date":"2025-12-03","open":5031,"high":5099,"low":5021,"close":5089,"volume":17824,"rsi_14":38.61,"sma_20":5229.0,"sma_60":5520.17,"sma_120":5879.42},{"date":"2025-12-04","open":5089,"high":5099,"low":4943,"close":5001,"volume":32855,"rsi_14":37.14,"sma_20":5220.0,"sma_60":5508.67,"sma_120":5867.33},{"date":"2025-12-05","open":5011,"high":5118,"low":4963,"close":5099,"volume":34487,"rsi_14":44.95,"sma_20":5221.0,"sma_60":5499.33,"sma_120":5856.42},{"date":"2025-12-08","open":5069,"high":5196,"low":5040,"close":5079,"volume":36209,"rsi_14":50.52,"sma_20":5216.5,"sma_60":5489.67,"sma_120":5847.33},{"date":"2025-12-09","open":5079,"high":5079,"low":5001,"close":5040,"volume":19474,"rsi_14":56.32,"sma_20":5213.0,"sma_60":5479.67,"sma_120":5837.17},{"date":"2025-12-10","open":5050,"high":5060,"low":4982,"close":5011,"volume":37575,"rsi_14":54.44,"sma_20":5198.0,"sma_60":5469.0,"sma_120":5826.58},{"date":"2025-12-11","open":5011,"high":5157,"low":5011,"close":5157,"volume":50340,"rsi_14":63.37,"sma_20":5190.0,"sma_60":5461.17,"sma_120":5817.42},{"date":"2025-12-12","open":5157,"high":5167,"low":5060,"close":5147,"volume":22515,"rsi_14":60.42,"sma_20":5184.0,"sma_60":5452.67,"sma_120":5808.75},{"date":"2025-12-15","open":5118,"high":5147,"low":5060,"close":5089,"volume":22567,"rsi_14":61.7,"sma_20":5178.0,"sma_60":5442.33,"sma_120":5798.17},{"date":"2025-12-16","open":5089,"high":5147,"low":4992,"close":5031,"volume":38929,"rsi_14":50.59,"sma_20":5176.0,"sma_60":5430.67,"sma_120":5788.75},{"date":"2025-12-17","open":5079,"high":5536,"low":5031,"close":5186,"volume":769980,"rsi_14":60.2,"sma_20":5189.0,"sma_60":5421.67,"sma_120":5780.17},{"date":"2025-12-18","open":5108,"high":5186,"low":5021,"close":5040,"volume":106903,"rsi_14":46.53,"sma_20":5194.5,"sma_60":5408.67,"sma_120":5769.67},{"date":"2025-12-19","open":5069,"high":5147,"low":5001,"close":5147,"volume":52302,"rsi_14":54.72,"sma_20":5207.5,"sma_60":5397.83,"sma_120":5761.08},{"date":"2025-12-22","open":5099,"high":5137,"low":5001,"close":5050,"volume":136733,"rsi_14":50.88,"sma_20":5212.5,"sma_60":5385.33,"sma_120":5752.08},{"date":"2025-12-23","open":5050,"high":5079,"low":4992,"close":5001,"volume":46298,"rsi_14":46.02,"sma_20":5219.0,"sma_60":5371.5,"sma_120":5742.83},{"date":"2025-12-24","open":5011,"high":5040,"low":4982,"close":5011,"volume":48402,"rsi_14":50.48,"sma_20":5218.5,"sma_60":5359.17,"sma_120":5732.5},{"date":"2025-12-26","open":5011,"high":5069,"low":5011,"close":5050,"volume":54248,"rsi_14":47.47,"sma_20":5221.5,"sma_60":5348.0,"sma_120":5722.75},{"date":"2025-12-29","open":5100,"high":5150,"low":5060,"close":5080,"volume":45765,"rsi_14":43.12,"sma_20":5212.5,"sma_60":5338.17,"sma_120":5710.75},{"date":"2025-12-30","open":5070,"high":5110,"low":5030,"close":5030,"volume":37373,"rsi_14":42.73,"sma_20":5204.0,"sma_60":5326.17,"sma_120":5698.67},{"date":"2026-01-02","open":5060,"high":5120,"low":5020,"close":5070,"volume":22315,"rsi_14":45.95,"sma_20":5198.5,"sma_60":5316.0,"sma_120":5686.67},{"date":"2026-01-05","open":5050,"high":5090,"low":5020,"close":5040,"volume":23032,"rsi_14":36.36,"sma_20":5188.5,"sma_60":5305.5,"sma_120":5674.75},{"date":"2026-01-06","open":5040,"high":5050,"low":4990,"close":5000,"volume":47725,"rsi_14":35.29,"sma_20":5181.0,"sma_60":5293.17,"sma_120":5661.5},{"date":"2026-01-07","open":5000,"high":5000,"low":4930,"close":4930,"volume":65100,"rsi_14":34.95,"sma_20":5165.0,"sma_60":5281.17,"sma_120":5647.42},{"date":"2026-01-08","open":4950,"high":4965,"low":4800,"close":4805,"volume":58691,"rsi_14":32.88,"sma_20":5143.75,"sma_60":5268.25,"sma_120":5632.62},{"date":"2026-01-09","open":4810,"high":4880,"low":4800,"close":4850,"volume":12909,"rsi_14":25.0,"sma_20":5126.75,"sma_60":5257.08,"sma_120":5618.04},{"date":"2026-01-12","open":4850,"high":4890,"low":4820,"close":4860,"volume":35907,"rsi_14":30.36,"sma_20":5111.75,"sma_60":5244.42,"sma_120":5603.54},{"date":"2026-01-13","open":4860,"high":4870,"low":4835,"close":4850,"volume":20463,"rsi_14":19.59,"sma_20":5088.75,"sma_60":5232.08,"sma_120":5589.46},{"date":"2026-01-14","open":4850,"high":4945,"low":4840,"close":4850,"volume":16971,"rsi_14":22.66,"sma_20":5066.25,"sma_60":5222.08,"sma_120":5573.79},{"date":"2026-01-15","open":4850,"high":4945,"low":4830,"close":4895,"volume":21224,"rsi_14":29.92,"sma_20":5049.0,"sma_60":5212.33,"sma_120":5558.42},{"date":"2026-01-16","open":4880,"high":4890,"low":4835,"close":4870,"volume":23126,"rsi_14":27.69,"sma_20":5033.5,"sma_60":5201.5,"sma_120":5543.83},{"date":"2026-01-19","open":4870,"high":4870,"low":4785,"close":4805,"volume":62925,"rsi_14":20.74,"sma_20":5006.75,"sma_60":5189.42,"sma_120":5529.79},{"date":"2026-01-20","open":4800,"high":4935,"low":4775,"close":4910,"volume":40880,"rsi_14":37.12,"sma_20":4992.75,"sma_60":5179.75,"sma_120":5516.21},{"date":"2026-01-21","open":4895,"high":4900,"low":4785,"close":4830,"volume":19149,"rsi_14":35.51,"sma_20":4969.25,"sma_60":5169.25,"sma_120":5502.96},{"date":"2026-01-22","open":4835,"high":4875,"low":4805,"close":4840,"volume":32168,"rsi_14":32.58,"sma_20":4951.25,"sma_60":5158.25,"sma_120":5490.71},{"date":"2026-01-23","open":4845,"high":4945,"low":4840,"close":4935,"volume":38409,"rsi_14":42.76,"sma_20":4940.5,"sma_60":5148.0,"sma_120":5479.67},{"date":"2026-01-26","open":4930,"high":5080,"low":4930,"close":5010,"volume":69886,"rsi_14":50.66,"sma_20":4933.0,"sma_60":5139.83,"sma_120":5469.0},{"date":"2026-01-27","open":5020,"high":5090,"low":4995,"close":5060,"volume":71158,"rsi_14":58.78,"sma_20":4926.0,"sma_60":5134.17,"sma_120":5459.0},{"date":"2026-01-28","open":5060,"high":5150,"low":5040,"close":5120,"volume":66129,"rsi_14":73.33,"sma_20":4928.0,"sma_60":5128.67,"sma_120":5449.92},{"date":"2026-01-29","open":5110,"high":5130,"low":5000,"close":5090,"volume":55870,"rsi_14":68.18,"sma_20":4931.0,"sma_60":5124.5,"sma_120":5442.5},{"date":"2026-01-30","open":5080,"high":5100,"low":5000,"close":5000,"volume":56952,"rsi_14":59.46,"sma_20":4927.5,"sma_60":5119.0,"sma_120":5434.33},{"date":"2026-02-02","open":4975,"high":5210,"low":4930,"close":4965,"volume":69786,"rsi_14":57.52,"sma_20":4923.75,"sma_60":5113.75,"sma_120":5425.12},{"date":"2026-02-03","open":5010,"high":5050,"low":4955,"close":5010,"volume":45705,"rsi_14":59.88,"sma_20":4924.25,"sma_60":5108.42,"sma_120":5416.12},{"date":"2026-02-04","open":5010,"high":5100,"low":5000,"close":5080,"volume":28707,"rsi_14":61.08,"sma_20":4931.75,"sma_60":5105.92,"sma_120":5408.12},{"date":"2026-02-05","open":5130,"high":5130,"low":5000,"close":5050,"volume":27208,"rsi_14":60.71,"sma_20":4944.0,"sma_60":5101.42,"sma_120":5399.71},{"date":"2026-02-06","open":5010,"high":5050,"low":4880,"close":5000,"volume":59198,"rsi_14":61.82,"sma_20":4951.5,"sma_60":5097.08,"sma_120":5391.29},{"date":"2026-02-09","open":5000,"high":5080,"low":5000,"close":5050,"volume":32356,"rsi_14":59.09,"sma_20":4961.0,"sma_60":5090.25,"sma_120":5383.38},{"date":"2026-02-10","open":5090,"high":5100,"low":5000,"close":5050,"volume":41842,"rsi_14":65.94,"sma_20":4971.0,"sma_60":5083.25,"sma_120":5374.96},{"date":"2026-02-11","open":5050,"high":5100,"low":5030,"close":5090,"volume":40271,"rsi_14":67.36,"sma_20":4983.0,"sma_60":5077.75,"sma_120":5367.46},{"date":"2026-02-12","open":5100,"high":5130,"low":5050,"close":5090,"volume":51660,"rsi_14":62.4,"sma_20":4992.75,"sma_60":5073.25,"sma_120":5361.12},{"date":"2026-02-13","open":5090,"high":5090,"low":4995,"close":5000,"volume":50757,"rsi_14":49.22,"sma_20":4999.25,"sma_60":5069.58,"sma_120":5354.71},{"date":"2026-02-19","open":5000,"high":5160,"low":5000,"close":5150,"volume":90372,"rsi_14":56.08,"sma_20":5016.5,"sma_60":5070.75,"sma_120":5349.62},{"date":"2026-02-20","open":5050,"high":5230,"low":5050,"close":5150,"volume":101647,"rsi_14":52.21,"sma_20":5028.5,"sma_60":5071.92,"sma_120":5344.38},{"date":"2026-02-23","open":5150,"high":5210,"low":5110,"close":5150,"volume":59556,"rsi_14":54.62,"sma_20":5044.5,"sma_60":5073.75,"sma_120":5338.79},{"date":"2026-02-24","open":5150,"high":5200,"low":5090,"close":5180,"volume":58039,"rsi_14":65.25,"sma_20":5061.5,"sma_60":5075.08,"sma_120":5333.04},{"date":"2026-02-25","open":5190,"high":5200,"low":5110,"close":5150,"volume":61222,"rsi_14":65.81,"sma_20":5072.25,"sma_60":5077.25,"sma_120":5327.38},{"date":"2026-02-26","open":5170,"high":5190,"low":5020,"close":5020,"volume":79601,"rsi_14":50.75,"sma_20":5072.75,"sma_60":5074.75,"sma_120":5320.88},{"date":"2026-02-27","open":5020,"high":5070,"low":4975,"close":5040,"volume":50495,"rsi_14":46.77,"sma_20":5071.75,"sma_60":5073.08,"sma_120":5314.54},{"date":"2026-03-03","open":5000,"high":5030,"low":4900,"close":4900,"volume":73732,"rsi_14":39.73,"sma_20":5060.75,"sma_60":5067.08,"sma_120":5307.04},{"date":"2026-03-04","open":4850,"high":4880,"low":4350,"close":4370,"volume":198042,"rsi_14":23.97,"sma_20":5024.75,"sma_60":5053.25,"sma_120":5295.79},{"date":"2026-03-05","open":4505,"high":4665,"low":4505,"close":4630,"volume":67570,"rsi_14":35.21,"sma_20":5006.25,"sma_60":5044.08,"sma_120":5286.79},{"date":"2026-03-06","open":4580,"high":4755,"low":4555,"close":4700,"volume":46000,"rsi_14":38.26,"sma_20":4993.0,"sma_60":5035.08,"sma_120":5277.62},{"date":"2026-03-09","open":4655,"high":4665,"low":4470,"close":4515,"volume":43992,"rsi_14":32.42,"sma_20":4968.25,"sma_60":5024.5,"sma_120":5266.58},{"date":"2026-03-10","open":4540,"high":4710,"low":4510,"close":4560,"volume":28513,"rsi_14":34.23,"sma_20":4942.25,"sma_60":5013.0,"sma_120":5256.17},{"date":"2026-03-11","open":4565,"high":4685,"low":4505,"close":4630,"volume":39352,"rsi_14":38.86,"sma_20":4921.25,"sma_60":5003.0,"sma_120":5246.33},{"date":"2026-03-12","open":4630,"high":4690,"low":4585,"close":4605,"volume":42528,"rsi_14":32.25,"sma_20":4901.5,"sma_60":4993.25,"sma_120":5236.46},{"date":"2026-03-13","open":4605,"high":4640,"low":4530,"close":4600,"volume":54986,"rsi_14":32.14,"sma_20":4879.0,"sma_60":4983.92,"sma_120":5226.46},{"date":"2026-03-16","open":4600,"high":4655,"low":4525,"close":4525,"volume":27052,"rsi_14":30.65,"sma_20":4852.75,"sma_60":4970.83,"sma_120":5216.0},{"date":"2026-03-17","open":4570,"high":4595,"low":4525,"close":4565,"volume":16253,"rsi_14":31.08,"sma_20":4826.5,"sma_60":4958.58,"sma_120":5205.62},{"date":"2026-03-18","open":4560,"high":4610,"low":4545,"close":4580,"volume":25660,"rsi_14":32.3,"sma_20":4801.0,"sma_60":4947.58,"sma_120":5194.96},{"date":"2026-03-19","open":4545,"high":4570,"low":4445,"close":4520,"volume":38526,"rsi_14":33.77,"sma_20":4777.0,"sma_60":4936.58,"sma_120":5183.62},{"date":"2026-03-20","open":4520,"high":4650,"low":4500,"close":4640,"volume":30651,"rsi_14":37.8,"sma_20":4751.5,"sma_60":4924.92,"sma_120":5173.29},{"date":"2026-03-23","open":4570,"high":4635,"low":4480,"close":4520,"volume":35029,"rsi_14":38.27,"sma_20":4720.0,"sma_60":4913.75,"sma_120":5161.21},{"date":"2026-03-24","open":4560,"high":4620,"low":4495,"close":4610,"volume":38715,"rsi_14":60.17,"sma_20":4693.0,"sma_60":4902.25,"sma_120":5150.04},{"date":"2026-03-25","open":4605,"high":4630,"low":4555,"close":4625,"volume":42453,"rsi_14":49.73,"sma_20":4665.25,"sma_60":4892.67,"sma_120":5139.0},{"date":"2026-03-26","open":4625,"high":4770,"low":4610,"close":4615,"volume":50103,"rsi_14":45.14,"sma_20":4638.5,"sma_60":4883.75,"sma_120":5127.62},{"date":"2026-03-27","open":4575,"high":4665,"low":4510,"close":4655,"volume":52268,"rsi_14":59.59,"sma_20":4620.25,"sma_60":4875.33,"sma_120":5117.25},{"date":"2026-03-30","open":4620,"high":4620,"low":4510,"close":4525,"volume":52651,"rsi_14":47.85,"sma_20":4594.5,"sma_60":4864.08,"sma_120":5106.04},{"date":"2026-03-31","open":4525,"high":4545,"low":4380,"close":4380,"volume":78024,"rsi_14":35.96,"sma_20":4568.5,"sma_60":4852.42,"sma_120":5095.29},{"date":"2026-04-01","open":4450,"high":4530,"low":4430,"close":4525,"volume":33277,"rsi_14":46.04,"sma_20":4576.25,"sma_60":4844.0,"sma_120":5085.08},{"date":"2026-04-02","open":4535,"high":4565,"low":4335,"close":4370,"volume":61584,"rsi_14":40.09,"sma_20":4563.25,"sma_60":4832.33,"sma_120":5074.17},{"date":"2026-04-03","open":4400,"high":4445,"low":4390,"close":4415,"volume":15141,"rsi_14":45.13,"sma_20":4549.0,"sma_60":4821.92,"sma_120":5063.71},{"date":"2026-04-06","open":4420,"high":4430,"low":4370,"close":4375,"volume":29975,"rsi_14":41.59,"sma_20":4542.0,"sma_60":4811.5,"sma_120":5052.33},{"date":"2026-04-07","open":4385,"high":4455,"low":4385,"close":4420,"volume":30098,"rsi_14":43.1,"sma_20":4535.0,"sma_60":4803.0,"sma_120":5042.08},{"date":"2026-04-08","open":4455,"high":4565,"low":4455,"close":4555,"volume":39978,"rsi_14":51.42,"sma_20":4531.25,"sma_60":4798.83,"sma_120":5033.54},{"date":"2026-04-09","open":4520,"high":4565,"low":4490,"close":4495,"volume":40591,"rsi_14":43.83,"sma_20":4525.75,"sma_60":4792.92,"sma_120":5025.0},{"date":"2026-04-10","open":4495,"high":4620,"low":4465,"close":4620,"volume":41813,"rsi_14":54.24,"sma_20":4526.75,"sma_60":4788.92,"sma_120":5016.67},{"date":"2026-04-13","open":4615,"high":4635,"low":4550,"close":4625,"volume":17189,"rsi_14":50.68,"sma_20":4531.75,"sma_60":4785.17,"sma_120":5008.62},{"date":"2026-04-14","open":4600,"high":4710,"low":4600,"close":4680,"volume":23534,"rsi_14":52.42,"sma_20":4537.5,"sma_60":4782.33,"sma_120":5002.21},{"date":"2026-04-15","open":4730,"high":4780,"low":4655,"close":4730,"volume":49618,"rsi_14":54.89,"sma_20":4545.0,"sma_60":4779.58,"sma_120":4995.96},{"date":"2026-04-16","open":4790,"high":4790,"low":4720,"close":4740,"volume":21771,"rsi_14":53.71,"sma_20":4556.0,"sma_60":4777.42,"sma_120":4989.46},{"date":"2026-04-17","open":4790,"high":4900,"low":4710,"close":4865,"volume":87343,"rsi_14":64.91,"sma_20":4567.25,"sma_60":4778.42,"sma_120":4983.92},{"date":"2026-04-20","open":4855,"high":4905,"low":4820,"close":4860,"volume":41838,"rsi_14":74.0,"sma_20":4584.25,"sma_60":4777.58,"sma_120":4978.67},{"date":"2026-04-21","open":4860,"high":4875,"low":4810,"close":4815,"volume":30286,"rsi_14":66.11,"sma_20":4594.5,"sma_60":4777.33,"sma_120":4973.29},{"date":"2026-04-22","open":4800,"high":4820,"low":4700,"close":4755,"volume":38599,"rsi_14":73.91,"sma_20":4601.0,"sma_60":4775.92,"sma_120":4967.08},{"date":"2026-04-23","open":4755,"high":4785,"low":4700,"close":4730,"volume":31550,"rsi_14":70.06,"sma_20":4606.75,"sma_60":4772.5,"sma_120":4960.25},{"date":"2026-04-24","open":4735,"high":4820,"low":4725,"close":4810,"volume":25479,"rsi_14":76.36,"sma_20":4614.5,"sma_60":4769.17,"sma_120":4954.5},{"date":"2026-04-27","open":4810,"high":4920,"low":4810,"close":4905,"volume":59945,"rsi_14":77.71,"sma_20":4633.5,"sma_60":4766.58,"sma_120":4950.38},{"date":"2026-04-28","open":4905,"high":4905,"low":4850,"close":4880,"volume":23864,"rsi_14":71.24,"sma_20":4658.5,"sma_60":4762.58,"sma_120":4945.62},{"date":"2026-04-29","open":4880,"high":4950,"low":4850,"close":4940,"volume":34280,"rsi_14":79.08,"sma_20":4679.25,"sma_60":4760.08,"sma_120":4942.29},{"date":"2026-04-30","open":4940,"high":4960,"low":4905,"close":4950,"volume":41583,"rsi_14":75.38,"sma_20":4708.25,"sma_60":4759.25,"sma_120":4939.12},{"date":"2026-05-04","open":4955,"high":5050,"low":4950,"close":4960,"volume":92294,"rsi_14":75.57,"sma_20":4735.5,"sma_60":4759.17,"sma_120":4936.46},{"date":"2026-05-06","open":4960,"high":5000,"low":4855,"close":4855,"volume":55794,"rsi_14":62.41,"sma_20":4759.5,"sma_60":4756.58,"sma_120":4932.5},{"date":"2026-05-07","open":4855,"high":4900,"low":4790,"close":4860,"volume":34618,"rsi_14":59.85,"sma_20":4781.5,"sma_60":4752.92,"sma_120":4929.42},{"date":"2026-05-08","open":4830,"high":4865,"low":4770,"close":4770,"volume":51414,"rsi_14":52.03,"sma_20":4792.25,"sma_60":4748.25,"sma_120":4924.83},{"date":"2026-05-11","open":4815,"high":4815,"low":4680,"close":4680,"volume":45949,"rsi_14":36.88,"sma_20":4801.5,"sma_60":4742.92,"sma_120":4920.0},{"date":"2026-05-12","open":4650,"high":4680,"low":4500,"close":4625,"volume":33477,"rsi_14":34.44,"sma_20":4801.75,"sma_60":4735.83,"sma_120":4913.04},{"date":"2026-05-13","open":4630,"high":4675,"low":4565,"close":4600,"volume":17695,"rsi_14":35.37,"sma_20":4800.5,"sma_60":4728.33,"sma_120":4905.79},{"date":"2026-05-14","open":4650,"high":4695,"low":4580,"close":4695,"volume":22921,"rsi_14":46.1,"sma_20":4801.25,"sma_60":4721.75,"sma_120":4899.75},{"date":"2026-05-15","open":4660,"high":4715,"low":4590,"close":4630,"volume":32183,"rsi_14":43.83,"sma_20":4796.25,"sma_60":4714.08,"sma_120":4893.67},{"date":"2026-05-18","open":4600,"high":4630,"low":4500,"close":4625,"volume":25815,"rsi_14":37.41,"sma_20":4790.5,"sma_60":4707.83,"sma_120":4888.71},{"date":"2026-05-19","open":4585,"high":4605,"low":4530,"close":4535,"volume":13640,"rsi_14":24.66,"sma_20":4774.0,"sma_60":4697.58,"sma_120":4884.17},{"date":"2026-05-20","open":4535,"high":4610,"low":4420,"close":4460,"volume":38935,"rsi_14":23.08,"sma_20":4754.0,"sma_60":4686.08,"sma_120":4879.0},{"date":"2026-05-21","open":4455,"high":4570,"low":4420,"close":4420,"volume":37983,"rsi_14":15.79,"sma_20":4734.25,"sma_60":4673.92,"sma_120":4873.83},{"date":"2026-05-22","open":4490,"high":4720,"low":4440,"close":4680,"volume":35619,"rsi_14":36.63,"sma_20":4730.5,"sma_60":4665.58,"sma_120":4870.33},{"date":"2026-05-26","open":4685,"high":4775,"low":4605,"close":4615,"volume":17606,"rsi_14":33.8,"sma_20":4724.75,"sma_60":4656.67,"sma_120":4866.96},{"date":"2026-05-27","open":4615,"high":4615,"low":4430,"close":4455,"volume":33025,"rsi_14":32.14,"sma_20":4707.0,"sma_60":4647.25,"sma_120":4861.0},{"date":"2026-05-28","open":4550,"high":4550,"low":4385,"close":4440,"volume":16902,"rsi_14":31.42,"sma_20":4683.75,"sma_60":4637.25,"sma_120":4855.17},{"date":"2026-05-29","open":4550,"high":4550,"low":4255,"close":4270,"volume":51433,"rsi_14":29.34,"sma_20":4653.25,"sma_60":4626.75,"sma_120":4846.92},{"date":"2026-06-01","open":4255,"high":4260,"low":4030,"close":4030,"volume":75670,"rsi_14":26.1,"sma_20":4607.75,"sma_60":4621.08,"sma_120":4837.17},{"date":"2026-06-02","open":4050,"high":4125,"low":3965,"close":4080,"volume":32839,"rsi_14":29.89,"sma_20":4564.25,"sma_60":4611.92,"sma_120":4828.0},{"date":"2026-06-04","open":4200,"high":4500,"low":4110,"close":4150,"volume":84504,"rsi_14":33.93,"sma_20":4523.75,"sma_60":4602.75,"sma_120":4818.92},{"date":"2026-06-05","open":4120,"high":4255,"low":4120,"close":4170,"volume":27369,"rsi_14":30.19,"sma_20":4489.5,"sma_60":4597.0,"sma_120":4810.75},{"date":"2026-06-08","open":4080,"high":4080,"low":3870,"close":3870,"volume":56448,"rsi_14":25.64,"sma_20":4440.0,"sma_60":4585.5,"sma_120":4799.25},{"date":"2026-06-09","open":3875,"high":4045,"low":3875,"close":3985,"volume":24375,"rsi_14":30.84,"sma_20":4400.75,"sma_60":4574.75,"sma_120":4788.88},{"date":"2026-06-10","open":3920,"high":4030,"low":3885,"close":3930,"volume":34245,"rsi_14":31.5,"sma_20":4363.25,"sma_60":4563.5,"sma_120":4778.38},{"date":"2026-06-11","open":3930,"high":3975,"low":3855,"close":3970,"volume":13951,"rsi_14":34.69,"sma_20":4330.5,"sma_60":4553.0,"sma_120":4768.46},{"date":"2026-06-12","open":4070,"high":4120,"low":4005,"close":4100,"volume":20678,"rsi_14":40.53,"sma_20":4305.5,"sma_60":4545.92,"sma_120":4758.38},{"date":"2026-06-15","open":4185,"high":4275,"low":4000,"close":4105,"volume":11762,"rsi_14":29.97,"sma_20":4276.0,"sma_60":4538.25,"sma_120":4748.42},{"date":"2026-06-16","open":4190,"high":4250,"low":4000,"close":4100,"volume":24018,"rsi_14":31.27,"sma_20":4249.5,"sma_60":4530.25,"sma_120":4738.92},{"date":"2026-06-17","open":4070,"high":4195,"low":4050,"close":4100,"volume":21971,"rsi_14":35.39,"sma_20":4223.25,"sma_60":4523.25,"sma_120":4729.92},{"date":"2026-06-18","open":4055,"high":4100,"low":3940,"close":3945,"volume":66319,"rsi_14":31.73,"sma_20":4193.75,"sma_60":4511.67,"sma_120":4718.29},{"date":"2026-06-19","open":3915,"high":3955,"low":3815,"close":3875,"volume":38077,"rsi_14":34.26,"sma_20":4164.5,"sma_60":4500.92,"sma_120":4707.33},{"date":"2026-06-22","open":3875,"high":3980,"low":3770,"close":3885,"volume":37396,"rsi_14":42.93,"sma_20":4137.75,"sma_60":4488.83,"sma_120":4695.54},{"date":"2026-06-23","open":3805,"high":3850,"low":3595,"close":3595,"volume":141768,"rsi_14":30.83,"sma_20":4083.5,"sma_60":4471.67,"sma_120":4682.17},{"date":"2026-06-24","open":3570,"high":3680,"low":3570,"close":3600,"volume":19895,"rsi_14":27.08,"sma_20":4032.75,"sma_60":4454.75,"sma_120":4669.25},{"date":"2026-06-25","open":3675,"high":3735,"low":3535,"close":3535,"volume":49633,"rsi_14":24.5,"sma_20":3986.75,"sma_60":4436.08,"sma_120":4655.71},{"date":"2026-06-26","open":3535,"high":3585,"low":3350,"close":3440,"volume":40345,"rsi_14":29.33,"sma_20":3936.75,"sma_60":4418.0,"sma_120":4641.04},{"date":"2026-06-29","open":3440,"high":3725,"low":3415,"close":3705,"volume":30461,"rsi_14":38.24,"sma_20":3908.5,"sma_60":4406.75,"sma_120":4629.58},{"date":"2026-06-30","open":3620,"high":3800,"low":3620,"close":3700,"volume":25324,"rsi_14":39.91,"sma_20":3892.0,"sma_60":4393.0,"sma_120":4618.5},{"date":"2026-07-01","open":3675,"high":3780,"low":3675,"close":3760,"volume":5550,"rsi_14":40.95,"sma_20":3876.0,"sma_60":4382.83,"sma_120":4607.58},{"date":"2026-07-02","open":3730,"high":3795,"low":3670,"close":3695,"volume":30602,"rsi_14":31.51,"sma_20":3853.25,"sma_60":4370.83,"sma_120":4596.38},{"date":"2026-07-03","open":3790,"high":3790,"low":3665,"close":3780,"volume":21553,"rsi_14":36.17,"sma_20":3833.75,"sma_60":4360.92,"sma_120":4586.21},{"date":"2026-07-06","open":3750,"high":3875,"low":3750,"close":3875,"volume":15978,"rsi_14":41.11,"sma_20":3834.0,"sma_60":4351.83,"sma_120":4577.42},{"date":"2026-07-07","open":3870,"high":3915,"low":3810,"close":3845,"volume":10097,"rsi_14":40.15,"sma_20":3827.0,"sma_60":4340.0,"sma_120":4569.42},{"date":"2026-07-08","open":3790,"high":3925,"low":3780,"close":3825,"volume":13699,"rsi_14":44.83,"sma_20":3821.75,"sma_60":4328.83,"sma_120":4560.88},{"date":"2026-07-09","open":3855,"high":3855,"low":3755,"close":3825,"volume":10771,"rsi_14":47.71,"sma_20":3814.5,"sma_60":4315.58,"sma_120":4552.25},{"date":"2026-07-10","open":3845,"high":3905,"low":3790,"close":3900,"volume":8998,"rsi_14":50.65,"sma_20":3804.5,"sma_60":4303.5,"sma_120":4544.33},{"date":"2026-07-13","open":3905,"high":3930,"low":3770,"close":3795,"volume":28623,"rsi_14":60.31,"sma_20":3789.0,"sma_60":4288.75,"sma_120":4535.54},{"date":"2026-07-14","open":3795,"high":3850,"low":3725,"close":3805,"volume":23805,"rsi_14":60.51,"sma_20":3774.25,"sma_60":4273.33,"sma_120":4526.46},{"date":"2026-07-15","open":3810,"high":3940,"low":3805,"close":3895,"volume":9514,"rsi_14":68.0,"sma_20":3764.0,"sma_60":4259.25,"sma_120":4518.33},{"date":"2026-07-16","open":3900,"high":3900,"low":3860,"close":3895,"volume":7850,"rsi_14":75.14,"sma_20":3761.5,"sma_60":4243.08,"sma_120":4510.75},{"date":"2026-07-20","open":3890,"high":3890,"low":3740,"close":3740,"volume":7684,"rsi_14":52.2,"sma_20":3754.75,"sma_60":4224.42,"sma_120":4501.0},{"date":"2026-07-21","open":3785,"high":3840,"low":3720,"close":3820,"volume":7381,"rsi_14":56.9,"sma_20":3751.5,"sma_60":4207.83,"sma_120":4492.58},{"date":"2026-07-22","open":3790,"high":3900,"low":3790,"close":3835,"volume":19195,"rsi_14":54.55,"sma_20":3763.5,"sma_60":4192.5,"sma_120":4484.21},{"date":"2026-07-23","open":3840,"high":3930,"low":3840,"close":3925,"volume":12842,"rsi_14":63.53,"sma_20":3779.75,"sma_60":4179.08,"sma_120":4475.79},{"date":"2026-07-24","open":3925,"high":3955,"low":3855,"close":3890,"volume":7269,"rsi_14":56.88,"sma_20":3797.5,"sma_60":4163.75,"sma_120":4466.46},{"date":"2026-07-27","open":3910,"high":3945,"low":3880,"close":3905,"volume":8700,"rsi_14":52.08,"sma_20":3820.75,"sma_60":4147.08,"sma_120":4456.83},{"date":"2026-07-28","open":3820,"high":3910,"low":3685,"close":3800,"volume":18087,"rsi_14":47.17,"sma_20":3825.5,"sma_60":4129.08,"sma_120":4445.83},{"date":"2026-07-29","open":3800,"high":3835,"low":3510,"close":3615,"volume":18074,"rsi_14":39.06,"sma_20":3821.25,"sma_60":4107.0,"sma_120":4433.54},{"date":"2026-07-30","open":3500,"high":3735,"low":3500,"close":3640,"volume":9423,"rsi_14":40.61,"sma_20":3815.25,"sma_60":4085.17,"sma_120":4422.21},{"date":"2026-07-31","open":3790,"high":3820,"low":3645,"close":3820,"volume":24624,"rsi_14":46.33,"sma_20":3821.5,"sma_60":4066.17,"sma_120":4412.67},{"date":"2026-08-03","open":3890,"high":3890,"low":3745,"close":3840,"volume":8554,"rsi_14":52.24,"sma_20":3824.5,"sma_60":4049.25,"sma_120":4402.92},{"date":"2026-08-04","open":3845,"high":3970,"low":3835,"close":3885,"volume":35077,"rsi_14":53.85,"sma_20":3825.0,"sma_60":4033.0,"sma_120":4392.96},{"date":"2026-08-05","open":3910,"high":3935,"low":3880,"close":3910,"volume":31368,"rsi_14":50.77,"sma_20":3828.25,"sma_60":4018.67,"sma_120":4383.46},{"date":"2026-08-06","open":3910,"high":3945,"low":3850,"close":3915,"volume":17326,"rsi_14":51.02,"sma_20":3832.75,"sma_60":4005.92,"sma_120":4374.42},{"date":"2026-08-07","open":3900,"high":3970,"low":3875,"close":3925,"volume":10636,"rsi_14":61.08,"sma_20":3837.75,"sma_60":3994.25,"sma_120":4365.04},{"date":"2026-08-10","open":3930,"high":4000,"low":3930,"close":3980,"volume":14325,"rsi_14":59.88,"sma_20":3841.75,"sma_60":3983.92,"sma_120":4356.12},{"date":"2026-08-11","open":3975,"high":4020,"low":3945,"close":4015,"volume":26116,"rsi_14":60.84,"sma_20":3852.75,"sma_60":3972.58,"sma_120":4347.17},{"date":"2026-08-12","open":4020,"high":4050,"low":3990,"close":4000,"volume":9725,"rsi_14":54.97,"sma_20":3862.5,"sma_60":3962.08,"sma_120":4338.08},{"date":"2026-08-13","open":4030,"high":4045,"low":3950,"close":4000,"volume":24403,"rsi_14":57.64,"sma_20":3867.75,"sma_60":3951.67,"sma_120":4329.75},{"date":"2026-08-14","open":4000,"high":4080,"low":3995,"close":4050,"volume":21625,"rsi_14":59.6,"sma_20":3875.5,"sma_60":3943.58,"sma_120":4320.58},{"date":"2026-08-18","open":4050,"high":4055,"low":3940,"close":4025,"volume":13792,"rsi_14":66.67,"sma_20":3889.75,"sma_60":3936.33,"sma_120":4311.21},{"date":"2026-08-19","open":4000,"high":4010,"low":3905,"close":3950,"volume":18749,"rsi_14":79.65,"sma_20":3896.25,"sma_60":3928.5,"sma_120":4301.21},{"date":"2026-08-20","open":4050,"high":4050,"low":3910,"close":3990,"volume":17364,"rsi_14":80.17,"sma_20":3904.0,"sma_60":3917.0,"sma_120":4291.29},{"date":"2026-08-21","open":3940,"high":3975,"low":3885,"close":3945,"volume":7773,"rsi_14":64.04,"sma_20":3905.0,"sma_60":3905.83,"sma_120":4281.25},{"date":"2026-08-24","open":3945,"high":4050,"low":3945,"close":4030,"volume":21857,"rsi_14":68.63,"sma_20":3912.0,"sma_60":3898.75,"sma_120":4273.0},{"date":"2026-08-25","open":4030,"high":4035,"low":3935,"close":4025,"volume":8054,"rsi_14":64.89,"sma_20":3918.0,"sma_60":3891.83,"sma_120":4264.54},{"date":"2026-08-26","open":4050,"high":4090,"low":3955,"close":4030,"volume":6158,"rsi_14":63.33,"sma_20":3929.5,"sma_60":3887.83,"sma_120":4257.29},{"date":"2026-08-27","open":4030,"high":4060,"low":3975,"close":4045,"volume":12413,"rsi_14":64.13,"sma_20":3951.0,"sma_60":3888.08,"sma_120":4254.58},{"date":"2026-08-28","open":4045,"high":4075,"low":4005,"close":4060,"volume":9618,"rsi_14":64.52,"sma_20":3972.0,"sma_60":3887.75,"sma_120":4249.83},{"date":"2026-08-31","open":4050,"high":4060,"low":3985,"close":4060,"volume":3660,"rsi_14":59.76,"sma_20":3984.0,"sma_60":3886.25,"sma_120":4244.5},{"date":"2026-09-01","open":4060,"high":4090,"low":4000,"close":4050,"volume":8170,"rsi_14":54.55,"sma_20":3994.5,"sma_60":3884.25,"sma_120":4240.62},{"date":"2026-09-02","open":4010,"high":4050,"low":3990,"close":4025,"volume":5085,"rsi_14":53.16,"sma_20":4001.5,"sma_60":3886.83,"sma_120":4236.17},{"date":"2026-09-03","open":4025,"high":4065,"low":3980,"close":4015,"volume":16695,"rsi_14":51.85,"sma_20":4006.75,"sma_60":3887.33,"sma_120":4231.04},{"date":"2026-09-04","open":4015,"high":4030,"low":3970,"close":4020,"volume":11032,"rsi_14":45.83,"sma_20":4012.0,"sma_60":3888.83,"sma_120":4226.17},{"date":"2026-09-07","open":4020,"high":4025,"low":3985,"close":4000,"volume":4171,"rsi_14":46.48,"sma_20":4015.75,"sma_60":3889.33,"sma_120":4221.17},{"date":"2026-09-08","open":4000,"high":4025,"low":3985,"close":4005,"volume":10671,"rsi_14":59.65,"sma_20":4017.0,"sma_60":3887.75,"sma_120":4216.83},{"date":"2026-09-09","open":4005,"high":4015,"low":3965,"close":4000,"volume":1854,"rsi_14":52.0,"sma_20":4016.25,"sma_60":3886.0,"sma_120":4212.12},{"date":"2026-09-10","open":4010,"high":4010,"low":3750,"close":3960,"volume":13321,"rsi_14":53.06,"sma_20":4014.25,"sma_60":3883.67,"sma_120":4206.96},{"date":"2026-09-11","open":3960,"high":3970,"low":3855,"close":3955,"volume":5989,"rsi_14":27.27,"sma_20":4012.0,"sma_60":3881.25,"sma_120":4202.25},{"date":"2026-09-14","open":3955,"high":4155,"low":3915,"close":3930,"volume":2831,"rsi_14":24.32,"sma_20":4006.0,"sma_60":3881.0,"sma_120":4196.33},{"date":"2026-09-15","open":3955,"high":4010,"low":3910,"close":3980,"volume":4458,"rsi_14":39.13,"sma_20":4003.75,"sma_60":3882.75,"sma_120":4191.83},{"date":"2026-09-16","open":3970,"high":4055,"low":3930,"close":3985,"volume":3044,"rsi_14":36.36,"sma_20":4005.5,"sma_60":3884.42,"sma_120":4186.62},{"date":"2026-09-17","open":3980,"high":4065,"low":3955,"close":3980,"volume":5477,"rsi_14":30.95,"sma_20":4005.0,"sma_60":3890.83,"sma_120":4181.25},{"date":"2026-09-18","open":4000,"high":4000,"low":3905,"close":3965,"volume":10832,"rsi_14":28.89,"sma_20":4006.0,"sma_60":3896.92,"sma_120":4175.83},{"date":"2026-09-21","open":3955,"high":3980,"low":3930,"close":3980,"volume":5874,"rsi_14":34.78,"sma_20":4003.5,"sma_60":3904.33,"sma_120":4170.21},{"date":"2026-09-22","open":3935,"high":3970,"low":3920,"close":3945,"volume":7330,"rsi_14":33.33,"sma_20":3999.5,"sma_60":3912.75,"sma_120":4165.38},{"date":"2026-09-23","open":3950,"high":3965,"low":3925,"close":3950,"volume":6176,"rsi_14":36.17,"sma_20":3995.5,"sma_60":3916.83,"sma_120":4161.79},{"date":"2026-09-28","open":3930,"high":4015,"low":3930,"close":4000,"volume":8926,"rsi_14":46.43,"sma_20":3993.25,"sma_60":3921.83,"sma_120":4157.42},{"date":"2026-09-29","open":4000,"high":4020,"low":3950,"close":4020,"volume":1938,"rsi_14":53.57,"sma_20":3991.25,"sma_60":3926.17,"sma_120":4154.5},{"date":"2026-09-30","open":4000,"high":4010,"low":3940,"close":3970,"volume":9914,"rsi_14":44.62,"sma_20":3986.75,"sma_60":3930.75,"sma_120":4150.79},{"date":"2026-10-01","open":3900,"high":3975,"low":3900,"close":3965,"volume":7306,"rsi_14":44.62,"sma_20":3982.5,"sma_60":3933.83,"sma_120":4147.38},{"date":"2026-10-02","open":3965,"high":3980,"low":3920,"close":3970,"volume":3994,"rsi_14":51.72,"sma_20":3979.75,"sma_60":3935.42,"sma_120":4143.62},{"date":"2026-10-06","open":4000,"high":4005,"low":3930,"close":3990,"volume":6968,"rsi_14":55.74,"sma_20":3978.5,"sma_60":3937.83,"sma_120":4138.92},{"date":"2026-10-07","open":3960,"high":4040,"low":3960,"close":4020,"volume":21399,"rsi_14":64.52,"sma_20":3978.5,"sma_60":3941.08,"sma_120":4134.96},{"date":"2026-10-08","open":3995,"high":4020,"low":3950,"close":4020,"volume":8081,"rsi_14":57.69,"sma_20":3979.5,"sma_60":3944.33,"sma_120":4129.96},{"date":"2026-10-12","open":4015,"high":4020,"low":3875,"close":3900,"volume":8852,"rsi_14":38.67,"sma_20":3974.25,"sma_60":3944.33,"sma_120":4123.92},{"date":"2026-10-13","open":3820,"high":3945,"low":3750,"close":3925,"volume":6413,"rsi_14":43.04,"sma_20":3970.5,"sma_60":3946.5,"sma_120":4117.62},{"date":"2026-10-14","open":3945,"high":3980,"low":3855,"close":3980,"volume":6528,"rsi_14":51.72,"sma_20":3971.5,"sma_60":3949.42,"sma_120":4111.38},{"date":"2026-10-15","open":3805,"high":4025,"low":3715,"close":3820,"volume":27133,"rsi_14":36.21,"sma_20":3964.75,"sma_60":3948.17,"sma_120":4103.71},{"date":"2026-10-16","open":3830,"high":3935,"low":3790,"close":3875,"volume":10905,"rsi_14":44.17,"sma_20":3962.0,"sma_60":3947.83,"sma_120":4095.46},{"date":"2026-10-19","open":3875,"high":3955,"low":3845,"close":3910,"volume":7004,"rsi_14":46.83,"sma_20":3958.5,"sma_60":3950.67,"sma_120":4087.54},{"date":"2026-10-20","open":3900,"high":3905,"low":3740,"close":3850,"volume":8059,"rsi_14":38.28,"sma_20":3951.75,"sma_60":3951.17,"sma_120":4079.5},{"date":"2026-10-21","open":3870,"high":3880,"low":3800,"close":3860,"volume":6035,"rsi_14":37.3,"sma_20":3945.75,"sma_60":3951.58,"sma_120":4072.04},{"date":"2026-10-22","open":3870,"high":3870,"low":3725,"close":3825,"volume":19057,"rsi_14":38.21,"sma_20":3938.75,"sma_60":3949.92,"sma_120":4064.5},{"date":"2026-10-23","open":3790,"high":4650,"low":3575,"close":3615,"volume":1814970}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1613.65,"pbr":0.31,"per":2.24,"roa":0.8,"roe":1.36,"grade":"C","comment":"PER 2.25배, ROE 1.36%","revenue":124610545545.0,"analysis":"PER 2.2배입니다. ROE 1.4%입니다. 시가총액 512.90억. 매출 1246.11억, 영업이익 37.90억.","eps_basis":"TTM","debt_ratio":0.6922811290910064,"market_cap":51077611095,"net_income":22804051266.0,"total_debt":112259472254.0,"ttm_window":"2025Q3~2026Q2","gross_margin":66.87,"total_assets":274418265173.0,"total_equity":162158792919.0,"profit_margin":18.3,"revenue_basis":"TTM","dividend_yield":3.9267,"net_income_basis":"TTM","operating_income":3790300766.0,"operating_margin":3.04,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3615.0,"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":4775.0},{"date":"2016-10-25","close":4600.0},{"date":"2016-10-26","close":4540.0},{"date":"2016-10-27","close":4680.0},{"date":"2016-10-28","close":4625.0},{"date":"2016-10-31","close":4420.0},{"date":"2016-11-01","close":4475.0},{"date":"2016-11-02","close":4140.0},{"date":"2016-11-03","close":4280.0},{"date":"2016-11-04","close":4265.0},{"date":"2016-11-07","close":4335.0},{"date":"2016-11-08","close":4370.0},{"date":"2016-11-09","close":4070.0},{"date":"2016-11-10","close":4355.0},{"date":"2016-11-11","close":4405.0},{"date":"2016-11-14","close":4520.0},{"date":"2016-11-15","close":4520.0},{"date":"2016-11-16","close":4680.0},{"date":"2016-11-17","close":4765.0},{"date":"2016-11-18","close":4700.0},{"date":"2016-11-21","close":4830.0},{"date":"2016-11-22","close":4870.0},{"date":"2016-11-23","close":4870.0},{"date":"2016-11-24","close":4800.0},{"date":"2016-11-25","close":4790.0},{"date":"2016-11-28","close":4770.0},{"date":"2016-11-29","close":4765.0},{"date":"2016-11-30","close":4670.0},{"date":"2016-12-01","close":4515.0},{"date":"2016-12-02","close":4450.0},{"date":"2016-12-05","close":4445.0},{"date":"2016-12-06","close":4415.0},{"date":"2016-12-07","close":4395.0},{"date":"2016-12-08","close":4400.0},{"date":"2016-12-09","close":4420.0},{"date":"2016-12-12","close":4595.0},{"date":"2016-12-13","close":4615.0},{"date":"2016-12-14","close":4800.0},{"date":"2016-12-15","close":4830.0},{"date":"2016-12-16","close":5260.0},{"date":"2016-12-19","close":5170.0},{"date":"2016-12-20","close":5130.0},{"date":"2016-12-21","close":5220.0},{"date":"2016-12-22","close":5100.0},{"date":"2016-12-23","close":5150.0},{"date":"2016-12-26","close":5070.0},{"date":"2016-12-27","close":5150.0},{"date":"2016-12-28","close":5210.0},{"date":"2016-12-29","close":5140.0},{"date":"2017-01-02","close":5150.0},{"date":"2017-01-03","close":5000.0},{"date":"2017-01-04","close":5030.0},{"date":"2017-01-05","close":5030.0},{"date":"2017-01-06","close":5040.0},{"date":"2017-01-09","close":4840.0},{"date":"2017-01-10","close":4805.0},{"date":"2017-01-11","close":4805.0},{"date":"2017-01-12","close":4640.0},{"date":"2017-01-13","close":4495.0},{"date":"2017-01-16","close":4520.0},{"date":"2017-01-17","close":4510.0},{"date":"2017-01-18","close":4540.0},{"date":"2017-01-19","close":4565.0},{"date":"2017-01-20","close":4555.0},{"date":"2017-01-23","close":4450.0},{"date":"2017-01-24","close":4380.0},{"date":"2017-01-25","close":4360.0},{"date":"2017-01-26","close":4435.0},{"date":"2017-01-31","close":4380.0},{"date":"2017-02-01","close":4465.0},{"date":"2017-02-02","close":4355.0},{"date":"2017-02-03","close":4200.0},{"date":"2017-02-06","close":4230.0},{"date":"2017-02-07","close":4280.0},{"date":"2017-02-08","close":4220.0},{"date":"2017-02-09","close":4195.0},{"date":"2017-02-10","close":4215.0},{"date":"2017-02-13","close":4190.0},{"date":"2017-02-14","close":4205.0},{"date":"2017-02-15","close":4310.0},{"date":"2017-02-16","close":4335.0},{"date":"2017-02-17","close":4390.0},{"date":"2017-02-20","close":4330.0},{"date":"2017-02-21","close":4365.0},{"date":"2017-02-22","close":4350.0},{"date":"2017-02-23","close":4220.0},{"date":"2017-02-24","close":4175.0},{"date":"2017-02-27","close":4160.0},{"date":"2017-02-28","close":4190.0},{"date":"2017-03-02","close":4135.0},{"date":"2017-03-03","close":4060.0},{"date":"2017-03-06","close":4060.0},{"date":"2017-03-07","close":4050.0},{"date":"2017-03-08","close":4035.0},{"date":"2017-03-09","close":4050.0},{"date":"2017-03-10","close":4070.0},{"date":"2017-03-13","close":4095.0},{"date":"2017-03-14","close":4120.0},{"date":"2017-03-15","close":4165.0},{"date":"2017-03-16","close":4160.0},{"date":"2017-03-17","close":4180.0},{"date":"2017-03-20","close":4135.0},{"date":"2017-03-21","close":4120.0},{"date":"2017-03-22","close":4150.0},{"date":"2017-03-23","close":4120.0},{"date":"2017-03-24","close":4090.0},{"date":"2017-03-27","close":4080.0},{"date":"2017-03-28","close":4180.0},{"date":"2017-03-29","close":4170.0},{"date":"2017-03-30","close":4100.0},{"date":"2017-03-31","close":4120.0},{"date":"2017-04-03","close":4275.0},{"date":"2017-04-04","close":4400.0},{"date":"2017-04-05","close":4700.0},{"date":"2017-04-06","close":4520.0},{"date":"2017-04-07","close":4490.0},{"date":"2017-04-10","close":4340.0},{"date":"2017-04-11","close":4340.0},{"date":"2017-04-12","close":4450.0},{"date":"2017-04-13","close":4400.0},{"date":"2017-04-14","close":4355.0},{"date":"2017-04-17","close":4495.0},{"date":"2017-04-18","close":4495.0},{"date":"2017-04-19","close":4520.0},{"date":"2017-04-20","close":4495.0},{"date":"2017-04-21","close":4520.0},{"date":"2017-04-24","close":4420.0},{"date":"2017-04-25","close":4460.0},{"date":"2017-04-26","close":4515.0},{"date":"2017-04-27","close":4465.0},{"date":"2017-04-28","close":4415.0},{"date":"2017-05-02","close":4385.0},{"date":"2017-05-04","close":4410.0},{"date":"2017-05-08","close":4500.0},{"date":"2017-05-10","close":4475.0},{"date":"2017-05-11","close":4500.0},{"date":"2017-05-12","close":4500.0},{"date":"2017-05-15","close":4455.0},{"date":"2017-05-16","close":4470.0},{"date":"2017-05-17","close":4450.0},{"date":"2017-05-18","close":4360.0},{"date":"2017-05-19","close":4405.0},{"date":"2017-05-22","close":4385.0},{"date":"2017-05-23","close":4360.0},{"date":"2017-05-24","close":4375.0},{"date":"2017-05-25","close":4405.0},{"date":"2017-05-26","close":4510.0},{"date":"2017-05-29","close":4470.0},{"date":"2017-05-30","close":4670.0},{"date":"2017-05-31","close":4605.0},{"date":"2017-06-01","close":4665.0},{"date":"2017-06-02","close":4720.0},{"date":"2017-06-05","close":4925.0},{"date":"2017-06-07","close":4875.0},{"date":"2017-06-08","close":5040.0},{"date":"2017-06-09","close":5000.0},{"date":"2017-06-12","close":4770.0},{"date":"2017-06-13","close":4820.0},{"date":"2017-06-14","close":4870.0},{"date":"2017-06-15","close":4860.0},{"date":"2017-06-16","close":4765.0},{"date":"2017-06-19","close":4690.0},{"date":"2017-06-20","close":4535.0},{"date":"2017-06-21","close":4645.0},{"date":"2017-06-22","close":4575.0},{"date":"2017-06-23","close":4670.0},{"date":"2017-06-26","close":4630.0},{"date":"2017-06-27","close":4630.0},{"date":"2017-06-28","close":4485.0},{"date":"2017-06-29","close":4550.0},{"date":"2017-06-30","close":4565.0},{"date":"2017-07-03","close":4525.0},{"date":"2017-07-04","close":4465.0},{"date":"2017-07-05","close":4480.0},{"date":"2017-07-06","close":4480.0},{"date":"2017-07-07","close":4485.0},{"date":"2017-07-10","close":4465.0},{"date":"2017-07-11","close":4465.0},{"date":"2017-07-12","close":4455.0},{"date":"2017-07-13","close":4440.0},{"date":"2017-07-14","close":4465.0},{"date":"2017-07-17","close":4500.0},{"date":"2017-07-18","close":4480.0},{"date":"2017-07-19","close":4580.0},{"date":"2017-07-20","close":4670.0},{"date":"2017-07-21","close":4625.0},{"date":"2017-07-24","close":4510.0},{"date":"2017-07-25","close":4475.0},{"date":"2017-07-26","close":4485.0},{"date":"2017-07-27","close":4450.0},{"date":"2017-07-28","close":4420.0},{"date":"2017-07-31","close":4330.0},{"date":"2017-08-01","close":4410.0},{"date":"2017-08-02","close":4440.0},{"date":"2017-08-03","close":4320.0},{"date":"2017-08-04","close":4370.0},{"date":"2017-08-07","close":4370.0},{"date":"2017-08-08","close":4365.0},{"date":"2017-08-09","close":4320.0},{"date":"2017-08-10","close":4385.0},{"date":"2017-08-11","close":4320.0},{"date":"2017-08-14","close":4245.0},{"date":"2017-08-16","close":4210.0},{"date":"2017-08-17","close":4250.0},{"date":"2017-08-18","close":4190.0},{"date":"2017-08-21","close":4260.0},{"date":"2017-08-22","close":4305.0},{"date":"2017-08-23","close":4255.0},{"date":"2017-08-24","close":4255.0},{"date":"2017-08-25","close":4305.0},{"date":"2017-08-28","close":4320.0},{"date":"2017-08-29","close":4305.0},{"date":"2017-08-30","close":4345.0},{"date":"2017-08-31","close":4330.0},{"date":"2017-09-01","close":4340.0},{"date":"2017-09-04","close":4255.0},{"date":"2017-09-05","close":4170.0},{"date":"2017-09-06","close":4210.0},{"date":"2017-09-07","close":4220.0},{"date":"2017-09-08","close":4210.0},{"date":"2017-09-11","close":4185.0},{"date":"2017-09-12","close":4190.0},{"date":"2017-09-13","close":4150.0},{"date":"2017-09-14","close":4160.0},{"date":"2017-09-15","close":4240.0},{"date":"2017-09-18","close":4245.0},{"date":"2017-09-19","close":4250.0},{"date":"2017-09-20","close":4235.0},{"date":"2017-09-21","close":4140.0},{"date":"2017-09-22","close":4025.0},{"date":"2017-09-25","close":3845.0},{"date":"2017-09-26","close":3785.0},{"date":"2017-09-27","close":3995.0},{"date":"2017-09-28","close":4020.0},{"date":"2017-09-29","close":4045.0},{"date":"2017-10-10","close":3995.0},{"date":"2017-10-11","close":4040.0},{"date":"2017-10-12","close":4005.0},{"date":"2017-10-13","close":4030.0},{"date":"2017-10-16","close":4000.0},{"date":"2017-10-17","close":3965.0},{"date":"2017-10-18","close":4005.0},{"date":"2017-10-19","close":3980.0},{"date":"2017-10-20","close":3950.0},{"date":"2017-10-23","close":3935.0},{"date":"2017-10-24","close":3975.0},{"date":"2017-10-25","close":3950.0},{"date":"2017-10-26","close":3900.0},{"date":"2017-10-27","close":3955.0},{"date":"2017-10-30","close":4000.0},{"date":"2017-10-31","close":4000.0},{"date":"2017-11-01","close":4050.0},{"date":"2017-11-02","close":4125.0},{"date":"2017-11-03","close":4205.0},{"date":"2017-11-06","close":4220.0},{"date":"2017-11-07","close":4210.0},{"date":"2017-11-08","close":4265.0},{"date":"2017-11-09","close":4350.0},{"date":"2017-11-10","close":4440.0},{"date":"2017-11-13","close":4370.0},{"date":"2017-11-14","close":4580.0},{"date":"2017-11-15","close":4745.0},{"date":"2017-11-16","close":4540.0},{"date":"2017-11-17","close":4410.0},{"date":"2017-11-20","close":4665.0},{"date":"2017-11-21","close":4705.0},{"date":"2017-11-22","close":4585.0},{"date":"2017-11-23","close":4630.0},{"date":"2017-11-24","close":4500.0},{"date":"2017-11-27","close":4475.0},{"date":"2017-11-28","close":4460.0},{"date":"2017-11-29","close":4405.0},{"date":"2017-11-30","close":4290.0},{"date":"2017-12-01","close":4525.0},{"date":"2017-12-04","close":4630.0},{"date":"2017-12-05","close":4655.0},{"date":"2017-12-06","close":4620.0},{"date":"2017-12-07","close":4475.0},{"date":"2017-12-08","close":4390.0},{"date":"2017-12-11","close":4420.0},{"date":"2017-12-12","close":4415.0},{"date":"2017-12-13","close":4440.0},{"date":"2017-12-14","close":4370.0},{"date":"2017-12-15","close":4360.0},{"date":"2017-12-18","close":4360.0},{"date":"2017-12-19","close":4370.0},{"date":"2017-12-20","close":4340.0},{"date":"2017-12-21","close":4245.0},{"date":"2017-12-22","close":4300.0},{"date":"2017-12-26","close":4470.0},{"date":"2017-12-27","close":4590.0},{"date":"2017-12-28","close":4600.0},{"date":"2018-01-02","close":3922.8423},{"date":"2018-01-03","close":3843.8035},{"date":"2018-01-04","close":3727.324},{"date":"2018-01-05","close":3831.323},{"date":"2018-01-08","close":3843.8035},{"date":"2018-01-09","close":3810.5232},{"date":"2018-01-10","close":4039.3213},{"date":"2018-01-11","close":4076.7615},{"date":"2018-01-12","close":4080.9209},{"date":"2018-01-15","close":4126.6802},{"date":"2018-01-16","close":4159.9595},{"date":"2018-01-17","close":4089.2407},{"date":"2018-01-18","close":4184.9194},{"date":"2018-01-19","close":4135.0005},{"date":"2018-01-22","close":4234.8398},{"date":"2018-01-23","close":4268.1191},{"date":"2018-01-24","close":4259.7993},{"date":"2018-01-25","close":4168.2798},{"date":"2018-01-26","close":4243.1587},{"date":"2018-01-29","close":4201.5601},{"date":"2018-01-30","close":4268.1191},{"date":"2018-01-31","close":4234.8398},{"date":"2018-02-01","close":4184.9194},{"date":"2018-02-02","close":4434.5181},{"date":"2018-02-05","close":4725.7144},{"date":"2018-02-06","close":4617.5552},{"date":"2018-02-07","close":5998.6631},{"date":"2018-02-08","close":5757.3848},{"date":"2018-02-09","close":6431.2983},{"date":"2018-02-12","close":6273.2192},{"date":"2018-02-13","close":5807.3042},{"date":"2018-02-14","close":5832.2642},{"date":"2018-02-19","close":5840.584},{"date":"2018-02-20","close":5957.0625},{"date":"2018-02-21","close":6015.3018},{"date":"2018-02-22","close":5749.0649},{"date":"2018-02-23","close":5674.1855},{"date":"2018-02-26","close":5590.9858},{"date":"2018-02-27","close":5632.5859},{"date":"2018-02-28","close":5291.4688},{"date":"2018-03-02","close":5224.9097},{"date":"2018-03-05","close":5174.9902},{"date":"2018-03-06","close":5291.4688},{"date":"2018-03-07","close":4983.6313},{"date":"2018-03-08","close":5158.3501},{"date":"2018-03-09","close":5158.3501},{"date":"2018-03-12","close":5407.9473},{"date":"2018-03-13","close":5432.9087},{"date":"2018-03-14","close":5374.668},{"date":"2018-03-15","close":5615.9463},{"date":"2018-03-16","close":5615.9463},{"date":"2018-03-19","close":5399.6284},{"date":"2018-03-20","close":5474.5073},{"date":"2018-03-21","close":5499.4678},{"date":"2018-03-22","close":5566.0273},{"date":"2018-03-23","close":4892.1128},{"date":"2018-03-26","close":4858.8335},{"date":"2018-03-27","close":4991.9521},{"date":"2018-03-28","close":4800.5938},{"date":"2018-03-29","close":4958.6729},{"date":"2018-03-30","close":5158.3501},{"date":"2018-04-02","close":5150.0308},{"date":"2018-04-03","close":5291.4688},{"date":"2018-04-04","close":5266.5093},{"date":"2018-04-05","close":5840.584},{"date":"2018-04-06","close":5665.8657},{"date":"2018-04-09","close":6106.8218},{"date":"2018-04-10","close":6323.1392},{"date":"2018-04-11","close":6214.9805},{"date":"2018-04-12","close":5765.7046},{"date":"2018-04-13","close":5940.4224},{"date":"2018-04-16","close":6056.9019},{"date":"2018-04-17","close":6123.4614},{"date":"2018-04-18","close":5907.1436},{"date":"2018-04-19","close":5432.9087},{"date":"2018-04-20","close":5557.7065},{"date":"2018-04-23","close":5183.3101},{"date":"2018-04-24","close":5183.3101},{"date":"2018-04-25","close":5125.0713},{"date":"2018-04-26","close":5233.23},{"date":"2018-04-27","close":5133.3906},{"date":"2018-04-30","close":4817.2334},{"date":"2018-05-02","close":4767.314},{"date":"2018-05-03","close":4742.354},{"date":"2018-05-04","close":4550.9956},{"date":"2018-05-08","close":4251.4785},{"date":"2018-05-09","close":4426.1973},{"date":"2018-05-10","close":4459.4771},{"date":"2018-05-11","close":4467.7969},{"date":"2018-05-14","close":4284.7588},{"date":"2018-05-15","close":4268.1191},{"date":"2018-05-16","close":4193.2393},{"date":"2018-05-17","close":4159.9595},{"date":"2018-05-18","close":4251.4785},{"date":"2018-05-21","close":4326.3579},{"date":"2018-05-23","close":4276.4395},{"date":"2018-05-24","close":4276.4395},{"date":"2018-05-25","close":4268.1191},{"date":"2018-05-28","close":4268.1191},{"date":"2018-05-29","close":4276.4395},{"date":"2018-05-30","close":4126.6802},{"date":"2018-05-31","close":4184.9194},{"date":"2018-06-01","close":4301.3989},{"date":"2018-06-04","close":4234.8398},{"date":"2018-06-05","close":4184.9194},{"date":"2018-06-07","close":4234.8398},{"date":"2018-06-08","close":4234.8398},{"date":"2018-06-11","close":4234.8398},{"date":"2018-06-12","close":4193.2393},{"date":"2018-06-14","close":4193.2393},{"date":"2018-06-15","close":4168.2798},{"date":"2018-06-18","close":3972.7617},{"date":"2018-06-19","close":3719.0039},{"date":"2018-06-20","close":3906.2024},{"date":"2018-06-21","close":3956.1221},{"date":"2018-06-22","close":3943.6418},{"date":"2018-06-25","close":3985.2417},{"date":"2018-06-26","close":3889.5627},{"date":"2018-06-27","close":3893.7224},{"date":"2018-06-28","close":3685.7244},{"date":"2018-06-29","close":3535.9661},{"date":"2018-07-02","close":3323.8083},{"date":"2018-07-03","close":3398.6875},{"date":"2018-07-04","close":3452.7668},{"date":"2018-07-05","close":3490.2065},{"date":"2018-07-06","close":3452.7668},{"date":"2018-07-09","close":3456.927},{"date":"2018-07-10","close":3573.4058},{"date":"2018-07-11","close":3469.407},{"date":"2018-07-12","close":3548.4458},{"date":"2018-07-13","close":3619.1648},{"date":"2018-07-16","close":3644.125},{"date":"2018-07-17","close":3619.1648},{"date":"2018-07-18","close":3494.3665},{"date":"2018-07-19","close":3494.3665},{"date":"2018-07-20","close":3519.3262},{"date":"2018-07-23","close":3344.6082},{"date":"2018-07-24","close":3340.4478},{"date":"2018-07-25","close":3244.7688},{"date":"2018-07-26","close":3294.6882},{"date":"2018-07-27","close":3323.8083},{"date":"2018-07-30","close":3311.3281},{"date":"2018-07-31","close":3411.1672},{"date":"2018-08-01","close":3506.8462},{"date":"2018-08-02","close":3465.2466},{"date":"2018-08-03","close":3490.2065},{"date":"2018-08-06","close":3689.8848},{"date":"2018-08-07","close":3602.5256},{"date":"2018-08-08","close":3606.6855},{"date":"2018-08-09","close":3569.2456},{"date":"2018-08-10","close":3456.927},{"date":"2018-08-13","close":3327.968},{"date":"2018-08-14","close":3373.7273},{"date":"2018-08-16","close":3369.5676},{"date":"2018-08-17","close":3394.5273},{"date":"2018-08-20","close":3440.2866},{"date":"2018-08-21","close":3606.6855},{"date":"2018-08-22","close":3577.5659},{"date":"2018-08-23","close":3644.125},{"date":"2018-08-24","close":3739.804},{"date":"2018-08-27","close":3810.5232},{"date":"2018-08-28","close":3997.7212},{"date":"2018-08-29","close":3902.0427},{"date":"2018-08-30","close":3852.1228},{"date":"2018-08-31","close":3927.0024},{"date":"2018-09-03","close":3864.6028},{"date":"2018-09-04","close":3860.4429},{"date":"2018-09-05","close":3897.8823},{"date":"2018-09-06","close":3806.3633},{"date":"2018-09-07","close":3760.6038},{"date":"2018-09-10","close":4014.3611},{"date":"2018-09-11","close":3893.7224},{"date":"2018-09-12","close":3839.6428},{"date":"2018-09-13","close":3906.2024},{"date":"2018-09-14","close":3889.5627},{"date":"2018-09-17","close":3852.1228},{"date":"2018-09-18","close":3843.8035},{"date":"2018-09-19","close":3831.323},{"date":"2018-09-20","close":3885.4026},{"date":"2018-09-21","close":3806.3633},{"date":"2018-09-27","close":3989.4016},{"date":"2018-09-28","close":4035.1614},{"date":"2018-10-01","close":3956.1221},{"date":"2018-10-02","close":3677.4043},{"date":"2018-10-04","close":3594.2053},{"date":"2018-10-05","close":3494.3665},{"date":"2018-10-08","close":3394.5273},{"date":"2018-10-10","close":3232.2891},{"date":"2018-10-11","close":3070.05},{"date":"2018-10-12","close":3169.8894},{"date":"2018-10-15","close":3190.6895},{"date":"2018-10-16","close":3269.7285},{"date":"2018-10-17","close":3286.3682},{"date":"2018-10-18","close":3294.6882},{"date":"2018-10-19","close":3386.2075},{"date":"2018-10-22","close":3377.8877},{"date":"2018-10-23","close":3240.6091},{"date":"2018-10-24","close":3161.5696},{"date":"2018-10-25","close":3007.6509},{"date":"2018-10-26","close":2916.1321},{"date":"2018-10-29","close":2762.2134},{"date":"2018-10-30","close":2712.2939},{"date":"2018-10-31","close":2803.8132},{"date":"2018-11-01","close":2895.3323},{"date":"2018-11-02","close":3028.4509},{"date":"2018-11-05","close":3061.7307},{"date":"2018-11-06","close":3111.6501},{"date":"2018-11-07","close":3061.7307},{"date":"2018-11-08","close":3111.6501},{"date":"2018-11-09","close":3078.3704},{"date":"2018-11-12","close":3020.1313},{"date":"2018-11-13","close":3003.491},{"date":"2018-11-14","close":3082.5305},{"date":"2018-11-15","close":3107.4902},{"date":"2018-11-16","close":3144.9299},{"date":"2018-11-19","close":3178.2095},{"date":"2018-11-20","close":3278.0486},{"date":"2018-11-21","close":3273.8887},{"date":"2018-11-22","close":3223.969},{"date":"2018-11-23","close":3219.8088},{"date":"2018-11-26","close":3228.1287},{"date":"2018-11-27","close":3236.449},{"date":"2018-11-28","close":3228.1287},{"date":"2018-11-29","close":3215.6492},{"date":"2018-11-30","close":3223.969},{"date":"2018-12-03","close":3307.1682},{"date":"2018-12-04","close":3298.8484},{"date":"2018-12-05","close":3411.1672},{"date":"2018-12-06","close":3269.7285},{"date":"2018-12-07","close":3244.7688},{"date":"2018-12-10","close":3182.3694},{"date":"2018-12-11","close":3111.6501},{"date":"2018-12-12","close":3199.0093},{"date":"2018-12-13","close":3140.77},{"date":"2018-12-14","close":3086.6904},{"date":"2018-12-17","close":3086.6904},{"date":"2018-12-18","close":3045.0908},{"date":"2018-12-19","close":3053.4109},{"date":"2018-12-20","close":3045.0908},{"date":"2018-12-21","close":3070.05},{"date":"2018-12-24","close":3078.3704},{"date":"2018-12-26","close":2995.1711},{"date":"2018-12-27","close":3089.3054},{"date":"2018-12-28","close":3217.6699},{"date":"2019-01-02","close":3217.6699},{"date":"2019-01-03","close":3110.6992},{"date":"2019-01-04","close":3102.1416},{"date":"2019-01-07","close":3127.8145},{"date":"2019-01-08","close":3153.4875},{"date":"2019-01-09","close":3196.2759},{"date":"2019-01-10","close":3191.9968},{"date":"2019-01-11","close":3183.4395},{"date":"2019-01-14","close":3174.8813},{"date":"2019-01-15","close":3196.2759},{"date":"2019-01-16","close":3183.4395},{"date":"2019-01-17","close":3196.2759},{"date":"2019-01-18","close":3281.8518},{"date":"2019-01-21","close":3298.967},{"date":"2019-01-22","close":3311.804},{"date":"2019-01-23","close":3328.9189},{"date":"2019-01-24","close":3324.6401},{"date":"2019-01-25","close":3320.3611},{"date":"2019-01-28","close":3371.707},{"date":"2019-01-29","close":3328.9189},{"date":"2019-01-30","close":3333.1978},{"date":"2019-01-31","close":3367.4285},{"date":"2019-02-01","close":3375.9858},{"date":"2019-02-07","close":3358.8706},{"date":"2019-02-08","close":3435.8892},{"date":"2019-02-11","close":3538.5808},{"date":"2019-02-12","close":3508.6292},{"date":"2019-02-13","close":3491.5142},{"date":"2019-02-14","close":3423.053},{"date":"2019-02-15","close":3423.053},{"date":"2019-02-18","close":3444.4468},{"date":"2019-02-19","close":3423.053},{"date":"2019-02-20","close":3435.8892},{"date":"2019-02-21","close":3440.1682},{"date":"2019-02-22","close":3397.3799},{"date":"2019-02-25","close":3375.9858},{"date":"2019-02-26","close":3358.8706},{"date":"2019-02-27","close":3363.1497},{"date":"2019-02-28","close":3290.4097},{"date":"2019-03-04","close":3427.3315},{"date":"2019-03-05","close":3491.5142},{"date":"2019-03-06","close":3504.3503},{"date":"2019-03-07","close":3448.7253},{"date":"2019-03-08","close":3461.5623},{"date":"2019-03-11","close":3393.1011},{"date":"2019-03-12","close":3491.5142},{"date":"2019-03-13","close":3491.5142},{"date":"2019-03-14","close":3547.1384},{"date":"2019-03-15","close":3508.6292},{"date":"2019-03-18","close":3495.793},{"date":"2019-03-19","close":3500.0713},{"date":"2019-03-20","close":3500.0713},{"date":"2019-03-21","close":3500.0713},{"date":"2019-03-22","close":3517.1868},{"date":"2019-03-25","close":3410.2163},{"date":"2019-03-26","close":3435.8892},{"date":"2019-03-27","close":3512.9084},{"date":"2019-03-28","close":3440.1682},{"date":"2019-03-29","close":3427.3315},{"date":"2019-04-01","close":3410.2163},{"date":"2019-04-02","close":3414.4949},{"date":"2019-04-03","close":3423.053},{"date":"2019-04-04","close":3427.3315},{"date":"2019-04-05","close":3414.4949},{"date":"2019-04-08","close":3414.4949},{"date":"2019-04-09","close":3401.6589},{"date":"2019-04-10","close":3397.3799},{"date":"2019-04-11","close":3414.4949},{"date":"2019-04-12","close":3410.2163},{"date":"2019-04-15","close":3397.3799},{"date":"2019-04-16","close":3431.6104},{"date":"2019-04-17","close":3401.6589},{"date":"2019-04-18","close":3375.9858},{"date":"2019-04-19","close":3393.1011},{"date":"2019-04-22","close":3401.6589},{"date":"2019-04-23","close":3401.6589},{"date":"2019-04-24","close":3393.1011},{"date":"2019-04-25","close":3298.967},{"date":"2019-04-26","close":3213.3909},{"date":"2019-04-29","close":3303.2461},{"date":"2019-04-30","close":3350.3132},{"date":"2019-05-02","close":3363.1497},{"date":"2019-05-03","close":3555.696},{"date":"2019-05-07","close":3504.3503},{"date":"2019-05-08","close":3504.3503},{"date":"2019-05-09","close":3397.3799},{"date":"2019-05-10","close":3414.4949},{"date":"2019-05-13","close":3397.3799},{"date":"2019-05-14","close":3401.6589},{"date":"2019-05-15","close":3440.1682},{"date":"2019-05-16","close":3508.6292},{"date":"2019-05-17","close":3482.9563},{"date":"2019-05-20","close":3474.3989},{"date":"2019-05-21","close":3423.053},{"date":"2019-05-22","close":3435.8892},{"date":"2019-05-23","close":3410.2163},{"date":"2019-05-24","close":3346.0344},{"date":"2019-05-27","close":3316.0825},{"date":"2019-05-28","close":3328.9189},{"date":"2019-05-29","close":3269.0151},{"date":"2019-05-30","close":3191.9968},{"date":"2019-05-31","close":3217.6699},{"date":"2019-06-03","close":3209.1121},{"date":"2019-06-04","close":3234.7849},{"date":"2019-06-05","close":3281.8518},{"date":"2019-06-07","close":3337.4766},{"date":"2019-06-10","close":3393.1011},{"date":"2019-06-11","close":3388.822},{"date":"2019-06-12","close":3388.822},{"date":"2019-06-13","close":3410.2163},{"date":"2019-06-14","close":3418.7742},{"date":"2019-06-17","close":3397.3799},{"date":"2019-06-18","close":3367.4285},{"date":"2019-06-19","close":3375.9858},{"date":"2019-06-20","close":3380.2644},{"date":"2019-06-21","close":3375.9858},{"date":"2019-06-24","close":3393.1011},{"date":"2019-06-25","close":3358.8706},{"date":"2019-06-26","close":3337.4766},{"date":"2019-06-27","close":3277.573},{"date":"2019-06-28","close":3243.3425},{"date":"2019-07-01","close":3243.3425},{"date":"2019-07-02","close":3260.4575},{"date":"2019-07-03","close":3277.573},{"date":"2019-07-04","close":3234.7849},{"date":"2019-07-05","close":3243.3425},{"date":"2019-07-08","close":3226.2271},{"date":"2019-07-09","close":3200.5544},{"date":"2019-07-10","close":3234.7849},{"date":"2019-07-11","close":3290.4097},{"date":"2019-07-12","close":3290.4097},{"date":"2019-07-15","close":3311.804},{"date":"2019-07-16","close":3303.2461},{"date":"2019-07-17","close":3281.8518},{"date":"2019-07-18","close":3256.1792},{"date":"2019-07-19","close":3269.0151},{"date":"2019-07-22","close":3269.0151},{"date":"2019-07-23","close":3269.0151},{"date":"2019-07-24","close":3243.3425},{"date":"2019-07-25","close":3196.2759},{"date":"2019-07-26","close":3140.6509},{"date":"2019-07-29","close":2926.71},{"date":"2019-07-30","close":2905.3162},{"date":"2019-07-31","close":2918.1526},{"date":"2019-08-01","close":2956.6619},{"date":"2019-08-02","close":2883.9221},{"date":"2019-08-05","close":2699.9331},{"date":"2019-08-06","close":2554.4534},{"date":"2019-08-07","close":2584.4048},{"date":"2019-08-08","close":2661.4238},{"date":"2019-08-09","close":2652.8657},{"date":"2019-08-12","close":2691.3752},{"date":"2019-08-13","close":2695.6543},{"date":"2019-08-14","close":2794.0671},{"date":"2019-08-16","close":2772.6729},{"date":"2019-08-19","close":2768.3938},{"date":"2019-08-20","close":2836.855},{"date":"2019-08-21","close":2939.5466},{"date":"2019-08-22","close":2905.3162},{"date":"2019-08-23","close":2901.0371},{"date":"2019-08-26","close":2794.0671},{"date":"2019-08-27","close":2824.0188},{"date":"2019-08-28","close":2832.5762},{"date":"2019-08-29","close":2815.4609},{"date":"2019-08-30","close":2832.5762},{"date":"2019-09-02","close":2888.2009},{"date":"2019-09-03","close":2888.2009},{"date":"2019-09-04","close":2913.8738},{"date":"2019-09-05","close":2939.5466},{"date":"2019-09-06","close":2943.8257},{"date":"2019-09-09","close":2948.1042},{"date":"2019-09-10","close":2978.0562},{"date":"2019-09-11","close":3012.2866},{"date":"2019-09-16","close":3067.9114},{"date":"2019-09-17","close":3102.1416},{"date":"2019-09-18","close":3089.3054},{"date":"2019-09-19","close":3089.3054},{"date":"2019-09-20","close":3076.4685},{"date":"2019-09-23","close":3008.0076},{"date":"2019-09-24","close":2969.4983},{"date":"2019-09-25","close":2871.0857},{"date":"2019-09-26","close":2879.6433},{"date":"2019-09-27","close":2905.3162},{"date":"2019-09-30","close":2824.0188},{"date":"2019-10-01","close":2926.71},{"date":"2019-10-02","close":2930.989},{"date":"2019-10-04","close":2909.595},{"date":"2019-10-07","close":2926.71},{"date":"2019-10-08","close":2883.9221},{"date":"2019-10-10","close":2960.9407},{"date":"2019-10-11","close":2918.1526},{"date":"2019-10-14","close":2918.1526},{"date":"2019-10-15","close":2918.1526},{"date":"2019-10-16","close":2918.1526},{"date":"2019-10-17","close":2935.2678},{"date":"2019-10-18","close":2901.0371},{"date":"2019-10-21","close":2926.71},{"date":"2019-10-22","close":2943.8257},{"date":"2019-10-23","close":3059.3533},{"date":"2019-10-24","close":3008.0076},{"date":"2019-10-25","close":2995.1714},{"date":"2019-10-28","close":3003.729},{"date":"2019-10-29","close":3012.2866},{"date":"2019-10-30","close":3003.729},{"date":"2019-10-31","close":3008.0076},{"date":"2019-11-01","close":3085.0266},{"date":"2019-11-04","close":3106.4204},{"date":"2019-11-05","close":3294.6882},{"date":"2019-11-06","close":3294.6882},{"date":"2019-11-07","close":3286.1304},{"date":"2019-11-08","close":3281.8518},{"date":"2019-11-11","close":3243.3425},{"date":"2019-11-12","close":3239.064},{"date":"2019-11-13","close":3251.9004},{"date":"2019-11-14","close":3337.4766},{"date":"2019-11-15","close":3324.6401},{"date":"2019-11-18","close":3226.2271},{"date":"2019-11-19","close":3213.3909},{"date":"2019-11-20","close":3363.1497},{"date":"2019-11-21","close":3885.1648},{"date":"2019-11-22","close":3534.302},{"date":"2019-11-25","close":3615.5994},{"date":"2019-11-26","close":3495.793},{"date":"2019-11-27","close":3397.3799},{"date":"2019-11-28","close":3444.4468},{"date":"2019-11-29","close":3397.3799},{"date":"2019-12-02","close":3435.8892},{"date":"2019-12-03","close":3320.3611},{"date":"2019-12-04","close":3256.1792},{"date":"2019-12-05","close":3286.1304},{"date":"2019-12-06","close":3320.3611},{"date":"2019-12-09","close":3375.9858},{"date":"2019-12-10","close":3478.6777},{"date":"2019-12-11","close":3555.696},{"date":"2019-12-12","close":3512.9084},{"date":"2019-12-13","close":3542.8596},{"date":"2019-12-16","close":3482.9563},{"date":"2019-12-17","close":3491.5142},{"date":"2019-12-18","close":3585.6479},{"date":"2019-12-19","close":3594.2053},{"date":"2019-12-20","close":3611.3206},{"date":"2019-12-23","close":3611.3206},{"date":"2019-12-24","close":3534.302},{"date":"2019-12-26","close":3581.3689},{"date":"2019-12-27","close":3752.3279},{"date":"2019-12-30","close":3857.5332},{"date":"2020-01-02","close":3940.8208},{"date":"2020-01-03","close":4646.5747},{"date":"2020-01-06","close":4506.3008},{"date":"2020-01-07","close":4199.4512},{"date":"2020-01-08","close":3967.1223},{"date":"2020-01-09","close":3936.4373},{"date":"2020-01-10","close":4006.5747},{"date":"2020-01-13","close":3971.5059},{"date":"2020-01-14","close":4142.4644},{"date":"2020-01-15","close":4111.7793},{"date":"2020-01-16","close":4103.0127},{"date":"2020-01-17","close":4427.3965},{"date":"2020-01-20","close":5312.8755},{"date":"2020-01-21","close":4927.1221},{"date":"2020-01-22","close":5146.2998},{"date":"2020-01-23","close":6689.313},{"date":"2020-01-28","close":7583.5591},{"date":"2020-01-29","close":6329.8618},{"date":"2020-01-30","close":5759.9985},{"date":"2020-01-31","close":5067.396},{"date":"2020-02-03","close":4282.7388},{"date":"2020-02-04","close":4453.6973},{"date":"2020-02-05","close":4523.834},{"date":"2020-02-06","close":4506.3008},{"date":"2020-02-07","close":4532.6011},{"date":"2020-02-10","close":4352.8755},{"date":"2020-02-11","close":4098.6289},{"date":"2020-02-12","close":4120.5474},{"date":"2020-02-13","close":4067.9441},{"date":"2020-02-14","close":4015.342},{"date":"2020-02-17","close":4076.7107},{"date":"2020-02-18","close":4234.52},{"date":"2020-02-19","close":4629.0396},{"date":"2020-02-20","close":4830.6841},{"date":"2020-02-21","close":5400.5464},{"date":"2020-02-24","close":5847.6699},{"date":"2020-02-25","close":4690.4102},{"date":"2020-02-26","close":4786.8486},{"date":"2020-02-27","close":4427.3965},{"date":"2020-02-28","close":4089.8618},{"date":"2020-03-02","close":3993.4241},{"date":"2020-03-03","close":4418.6284},{"date":"2020-03-04","close":4401.0952},{"date":"2020-03-05","close":4707.9443},{"date":"2020-03-06","close":4769.314},{"date":"2020-03-09","close":4769.314},{"date":"2020-03-10","close":4243.2866},{"date":"2020-03-11","close":4181.917},{"date":"2020-03-12","close":4133.6973},{"date":"2020-03-13","close":3783.0129},{"date":"2020-03-16","close":3629.5881},{"date":"2020-03-17","close":3572.6018},{"date":"2020-03-18","close":3445.4788},{"date":"2020-03-19","close":2836.1636},{"date":"2020-03-20","close":3002.7388},{"date":"2020-03-23","close":3436.7112},{"date":"2020-03-24","close":4462.4648},{"date":"2020-03-25","close":4646.5747},{"date":"2020-03-26","close":4839.4502},{"date":"2020-03-27","close":4550.1357},{"date":"2020-03-30","close":5909.0405},{"date":"2020-03-31","close":6163.2861},{"date":"2020-04-01","close":5304.1089},{"date":"2020-04-02","close":5260.2729},{"date":"2020-04-03","close":5689.8618},{"date":"2020-04-06","close":5873.9712},{"date":"2020-04-07","close":6996.1631},{"date":"2020-04-08","close":6487.6699},{"date":"2020-04-09","close":6513.9712},{"date":"2020-04-10","close":5987.9443},{"date":"2020-04-13","close":5391.7793},{"date":"2020-04-14","close":5488.2183},{"date":"2020-04-16","close":5093.6978},{"date":"2020-04-17","close":5181.3687},{"date":"2020-04-20","close":5532.0532},{"date":"2020-04-21","close":5751.2314},{"date":"2020-04-22","close":5461.9165},{"date":"2020-04-23","close":5365.478},{"date":"2020-04-24","close":5225.2041},{"date":"2020-04-27","close":5339.1763},{"date":"2020-04-28","close":5128.7656},{"date":"2020-04-29","close":5006.0259},{"date":"2020-05-04","close":4979.7251},{"date":"2020-05-06","close":5023.5601},{"date":"2020-05-07","close":5067.396},{"date":"2020-05-08","close":5339.1763},{"date":"2020-05-11","close":5216.437},{"date":"2020-05-12","close":5505.752},{"date":"2020-05-13","close":5470.6831},{"date":"2020-05-14","close":5540.8208},{"date":"2020-05-15","close":5435.6157},{"date":"2020-05-18","close":5409.314},{"date":"2020-05-19","close":5453.1494},{"date":"2020-05-20","close":5496.9849},{"date":"2020-05-21","close":5444.3823},{"date":"2020-05-22","close":5312.8755},{"date":"2020-05-25","close":5479.4502},{"date":"2020-05-26","close":5076.1631},{"date":"2020-05-27","close":4997.2588},{"date":"2020-05-28","close":4892.0532},{"date":"2020-05-29","close":4848.2183},{"date":"2020-06-01","close":4865.7515},{"date":"2020-06-02","close":4979.7251},{"date":"2020-06-03","close":4927.1221},{"date":"2020-06-04","close":5260.2729},{"date":"2020-06-05","close":5426.8481},{"date":"2020-06-08","close":5453.1494},{"date":"2020-06-09","close":5610.9575},{"date":"2020-06-10","close":5549.5879},{"date":"2020-06-11","close":5575.8892},{"date":"2020-06-12","close":6093.1494},{"date":"2020-06-15","close":5304.1089},{"date":"2020-06-16","close":5444.3823},{"date":"2020-06-17","close":5716.1631},{"date":"2020-06-18","close":5654.7935},{"date":"2020-06-19","close":5409.314},{"date":"2020-06-22","close":5391.7793},{"date":"2020-06-23","close":5584.6562},{"date":"2020-06-24","close":5593.4233},{"date":"2020-06-25","close":5505.752},{"date":"2020-06-26","close":5479.4502},{"date":"2020-06-29","close":5312.8755},{"date":"2020-06-30","close":5242.7383},{"date":"2020-07-01","close":5006.0259},{"date":"2020-07-02","close":5163.8345},{"date":"2020-07-03","close":5128.7656},{"date":"2020-07-06","close":5286.5737},{"date":"2020-07-07","close":5523.2866},{"date":"2020-07-08","close":5426.8481},{"date":"2020-07-09","close":5356.7109},{"date":"2020-07-10","close":5637.2593},{"date":"2020-07-13","close":5777.5332},{"date":"2020-07-14","close":5628.4922},{"date":"2020-07-15","close":5567.1226},{"date":"2020-07-16","close":5488.2183},{"date":"2020-07-17","close":5759.9985},{"date":"2020-07-20","close":5856.437},{"date":"2020-07-21","close":6198.3545},{"date":"2020-07-22","close":6610.4092},{"date":"2020-07-23","close":6689.313},{"date":"2020-07-24","close":6785.752},{"date":"2020-07-27","close":5909.0405},{"date":"2020-07-28","close":6049.314},{"date":"2020-07-29","close":5952.8755},{"date":"2020-07-30","close":5970.4097},{"date":"2020-07-31","close":6242.1904},{"date":"2020-08-03","close":6435.0674},{"date":"2020-08-04","close":6522.7388},{"date":"2020-08-05","close":6820.8203},{"date":"2020-08-06","close":6566.5737},{"date":"2020-08-07","close":6382.4648},{"date":"2020-08-10","close":6312.3271},{"date":"2020-08-11","close":6373.6968},{"date":"2020-08-12","close":6049.314},{"date":"2020-08-13","close":6005.4775},{"date":"2020-08-14","close":5996.7109},{"date":"2020-08-18","close":5786.2998},{"date":"2020-08-19","close":6119.4507},{"date":"2020-08-20","close":6461.3682},{"date":"2020-08-21","close":6654.2451},{"date":"2020-08-24","close":6522.7388},{"date":"2020-08-25","close":6917.2588},{"date":"2020-08-26","close":6917.2588},{"date":"2020-08-27","close":7241.6426},{"date":"2020-08-28","close":6987.3955},{"date":"2020-08-31","close":6706.8481},{"date":"2020-09-01","close":6829.5874},{"date":"2020-09-02","close":6750.6831},{"date":"2020-09-03","close":8767.1211},{"date":"2020-09-04","close":8600.5449},{"date":"2020-09-07","close":8346.3008},{"date":"2020-09-08","close":7934.2446},{"date":"2020-09-09","close":7574.7935},{"date":"2020-09-10","close":7548.4917},{"date":"2020-09-11","close":7601.0942},{"date":"2020-09-14","close":7416.9849},{"date":"2020-09-15","close":7276.7109},{"date":"2020-09-16","close":7303.0117},{"date":"2020-09-17","close":7022.4644},{"date":"2020-09-18","close":7039.998},{"date":"2020-09-21","close":6812.0532},{"date":"2020-09-22","close":6575.3413},{"date":"2020-09-23","close":6399.998},{"date":"2020-09-24","close":6049.314},{"date":"2020-09-25","close":6207.1221},{"date":"2020-09-28","close":6496.437},{"date":"2020-09-29","close":6610.4092},{"date":"2020-10-05","close":6540.272},{"date":"2020-10-06","close":6899.7246},{"date":"2020-10-07","close":6838.3545},{"date":"2020-10-08","close":7145.2036},{"date":"2020-10-12","close":7039.998},{"date":"2020-10-13","close":6768.2178},{"date":"2020-10-14","close":6654.2451},{"date":"2020-10-15","close":6417.5327},{"date":"2020-10-16","close":6224.6558},{"date":"2020-10-19","close":6286.0264},{"date":"2020-10-20","close":5979.1768},{"date":"2020-10-21","close":6145.752},{"date":"2020-10-22","close":6093.1494},{"date":"2020-10-23","close":6093.1494},{"date":"2020-10-26","close":5567.1226},{"date":"2020-10-27","close":5619.7241},{"date":"2020-10-28","close":5838.9028},{"date":"2020-10-29","close":5786.2998},{"date":"2020-10-30","close":5646.0264},{"date":"2020-11-02","close":5672.3271},{"date":"2020-11-03","close":5856.437},{"date":"2020-11-04","close":5996.7109},{"date":"2020-11-05","close":6321.0947},{"date":"2020-11-06","close":6286.0264},{"date":"2020-11-09","close":6522.7388},{"date":"2020-11-10","close":6540.272},{"date":"2020-11-11","close":6250.958},{"date":"2020-11-12","close":6242.1904},{"date":"2020-11-13","close":6329.8618},{"date":"2020-11-16","close":6268.4912},{"date":"2020-11-17","close":6145.752},{"date":"2020-11-18","close":6566.5737},{"date":"2020-11-19","close":6663.0122},{"date":"2020-11-20","close":6820.8203},{"date":"2020-11-23","close":6645.4775},{"date":"2020-11-24","close":6724.3823},{"date":"2020-11-25","close":6496.437},{"date":"2020-11-26","close":6540.272},{"date":"2020-11-27","close":6531.5049},{"date":"2020-11-30","close":6610.4092},{"date":"2020-12-01","close":6584.1079},{"date":"2020-12-02","close":6531.5049},{"date":"2020-12-03","close":6391.2314},{"date":"2020-12-04","close":6268.4912},{"date":"2020-12-07","close":6470.1357},{"date":"2020-12-08","close":6312.3271},{"date":"2020-12-09","close":6461.3682},{"date":"2020-12-10","close":6382.4648},{"date":"2020-12-11","close":6399.998},{"date":"2020-12-14","close":6575.3413},{"date":"2020-12-15","close":6417.5327},{"date":"2020-12-16","close":6408.7656},{"date":"2020-12-17","close":6321.0947},{"date":"2020-12-18","close":6329.8618},{"date":"2020-12-21","close":6645.4775},{"date":"2020-12-22","close":6531.5049},{"date":"2020-12-23","close":6601.6421},{"date":"2020-12-24","close":6408.7656},{"date":"2020-12-28","close":5987.9443},{"date":"2020-12-29","close":6201.481},{"date":"2020-12-30","close":6228.1738},{"date":"2021-01-04","close":6112.5068},{"date":"2021-01-05","close":6085.8154},{"date":"2021-01-06","close":6290.4551},{"date":"2021-01-07","close":6174.7896},{"date":"2021-01-08","close":6032.4307},{"date":"2021-01-11","close":5765.5088},{"date":"2021-01-12","close":5774.4067},{"date":"2021-01-13","close":5845.5854},{"date":"2021-01-14","close":5890.0728},{"date":"2021-01-15","close":5827.7905},{"date":"2021-01-18","close":5685.4326},{"date":"2021-01-19","close":5747.7139},{"date":"2021-01-20","close":5836.688},{"date":"2021-01-21","close":5863.3804},{"date":"2021-01-22","close":5792.2007},{"date":"2021-01-25","close":5916.7646},{"date":"2021-01-26","close":5783.3037},{"date":"2021-01-27","close":5765.5088},{"date":"2021-01-28","close":5605.3555},{"date":"2021-01-29","close":5382.9214},{"date":"2021-02-01","close":5391.8179},{"date":"2021-02-02","close":5543.0737},{"date":"2021-02-03","close":5534.1768},{"date":"2021-02-04","close":5454.1001},{"date":"2021-02-05","close":5507.4844},{"date":"2021-02-08","close":5560.8691},{"date":"2021-02-09","close":5649.8433},{"date":"2021-02-10","close":5658.7402},{"date":"2021-02-15","close":5640.9453},{"date":"2021-02-16","close":5623.1509},{"date":"2021-02-17","close":5587.561},{"date":"2021-02-18","close":5480.7925},{"date":"2021-02-19","close":5409.6133},{"date":"2021-02-22","close":5400.7158},{"date":"2021-02-23","close":5258.3574},{"date":"2021-02-24","close":5044.8203},{"date":"2021-02-25","close":5160.4863},{"date":"2021-02-26","close":4982.5391},{"date":"2021-03-02","close":5107.1021},{"date":"2021-03-03","close":5196.0767},{"date":"2021-03-04","close":5115.9995},{"date":"2021-03-05","close":4991.4365},{"date":"2021-03-08","close":4938.0513},{"date":"2021-03-09","close":4831.2827},{"date":"2021-03-10","close":4840.1807},{"date":"2021-03-11","close":5089.3071},{"date":"2021-03-12","close":5222.7681},{"date":"2021-03-15","close":5267.2549},{"date":"2021-03-16","close":5285.0498},{"date":"2021-03-17","close":5347.332},{"date":"2021-03-18","close":5374.0239},{"date":"2021-03-19","close":5382.9214},{"date":"2021-03-22","close":5391.8179},{"date":"2021-03-23","close":5418.5112},{"date":"2021-03-24","close":5507.4844},{"date":"2021-03-25","close":5445.2031},{"date":"2021-03-26","close":5391.8179},{"date":"2021-03-29","close":5320.6392},{"date":"2021-03-30","close":5382.9214},{"date":"2021-03-31","close":5374.0239},{"date":"2021-04-01","close":5365.126},{"date":"2021-04-02","close":5311.7422},{"date":"2021-04-05","close":5347.332},{"date":"2021-04-06","close":5311.7422},{"date":"2021-04-07","close":5445.2031},{"date":"2021-04-08","close":5498.5869},{"date":"2021-04-09","close":5551.9722},{"date":"2021-04-12","close":5605.3555},{"date":"2021-04-13","close":5676.5347},{"date":"2021-04-14","close":5658.7402},{"date":"2021-04-15","close":5649.8433},{"date":"2021-04-16","close":5640.9453},{"date":"2021-04-19","close":5729.9199},{"date":"2021-04-20","close":5658.7402},{"date":"2021-04-21","close":5551.9722},{"date":"2021-04-22","close":5605.3555},{"date":"2021-04-23","close":5605.3555},{"date":"2021-04-26","close":5774.4067},{"date":"2021-04-27","close":5783.3037},{"date":"2021-04-28","close":5605.3555},{"date":"2021-04-29","close":5489.6895},{"date":"2021-04-30","close":5436.3057},{"date":"2021-05-03","close":5489.6895},{"date":"2021-05-04","close":5427.4082},{"date":"2021-05-06","close":5445.2031},{"date":"2021-05-07","close":5436.3057},{"date":"2021-05-10","close":5551.9722},{"date":"2021-05-11","close":5516.3823},{"date":"2021-05-12","close":5454.1001},{"date":"2021-05-13","close":5382.9214},{"date":"2021-05-14","close":5436.3057},{"date":"2021-05-17","close":5418.5112},{"date":"2021-05-18","close":5400.7158},{"date":"2021-05-20","close":5400.7158},{"date":"2021-05-21","close":5320.6392},{"date":"2021-05-24","close":5204.9736},{"date":"2021-05-25","close":5231.6655},{"date":"2021-05-26","close":5231.6655},{"date":"2021-05-27","close":5231.6655},{"date":"2021-05-28","close":5302.8447},{"date":"2021-05-31","close":5356.2285},{"date":"2021-06-01","close":5409.6133},{"date":"2021-06-02","close":5427.4082},{"date":"2021-06-03","close":5480.7925},{"date":"2021-06-04","close":5480.7925},{"date":"2021-06-07","close":5418.5112},{"date":"2021-06-08","close":5587.561},{"date":"2021-06-09","close":5525.2798},{"date":"2021-06-10","close":5551.9722},{"date":"2021-06-11","close":5525.2798},{"date":"2021-06-14","close":5578.6636},{"date":"2021-06-15","close":5872.2778},{"date":"2021-06-16","close":5961.252},{"date":"2021-06-17","close":5934.5591},{"date":"2021-06-18","close":5916.7646},{"date":"2021-06-21","close":6352.7368},{"date":"2021-06-22","close":6503.9922},{"date":"2021-06-23","close":6361.6338},{"date":"2021-06-24","close":6148.0962},{"date":"2021-06-25","close":6139.1997},{"date":"2021-06-28","close":6130.3022},{"date":"2021-06-29","close":6094.7124},{"date":"2021-06-30","close":6023.5332},{"date":"2021-07-01","close":6254.8652},{"date":"2021-07-02","close":6183.6865},{"date":"2021-07-05","close":6156.9941},{"date":"2021-07-06","close":6076.9175},{"date":"2021-07-07","close":6165.8916},{"date":"2021-07-08","close":5987.9438},{"date":"2021-07-09","close":5979.0464},{"date":"2021-07-12","close":5987.9438},{"date":"2021-07-13","close":6032.4307},{"date":"2021-07-14","close":6272.6602},{"date":"2021-07-15","close":6210.3784},{"date":"2021-07-16","close":6281.5581},{"date":"2021-07-19","close":7384.8345},{"date":"2021-07-20","close":7340.3472},{"date":"2021-07-21","close":7340.3472},{"date":"2021-07-22","close":7055.6304},{"date":"2021-07-23","close":6815.4009},{"date":"2021-07-26","close":6477.2998},{"date":"2021-07-27","close":6512.8896},{"date":"2021-07-28","close":6566.2739},{"date":"2021-07-29","close":6272.6602},{"date":"2021-07-30","close":6103.6104},{"date":"2021-08-02","close":6228.1733},{"date":"2021-08-03","close":6103.6104},{"date":"2021-08-04","close":6174.7896},{"date":"2021-08-05","close":6415.0186},{"date":"2021-08-06","close":6388.3267},{"date":"2021-08-09","close":6388.3267},{"date":"2021-08-10","close":6139.1997},{"date":"2021-08-11","close":6085.8154},{"date":"2021-08-12","close":6041.3281},{"date":"2021-08-13","close":5845.5854},{"date":"2021-08-17","close":5623.1509},{"date":"2021-08-18","close":6121.4043},{"date":"2021-08-19","close":5863.3804},{"date":"2021-08-20","close":6610.7612},{"date":"2021-08-23","close":6744.2222},{"date":"2021-08-24","close":7447.1157},{"date":"2021-08-25","close":7206.8862},{"date":"2021-08-26","close":6779.8115},{"date":"2021-08-27","close":6744.2222},{"date":"2021-08-30","close":6726.4272},{"date":"2021-08-31","close":6592.9663},{"date":"2021-09-01","close":7144.604},{"date":"2021-09-02","close":7313.6548},{"date":"2021-09-03","close":7126.8096},{"date":"2021-09-06","close":7064.5288},{"date":"2021-09-07","close":6966.6567},{"date":"2021-09-08","close":6859.8882},{"date":"2021-09-09","close":6557.377},{"date":"2021-09-10","close":6566.2739},{"date":"2021-09-13","close":6503.9922},{"date":"2021-09-14","close":6486.1978},{"date":"2021-09-15","close":6308.2505},{"date":"2021-09-16","close":6450.6079},{"date":"2021-09-17","close":6361.6338},{"date":"2021-09-23","close":6370.5312},{"date":"2021-09-24","close":6308.2505},{"date":"2021-09-27","close":6432.813},{"date":"2021-09-28","close":6281.5581},{"date":"2021-09-29","close":6592.9663},{"date":"2021-09-30","close":7233.5781},{"date":"2021-10-01","close":6922.1694},{"date":"2021-10-05","close":5970.1489},{"date":"2021-10-06","close":5712.124},{"date":"2021-10-07","close":5898.9692},{"date":"2021-10-08","close":5943.4561},{"date":"2021-10-12","close":5934.5591},{"date":"2021-10-13","close":6219.2759},{"date":"2021-10-14","close":6397.2236},{"date":"2021-10-15","close":6441.7109},{"date":"2021-10-18","close":6326.0444},{"date":"2021-10-19","close":6655.2476},{"date":"2021-10-20","close":6619.6587},{"date":"2021-10-21","close":6521.7871},{"date":"2021-10-22","close":6797.6064},{"date":"2021-10-25","close":6495.0957},{"date":"2021-10-26","close":6459.5059},{"date":"2021-10-27","close":6263.7627},{"date":"2021-10-28","close":6263.7627},{"date":"2021-10-29","close":6059.123},{"date":"2021-11-01","close":6050.2251},{"date":"2021-11-02","close":6219.2759},{"date":"2021-11-03","close":6156.9941},{"date":"2021-11-04","close":6130.3022},{"date":"2021-11-05","close":5890.0728},{"date":"2021-11-08","close":5916.7646},{"date":"2021-11-09","close":5818.8931},{"date":"2021-11-10","close":5676.5347},{"date":"2021-11-11","close":5560.8691},{"date":"2021-11-12","close":5747.7139},{"date":"2021-11-15","close":5916.7646},{"date":"2021-11-16","close":5863.3804},{"date":"2021-11-17","close":5783.3037},{"date":"2021-11-18","close":5881.1753},{"date":"2021-11-19","close":5961.252},{"date":"2021-11-22","close":5970.1489},{"date":"2021-11-23","close":5836.688},{"date":"2021-11-24","close":5979.0464},{"date":"2021-11-25","close":6023.5332},{"date":"2021-11-26","close":6085.8154},{"date":"2021-11-29","close":6103.6104},{"date":"2021-11-30","close":5551.9722},{"date":"2021-12-01","close":5694.3296},{"date":"2021-12-02","close":5685.4326},{"date":"2021-12-03","close":5801.0986},{"date":"2021-12-06","close":5694.3296},{"date":"2021-12-07","close":5916.7646},{"date":"2021-12-08","close":5907.8672},{"date":"2021-12-09","close":6032.4307},{"date":"2021-12-10","close":6130.3022},{"date":"2021-12-13","close":6032.4307},{"date":"2021-12-14","close":6210.3784},{"date":"2021-12-15","close":6201.481},{"date":"2021-12-16","close":6192.584},{"date":"2021-12-17","close":6228.1733},{"date":"2021-12-20","close":6032.4307},{"date":"2021-12-21","close":6014.6357},{"date":"2021-12-22","close":6050.2251},{"date":"2021-12-23","close":6068.0205},{"date":"2021-12-24","close":6050.2251},{"date":"2021-12-27","close":6254.8652},{"date":"2021-12-28","close":6103.6104},{"date":"2021-12-29","close":6302.248},{"date":"2021-12-30","close":6356.4224},{"date":"2022-01-03","close":7000.0},{"date":"2022-01-04","close":6365.4507},{"date":"2022-01-05","close":6455.7412},{"date":"2022-01-06","close":6509.9155},{"date":"2022-01-07","close":6555.0605},{"date":"2022-01-10","close":6284.1899},{"date":"2022-01-11","close":6049.436},{"date":"2022-01-12","close":6139.7256},{"date":"2022-01-13","close":6139.7256},{"date":"2022-01-14","close":6230.0161},{"date":"2022-01-17","close":6184.8711},{"date":"2022-01-18","close":6121.6675},{"date":"2022-01-19","close":6031.3774},{"date":"2022-01-20","close":6121.6675},{"date":"2022-01-21","close":6112.6387},{"date":"2022-01-24","close":5950.1172},{"date":"2022-01-25","close":5706.334},{"date":"2022-01-26","close":5706.334},{"date":"2022-01-27","close":5868.856},{"date":"2022-01-28","close":6004.2905},{"date":"2022-02-03","close":6130.6968},{"date":"2022-02-04","close":6211.9575},{"date":"2022-02-07","close":6356.4224},{"date":"2022-02-08","close":6356.4224},{"date":"2022-02-09","close":6356.4224},{"date":"2022-02-10","close":6166.813},{"date":"2022-02-11","close":6230.0161},{"date":"2022-02-14","close":5950.1172},{"date":"2022-02-15","close":5814.6821},{"date":"2022-02-16","close":6094.5811},{"date":"2022-02-17","close":5995.2622},{"date":"2022-02-18","close":6121.6675},{"date":"2022-02-21","close":6121.6675},{"date":"2022-02-22","close":6121.6675},{"date":"2022-02-23","close":6121.6675},{"date":"2022-02-24","close":5904.9717},{"date":"2022-02-25","close":5904.9717},{"date":"2022-02-28","close":5904.9717},{"date":"2022-03-02","close":6166.813},{"date":"2022-03-03","close":6184.8711},{"date":"2022-03-04","close":6184.8711},{"date":"2022-03-07","close":6004.2905},{"date":"2022-03-08","close":6013.3198},{"date":"2022-03-10","close":6013.3198},{"date":"2022-03-11","close":6013.3198},{"date":"2022-03-14","close":6500.8867},{"date":"2022-03-15","close":6500.8867},{"date":"2022-03-16","close":6500.8867},{"date":"2022-03-17","close":6500.8867},{"date":"2022-03-18","close":6618.2632},{"date":"2022-03-21","close":6618.2632},{"date":"2022-03-22","close":6843.9888},{"date":"2022-03-23","close":6834.96},{"date":"2022-03-24","close":6834.96},{"date":"2022-03-25","close":6853.0176},{"date":"2022-03-28","close":6645.3501},{"date":"2022-03-29","close":6862.0469},{"date":"2022-03-30","close":7051.6558},{"date":"2022-03-31","close":6988.4531},{"date":"2022-04-01","close":6780.7852},{"date":"2022-04-04","close":7051.6558},{"date":"2022-04-05","close":7223.207},{"date":"2022-04-06","close":7241.2646},{"date":"2022-04-07","close":7322.5264},{"date":"2022-04-08","close":7223.207},{"date":"2022-04-11","close":6880.1045},{"date":"2022-04-12","close":6636.3218},{"date":"2022-04-13","close":6753.6982},{"date":"2022-04-14","close":6690.4951},{"date":"2022-04-15","close":6555.0605},{"date":"2022-04-18","close":6491.8574},{"date":"2022-04-19","close":6500.8867},{"date":"2022-04-20","close":6555.0605},{"date":"2022-04-21","close":6482.8281},{"date":"2022-04-22","close":6320.3062},{"date":"2022-04-25","close":6230.0161},{"date":"2022-04-26","close":6347.3931},{"date":"2022-04-27","close":6275.1616},{"date":"2022-04-28","close":6202.9287},{"date":"2022-04-29","close":6248.0737},{"date":"2022-05-02","close":6311.2773},{"date":"2022-05-03","close":6284.1899},{"date":"2022-05-04","close":6166.813},{"date":"2022-05-06","close":6085.5518},{"date":"2022-05-09","close":6740.0},{"date":"2022-05-10","close":5986.2324},{"date":"2022-05-11","close":6013.3198},{"date":"2022-05-12","close":5751.4785},{"date":"2022-05-13","close":5877.8843},{"date":"2022-05-16","close":6013.3198},{"date":"2022-05-17","close":6112.6387},{"date":"2022-05-18","close":6202.9287},{"date":"2022-05-19","close":6112.6387},{"date":"2022-05-20","close":6130.6968},{"date":"2022-05-23","close":6157.7837},{"date":"2022-05-24","close":6103.6099},{"date":"2022-05-25","close":6013.3198},{"date":"2022-05-26","close":6013.3198},{"date":"2022-05-27","close":6067.4941},{"date":"2022-05-30","close":6112.6387},{"date":"2022-05-31","close":6175.8423},{"date":"2022-06-02","close":6383.5093},{"date":"2022-06-03","close":6275.1616},{"date":"2022-06-07","close":6103.6099},{"date":"2022-06-08","close":6031.3774},{"date":"2022-06-09","close":6040.4072},{"date":"2022-06-10","close":5959.1455},{"date":"2022-06-13","close":5715.3623},{"date":"2022-06-14","close":5543.8115},{"date":"2022-06-15","close":5471.5791},{"date":"2022-06-16","close":5552.8403},{"date":"2022-06-17","close":5408.3765},{"date":"2022-06-20","close":5020.1289},{"date":"2022-06-21","close":5020.1289},{"date":"2022-06-22","close":5038.187},{"date":"2022-06-23","close":4875.6646},{"date":"2022-06-24","close":5011.0996},{"date":"2022-06-27","close":5281.9702},{"date":"2022-06-28","close":5300.0283},{"date":"2022-06-29","close":5381.2896},{"date":"2022-06-30","close":5254.8828},{"date":"2022-07-01","close":5056.2451},{"date":"2022-07-04","close":5002.0708},{"date":"2022-07-05","close":5191.6797},{"date":"2022-07-06","close":5300.0283},{"date":"2022-07-07","close":5399.3472},{"date":"2022-07-08","close":5408.3765},{"date":"2022-07-11","close":5534.7822},{"date":"2022-07-12","close":5534.7822},{"date":"2022-07-13","close":5570.8979},{"date":"2022-07-14","close":5570.8979},{"date":"2022-07-15","close":5579.9272},{"date":"2022-07-18","close":5588.9565},{"date":"2022-07-19","close":5724.3916},{"date":"2022-07-20","close":5841.7686},{"date":"2022-07-21","close":5588.9565},{"date":"2022-07-22","close":5534.7822},{"date":"2022-07-25","close":5561.8691},{"date":"2022-07-26","close":5579.9272},{"date":"2022-07-27","close":5579.9272},{"date":"2022-07-28","close":5579.9272},{"date":"2022-07-29","close":5588.9565},{"date":"2022-08-01","close":5579.9272},{"date":"2022-08-02","close":5534.7822},{"date":"2022-08-03","close":5570.8979},{"date":"2022-08-04","close":5625.0723},{"date":"2022-08-05","close":5652.1592},{"date":"2022-08-08","close":5634.1016},{"date":"2022-08-09","close":5597.9854},{"date":"2022-08-10","close":5543.8115},{"date":"2022-08-11","close":5570.8979},{"date":"2022-08-12","close":5588.9565},{"date":"2022-08-16","close":5688.2754},{"date":"2022-08-17","close":5715.3623},{"date":"2022-08-18","close":5579.9272},{"date":"2022-08-19","close":5706.334},{"date":"2022-08-22","close":5670.2173},{"date":"2022-08-23","close":5679.2466},{"date":"2022-08-24","close":5850.7974},{"date":"2022-08-25","close":6040.4072},{"date":"2022-08-26","close":5923.0293},{"date":"2022-08-29","close":5688.2754},{"date":"2022-08-30","close":5823.7109},{"date":"2022-08-31","close":5932.0586},{"date":"2022-09-01","close":5814.6821},{"date":"2022-09-02","close":5823.7109},{"date":"2022-09-05","close":5823.7109},{"date":"2022-09-06","close":5859.8271},{"date":"2022-09-07","close":5643.1304},{"date":"2022-09-08","close":5832.7397},{"date":"2022-09-13","close":5977.2036},{"date":"2022-09-14","close":5868.856},{"date":"2022-09-15","close":5877.8843},{"date":"2022-09-16","close":5715.3623},{"date":"2022-09-19","close":5643.1304},{"date":"2022-09-20","close":5724.3916},{"date":"2022-09-21","close":5796.623},{"date":"2022-09-22","close":5760.5073},{"date":"2022-09-23","close":5570.8979},{"date":"2022-09-26","close":5254.8828},{"date":"2022-09-27","close":5218.7671},{"date":"2022-09-28","close":4956.9258},{"date":"2022-09-29","close":5110.4185},{"date":"2022-09-30","close":5164.5928},{"date":"2022-10-04","close":5318.0859},{"date":"2022-10-05","close":5236.8247},{"date":"2022-10-06","close":5327.1152},{"date":"2022-10-07","close":5318.0859},{"date":"2022-10-11","close":4993.0415},{"date":"2022-10-12","close":4993.0415},{"date":"2022-10-13","close":4875.6646},{"date":"2022-10-14","close":5065.2744},{"date":"2022-10-17","close":5083.3315},{"date":"2022-10-18","close":5254.8828},{"date":"2022-10-19","close":5318.0859},{"date":"2022-10-20","close":5281.9702},{"date":"2022-10-21","close":5236.8247},{"date":"2022-10-24","close":5119.4478},{"date":"2022-10-25","close":5218.7671},{"date":"2022-10-26","close":5173.6221},{"date":"2022-10-27","close":5462.5503},{"date":"2022-10-28","close":5507.6958},{"date":"2022-10-31","close":5688.2754},{"date":"2022-11-01","close":5697.3042},{"date":"2022-11-02","close":5652.1592},{"date":"2022-11-03","close":5634.1016},{"date":"2022-11-04","close":5634.1016},{"date":"2022-11-07","close":5597.9854},{"date":"2022-11-08","close":5597.9854},{"date":"2022-11-09","close":5733.4209},{"date":"2022-11-10","close":5805.6519},{"date":"2022-11-11","close":5823.7109},{"date":"2022-11-14","close":5724.3916},{"date":"2022-11-15","close":5868.856},{"date":"2022-11-16","close":6067.4941},{"date":"2022-11-17","close":6058.4648},{"date":"2022-11-18","close":6076.5229},{"date":"2022-11-21","close":6031.3774},{"date":"2022-11-22","close":6067.4941},{"date":"2022-11-23","close":6049.436},{"date":"2022-11-24","close":6049.436},{"date":"2022-11-25","close":6040.4072},{"date":"2022-11-28","close":5923.0293},{"date":"2022-11-29","close":5995.2622},{"date":"2022-11-30","close":6049.436},{"date":"2022-12-01","close":6076.5229},{"date":"2022-12-02","close":5995.2622},{"date":"2022-12-05","close":6049.436},{"date":"2022-12-06","close":6040.4072},{"date":"2022-12-07","close":6031.3774},{"date":"2022-12-08","close":5977.2036},{"date":"2022-12-09","close":6004.2905},{"date":"2022-12-12","close":6076.5229},{"date":"2022-12-13","close":6275.1616},{"date":"2022-12-14","close":6220.9873},{"date":"2022-12-15","close":6320.3062},{"date":"2022-12-16","close":6293.2188},{"date":"2022-12-19","close":6302.248},{"date":"2022-12-20","close":6112.6387},{"date":"2022-12-21","close":6211.9575},{"date":"2022-12-22","close":6184.8711},{"date":"2022-12-23","close":6004.2905},{"date":"2022-12-26","close":5959.1455},{"date":"2022-12-27","close":6040.4072},{"date":"2022-12-28","close":6114.2954},{"date":"2022-12-29","close":6021.9346},{"date":"2023-01-02","close":5883.3931},{"date":"2023-01-03","close":5698.6709},{"date":"2023-01-04","close":5763.3242},{"date":"2023-01-05","close":5818.7407},{"date":"2023-01-06","close":5929.5732},{"date":"2023-01-09","close":5994.2266},{"date":"2023-01-10","close":5975.7544},{"date":"2023-01-11","close":6021.9346},{"date":"2023-01-12","close":6012.6987},{"date":"2023-01-13","close":5975.7544},{"date":"2023-01-16","close":5975.7544},{"date":"2023-01-17","close":5920.3374},{"date":"2023-01-18","close":5855.6855},{"date":"2023-01-19","close":5864.9214},{"date":"2023-01-20","close":5874.1572},{"date":"2023-01-25","close":5938.8096},{"date":"2023-01-26","close":5994.2266},{"date":"2023-01-27","close":6003.4624},{"date":"2023-01-30","close":5994.2266},{"date":"2023-01-31","close":6215.8926},{"date":"2023-02-01","close":6142.0039},{"date":"2023-02-02","close":6188.1846},{"date":"2023-02-03","close":6132.7681},{"date":"2023-02-06","close":5994.2266},{"date":"2023-02-07","close":6021.9346},{"date":"2023-02-08","close":6058.8789},{"date":"2023-02-09","close":6040.4067},{"date":"2023-02-10","close":6105.0596},{"date":"2023-02-13","close":6068.1152},{"date":"2023-02-14","close":6003.4624},{"date":"2023-02-15","close":5975.7544},{"date":"2023-02-16","close":5948.0464},{"date":"2023-02-17","close":5920.3374},{"date":"2023-02-20","close":5994.2266},{"date":"2023-02-21","close":6012.6987},{"date":"2023-02-22","close":5966.5181},{"date":"2023-02-23","close":5948.0464},{"date":"2023-02-24","close":5938.8096},{"date":"2023-02-27","close":5800.2681},{"date":"2023-02-28","close":5818.7407},{"date":"2023-03-02","close":5966.5181},{"date":"2023-03-03","close":5984.9902},{"date":"2023-03-06","close":5938.8096},{"date":"2023-03-07","close":5966.5181},{"date":"2023-03-08","close":5929.5732},{"date":"2023-03-09","close":5800.2681},{"date":"2023-03-10","close":5726.3799},{"date":"2023-03-13","close":5680.1992},{"date":"2023-03-14","close":5421.5884},{"date":"2023-03-15","close":5587.8379},{"date":"2023-03-16","close":5560.1299},{"date":"2023-03-17","close":5624.7827},{"date":"2023-03-20","close":5467.7686},{"date":"2023-03-21","close":5477.0049},{"date":"2023-03-22","close":5430.8242},{"date":"2023-03-23","close":5384.644},{"date":"2023-03-24","close":5421.5884},{"date":"2023-03-27","close":5495.4775},{"date":"2023-03-28","close":5560.1299},{"date":"2023-03-29","close":5495.4775},{"date":"2023-03-30","close":5458.5327},{"date":"2023-03-31","close":5384.644},{"date":"2023-04-03","close":5310.7554},{"date":"2023-04-04","close":5430.8242},{"date":"2023-04-05","close":5569.3657},{"date":"2023-04-06","close":5458.5327},{"date":"2023-04-07","close":5486.2412},{"date":"2023-04-10","close":5366.1719},{"date":"2023-04-11","close":5403.1167},{"date":"2023-04-12","close":5541.6577},{"date":"2023-04-13","close":5569.3657},{"date":"2023-04-14","close":5634.019},{"date":"2023-04-17","close":5634.019},{"date":"2023-04-18","close":5541.6577},{"date":"2023-04-19","close":5624.7827},{"date":"2023-04-20","close":5375.4077},{"date":"2023-04-21","close":5384.644},{"date":"2023-04-24","close":5366.1719},{"date":"2023-04-25","close":5347.6997},{"date":"2023-04-26","close":5292.2832},{"date":"2023-04-27","close":5375.4077},{"date":"2023-04-28","close":5310.7554},{"date":"2023-05-02","close":5347.6997},{"date":"2023-05-03","close":5569.3657},{"date":"2023-05-04","close":5615.5464},{"date":"2023-05-08","close":5615.5464},{"date":"2023-05-09","close":5634.019},{"date":"2023-05-10","close":5661.7266},{"date":"2023-05-11","close":5772.5601},{"date":"2023-05-12","close":5735.6157},{"date":"2023-05-15","close":5698.6709},{"date":"2023-05-16","close":5754.0879},{"date":"2023-05-17","close":5781.7964},{"date":"2023-05-18","close":5837.2129},{"date":"2023-05-19","close":5827.9766},{"date":"2023-05-22","close":5846.4487},{"date":"2023-05-23","close":5791.0322},{"date":"2023-05-24","close":5754.0879},{"date":"2023-05-25","close":5754.0879},{"date":"2023-05-26","close":5754.0879},{"date":"2023-05-30","close":5791.0322},{"date":"2023-05-31","close":5754.0879},{"date":"2023-06-01","close":5781.7964},{"date":"2023-06-02","close":5670.9634},{"date":"2023-06-05","close":5754.0879},{"date":"2023-06-07","close":5781.7964},{"date":"2023-06-08","close":5791.0322},{"date":"2023-06-09","close":5818.7407},{"date":"2023-06-12","close":5744.8521},{"date":"2023-06-13","close":5763.3242},{"date":"2023-06-14","close":5615.5464},{"date":"2023-06-15","close":5643.2549},{"date":"2023-06-16","close":5717.1436},{"date":"2023-06-19","close":5726.3799},{"date":"2023-06-20","close":5781.7964},{"date":"2023-06-21","close":5772.5601},{"date":"2023-06-22","close":5781.7964},{"date":"2023-06-23","close":5772.5601},{"date":"2023-06-26","close":5726.3799},{"date":"2023-06-27","close":5744.8521},{"date":"2023-06-28","close":5754.0879},{"date":"2023-06-29","close":5754.0879},{"date":"2023-06-30","close":5744.8521},{"date":"2023-07-03","close":5744.8521},{"date":"2023-07-04","close":5735.6157},{"date":"2023-07-05","close":5717.1436},{"date":"2023-07-06","close":5680.1992},{"date":"2023-07-07","close":5587.8379},{"date":"2023-07-10","close":5597.0742},{"date":"2023-07-11","close":5587.8379},{"date":"2023-07-12","close":5560.1299},{"date":"2023-07-13","close":5560.1299},{"date":"2023-07-14","close":5486.2412},{"date":"2023-07-17","close":5541.6577},{"date":"2023-07-18","close":5440.061},{"date":"2023-07-19","close":5440.061},{"date":"2023-07-20","close":5467.7686},{"date":"2023-07-21","close":5532.4219},{"date":"2023-07-24","close":5366.1719},{"date":"2023-07-25","close":5236.8662},{"date":"2023-07-26","close":5024.4365},{"date":"2023-07-27","close":5153.7417},{"date":"2023-07-28","close":5255.3389},{"date":"2023-07-31","close":5347.6997},{"date":"2023-08-01","close":5403.1167},{"date":"2023-08-02","close":5366.1719},{"date":"2023-08-03","close":5384.644},{"date":"2023-08-04","close":5393.8804},{"date":"2023-08-07","close":5440.061},{"date":"2023-08-08","close":5366.1719},{"date":"2023-08-09","close":5467.7686},{"date":"2023-08-10","close":5504.7134},{"date":"2023-08-11","close":5504.7134},{"date":"2023-08-14","close":5560.1299},{"date":"2023-08-16","close":5449.2969},{"date":"2023-08-17","close":5393.8804},{"date":"2023-08-18","close":5440.061},{"date":"2023-08-21","close":5495.4775},{"date":"2023-08-22","close":5449.2969},{"date":"2023-08-23","close":5467.7686},{"date":"2023-08-24","close":5486.2412},{"date":"2023-08-25","close":5587.8379},{"date":"2023-08-28","close":5587.8379},{"date":"2023-08-29","close":5578.6021},{"date":"2023-08-30","close":5578.6021},{"date":"2023-08-31","close":5477.0049},{"date":"2023-09-01","close":5403.1167},{"date":"2023-09-04","close":5393.8804},{"date":"2023-09-05","close":5393.8804},{"date":"2023-09-06","close":5384.644},{"date":"2023-09-07","close":5366.1719},{"date":"2023-09-08","close":5403.1167},{"date":"2023-09-11","close":5467.7686},{"date":"2023-09-12","close":5458.5327},{"date":"2023-09-13","close":5403.1167},{"date":"2023-09-14","close":5366.1719},{"date":"2023-09-15","close":5412.3525},{"date":"2023-09-18","close":5393.8804},{"date":"2023-09-19","close":5384.644},{"date":"2023-09-20","close":5384.644},{"date":"2023-09-21","close":5347.6997},{"date":"2023-09-22","close":5403.1167},{"date":"2023-09-25","close":5375.4077},{"date":"2023-09-26","close":5393.8804},{"date":"2023-09-27","close":5560.1299},{"date":"2023-10-04","close":5486.2412},{"date":"2023-10-05","close":5569.3657},{"date":"2023-10-06","close":5615.5464},{"date":"2023-10-10","close":5643.2549},{"date":"2023-10-11","close":5634.019},{"date":"2023-10-12","close":5772.5601},{"date":"2023-10-13","close":5791.0322},{"date":"2023-10-16","close":5670.9634},{"date":"2023-10-17","close":5726.3799},{"date":"2023-10-18","close":5634.019},{"date":"2023-10-19","close":5495.4775},{"date":"2023-10-20","close":5412.3525},{"date":"2023-10-23","close":5458.5327},{"date":"2023-10-24","close":5532.4219},{"date":"2023-10-25","close":5670.9634},{"date":"2023-10-26","close":5578.6021},{"date":"2023-10-27","close":5578.6021},{"date":"2023-10-30","close":5578.6021},{"date":"2023-10-31","close":5532.4219},{"date":"2023-11-01","close":5486.2412},{"date":"2023-11-02","close":5560.1299},{"date":"2023-11-03","close":5597.0742},{"date":"2023-11-06","close":5670.9634},{"date":"2023-11-07","close":5670.9634},{"date":"2023-11-08","close":5754.0879},{"date":"2023-11-09","close":5680.1992},{"date":"2023-11-10","close":5864.9214},{"date":"2023-11-13","close":5680.1992},{"date":"2023-11-14","close":5698.6709},{"date":"2023-11-15","close":5698.6709},{"date":"2023-11-16","close":5615.5464},{"date":"2023-11-17","close":5643.2549},{"date":"2023-11-20","close":5754.0879},{"date":"2023-11-21","close":5707.9072},{"date":"2023-11-22","close":5698.6709},{"date":"2023-11-23","close":5726.3799},{"date":"2023-11-24","close":5726.3799},{"date":"2023-11-27","close":5634.019},{"date":"2023-11-28","close":5680.1992},{"date":"2023-11-29","close":5707.9072},{"date":"2023-11-30","close":5670.9634},{"date":"2023-12-01","close":5643.2549},{"date":"2023-12-04","close":5661.7266},{"date":"2023-12-05","close":5744.8521},{"date":"2023-12-06","close":5772.5601},{"date":"2023-12-07","close":5975.7544},{"date":"2023-12-08","close":5818.7407},{"date":"2023-12-11","close":5892.6294},{"date":"2023-12-12","close":5837.2129},{"date":"2023-12-13","close":5717.1436},{"date":"2023-12-14","close":5735.6157},{"date":"2023-12-15","close":5652.4907},{"date":"2023-12-18","close":5661.7266},{"date":"2023-12-19","close":5634.019},{"date":"2023-12-20","close":5726.3799},{"date":"2023-12-21","close":5661.7266},{"date":"2023-12-22","close":5670.9634},{"date":"2023-12-26","close":5717.1436},{"date":"2023-12-27","close":5849.6597},{"date":"2023-12-28","close":5859.1255},{"date":"2024-01-02","close":6001.1079},{"date":"2024-01-03","close":6076.8311},{"date":"2024-01-04","close":5953.7803},{"date":"2024-01-05","close":5944.3145},{"date":"2024-01-08","close":5896.9873},{"date":"2024-01-09","close":5972.7109},{"date":"2024-01-10","close":5963.2456},{"date":"2024-01-11","close":6010.5732},{"date":"2024-01-12","close":5840.1943},{"date":"2024-01-15","close":5821.2637},{"date":"2024-01-16","close":5849.6597},{"date":"2024-01-17","close":5679.2817},{"date":"2024-01-18","close":5679.2817},{"date":"2024-01-19","close":5717.1436},{"date":"2024-01-22","close":5622.4888},{"date":"2024-01-23","close":5679.2817},{"date":"2024-01-24","close":5660.3506},{"date":"2024-01-25","close":5641.4199},{"date":"2024-01-26","close":5622.4888},{"date":"2024-01-29","close":5575.1616},{"date":"2024-01-30","close":5575.1616},{"date":"2024-01-31","close":5584.627},{"date":"2024-02-01","close":5660.3506},{"date":"2024-02-02","close":5641.4199},{"date":"2024-02-05","close":5613.0229},{"date":"2024-02-06","close":5641.4199},{"date":"2024-02-07","close":5650.8853},{"date":"2024-02-08","close":5669.8164},{"date":"2024-02-13","close":5660.3506},{"date":"2024-02-14","close":5622.4888},{"date":"2024-02-15","close":5613.0229},{"date":"2024-02-16","close":5679.2817},{"date":"2024-02-19","close":5755.0054},{"date":"2024-02-20","close":5660.3506},{"date":"2024-02-21","close":5622.4888},{"date":"2024-02-22","close":5631.9546},{"date":"2024-02-23","close":5641.4199},{"date":"2024-02-26","close":5669.8164},{"date":"2024-02-27","close":5650.8853},{"date":"2024-02-28","close":5650.8853},{"date":"2024-02-29","close":5631.9546},{"date":"2024-03-04","close":5622.4888},{"date":"2024-03-05","close":5584.627},{"date":"2024-03-06","close":5433.1797},{"date":"2024-03-07","close":5442.645},{"date":"2024-03-08","close":5565.6958},{"date":"2024-03-11","close":5546.7651},{"date":"2024-03-12","close":5575.1616},{"date":"2024-03-13","close":5584.627},{"date":"2024-03-14","close":5546.7651},{"date":"2024-03-15","close":5594.0923},{"date":"2024-03-18","close":5499.4375},{"date":"2024-03-19","close":5537.2998},{"date":"2024-03-20","close":5594.0923},{"date":"2024-03-21","close":5584.627},{"date":"2024-03-22","close":5556.2305},{"date":"2024-03-25","close":5669.8164},{"date":"2024-03-26","close":5669.8164},{"date":"2024-03-27","close":5613.0229},{"date":"2024-03-28","close":5584.627},{"date":"2024-03-29","close":5622.4888},{"date":"2024-04-01","close":5660.3506},{"date":"2024-04-02","close":5546.7651},{"date":"2024-04-03","close":5527.8345},{"date":"2024-04-04","close":5433.1797},{"date":"2024-04-05","close":5452.1104},{"date":"2024-04-08","close":5357.4556},{"date":"2024-04-09","close":5395.3174},{"date":"2024-04-11","close":5338.5249},{"date":"2024-04-12","close":5291.1978},{"date":"2024-04-15","close":5215.4736},{"date":"2024-04-16","close":5139.7495},{"date":"2024-04-17","close":5120.8188},{"date":"2024-04-18","close":5158.6807},{"date":"2024-04-19","close":5111.3535},{"date":"2024-04-22","close":5130.2842},{"date":"2024-04-23","close":5158.6807},{"date":"2024-04-24","close":5168.1465},{"date":"2024-04-25","close":5120.8188},{"date":"2024-04-26","close":5120.8188},{"date":"2024-04-29","close":5177.6118},{"date":"2024-04-30","close":5177.6118},{"date":"2024-05-02","close":5187.0771},{"date":"2024-05-03","close":5187.0771},{"date":"2024-05-07","close":5149.2153},{"date":"2024-05-08","close":5206.0083},{"date":"2024-05-09","close":5177.6118},{"date":"2024-05-10","close":5224.939},{"date":"2024-05-13","close":5130.2842},{"date":"2024-05-14","close":5130.2842},{"date":"2024-05-16","close":5130.2842},{"date":"2024-05-17","close":5092.4224},{"date":"2024-05-20","close":5035.6294},{"date":"2024-05-21","close":4912.5786},{"date":"2024-05-22","close":4874.7168},{"date":"2024-05-23","close":4855.7856},{"date":"2024-05-24","close":4988.3022},{"date":"2024-05-27","close":4922.0439},{"date":"2024-05-28","close":4865.2515},{"date":"2024-05-29","close":4789.5273},{"date":"2024-05-30","close":4761.1309},{"date":"2024-05-31","close":4789.5273},{"date":"2024-06-03","close":4827.3896},{"date":"2024-06-04","close":4817.9243},{"date":"2024-06-05","close":4827.3896},{"date":"2024-06-07","close":4846.3203},{"date":"2024-06-10","close":4884.1821},{"date":"2024-06-11","close":4978.8369},{"date":"2024-06-12","close":5338.5249},{"date":"2024-06-13","close":5234.4043},{"date":"2024-06-14","close":5300.6631},{"date":"2024-06-17","close":5196.543},{"date":"2024-06-18","close":5206.0083},{"date":"2024-06-19","close":5272.2661},{"date":"2024-06-20","close":5243.8701},{"date":"2024-06-21","close":5206.0083},{"date":"2024-06-24","close":5177.6118},{"date":"2024-06-25","close":5338.5249},{"date":"2024-06-26","close":5234.4043},{"date":"2024-06-27","close":5224.939},{"date":"2024-06-28","close":5224.939},{"date":"2024-07-01","close":5215.4736},{"date":"2024-07-02","close":5139.7495},{"date":"2024-07-03","close":5073.4917},{"date":"2024-07-04","close":4988.3022},{"date":"2024-07-05","close":5045.0947},{"date":"2024-07-08","close":4969.3716},{"date":"2024-07-09","close":5035.6294},{"date":"2024-07-10","close":5101.8882},{"date":"2024-07-11","close":5111.3535},{"date":"2024-07-12","close":5101.8882},{"date":"2024-07-15","close":5139.7495},{"date":"2024-07-16","close":5338.5249},{"date":"2024-07-17","close":5272.2661},{"date":"2024-07-18","close":5168.1465},{"date":"2024-07-19","close":5187.0771},{"date":"2024-07-22","close":5187.0771},{"date":"2024-07-23","close":5243.8701},{"date":"2024-07-24","close":5433.1797},{"date":"2024-07-25","close":5357.4556},{"date":"2024-07-26","close":5442.645},{"date":"2024-07-29","close":5376.3862},{"date":"2024-07-30","close":5319.5938},{"date":"2024-07-31","close":5253.3354},{"date":"2024-08-01","close":5310.1284},{"date":"2024-08-02","close":5234.4043},{"date":"2024-08-05","close":4628.6147},{"date":"2024-08-06","close":4808.458},{"date":"2024-08-07","close":5111.3535},{"date":"2024-08-08","close":5366.9209},{"date":"2024-08-09","close":5366.9209},{"date":"2024-08-12","close":5404.7832},{"date":"2024-08-13","close":5281.7319},{"date":"2024-08-14","close":5206.0083},{"date":"2024-08-16","close":5281.7319},{"date":"2024-08-19","close":6862.4653},{"date":"2024-08-20","close":6550.1045},{"date":"2024-08-21","close":6086.2964},{"date":"2024-08-22","close":5717.1436},{"date":"2024-08-23","close":5849.6597},{"date":"2024-08-26","close":5414.2485},{"date":"2024-08-27","close":5461.5757},{"date":"2024-08-28","close":5613.0229},{"date":"2024-08-29","close":5404.7832},{"date":"2024-08-30","close":5404.7832},{"date":"2024-09-02","close":5168.1465},{"date":"2024-09-03","close":5281.7319},{"date":"2024-09-04","close":5101.8882},{"date":"2024-09-05","close":4959.9062},{"date":"2024-09-06","close":4846.3203},{"date":"2024-09-09","close":4940.9751},{"date":"2024-09-10","close":4969.3716},{"date":"2024-09-11","close":4884.1821},{"date":"2024-09-12","close":4997.7676},{"date":"2024-09-13","close":5054.561},{"date":"2024-09-19","close":5073.4917},{"date":"2024-09-20","close":5149.2153},{"date":"2024-09-23","close":5092.4224},{"date":"2024-09-24","close":5073.4917},{"date":"2024-09-25","close":5082.957},{"date":"2024-09-26","close":5092.4224},{"date":"2024-09-27","close":5092.4224},{"date":"2024-09-30","close":5026.1641},{"date":"2024-10-02","close":4884.1821},{"date":"2024-10-04","close":4912.5786},{"date":"2024-10-07","close":4940.9751},{"date":"2024-10-08","close":4874.7168},{"date":"2024-10-10","close":4884.1821},{"date":"2024-10-11","close":4893.6475},{"date":"2024-10-14","close":4893.6475},{"date":"2024-10-15","close":5016.6987},{"date":"2024-10-16","close":5537.2998},{"date":"2024-10-17","close":5442.645},{"date":"2024-10-18","close":5291.1978},{"date":"2024-10-21","close":5433.1797},{"date":"2024-10-22","close":5262.8008},{"date":"2024-10-23","close":5546.7651},{"date":"2024-10-24","close":5452.1104},{"date":"2024-10-25","close":5594.0923},{"date":"2024-10-28","close":5613.0229},{"date":"2024-10-29","close":5442.645},{"date":"2024-10-30","close":5357.4556},{"date":"2024-10-31","close":5442.645},{"date":"2024-11-01","close":5158.6807},{"date":"2024-11-04","close":5253.3354},{"date":"2024-11-05","close":5347.9902},{"date":"2024-11-06","close":5575.1616},{"date":"2024-11-07","close":5376.3862},{"date":"2024-11-08","close":5461.5757},{"date":"2024-11-11","close":5347.9902},{"date":"2024-11-12","close":5158.6807},{"date":"2024-11-13","close":5092.4224},{"date":"2024-11-14","close":5092.4224},{"date":"2024-11-15","close":5253.3354},{"date":"2024-11-18","close":5641.4199},{"date":"2024-11-19","close":5584.627},{"date":"2024-11-20","close":5679.2817},{"date":"2024-11-21","close":5669.8164},{"date":"2024-11-22","close":5527.8345},{"date":"2024-11-25","close":5556.2305},{"date":"2024-11-26","close":5594.0923},{"date":"2024-11-27","close":5537.2998},{"date":"2024-11-28","close":5565.6958},{"date":"2024-11-29","close":5395.3174},{"date":"2024-12-02","close":5300.6631},{"date":"2024-12-03","close":5508.9028},{"date":"2024-12-04","close":5414.2485},{"date":"2024-12-05","close":5338.5249},{"date":"2024-12-06","close":5329.0591},{"date":"2024-12-09","close":4969.3716},{"date":"2024-12-10","close":5300.6631},{"date":"2024-12-11","close":5726.6089},{"date":"2024-12-12","close":5745.5396},{"date":"2024-12-13","close":5755.0054},{"date":"2024-12-16","close":5849.6597},{"date":"2024-12-17","close":5783.4019},{"date":"2024-12-18","close":5792.8672},{"date":"2024-12-19","close":5726.6089},{"date":"2024-12-20","close":5537.2998},{"date":"2024-12-23","close":5707.6777},{"date":"2024-12-24","close":5698.2124},{"date":"2024-12-26","close":5603.5576},{"date":"2024-12-27","close":5584.1348},{"date":"2024-12-30","close":5652.1152},{"date":"2025-01-02","close":5894.9038},{"date":"2025-01-03","close":5914.3271},{"date":"2025-01-06","close":7623.5576},{"date":"2025-01-07","close":7623.5576},{"date":"2025-01-08","close":7701.25},{"date":"2025-01-09","close":7652.6924},{"date":"2025-01-10","close":7128.2695},{"date":"2025-01-13","close":6759.231},{"date":"2025-01-14","close":6691.25},{"date":"2025-01-15","close":6225.0962},{"date":"2025-01-16","close":6390.1924},{"date":"2025-01-17","close":6302.7886},{"date":"2025-01-20","close":6166.8271},{"date":"2025-01-21","close":6205.6733},{"date":"2025-01-22","close":6244.5195},{"date":"2025-01-23","close":6118.2695},{"date":"2025-01-24","close":6021.1538},{"date":"2025-01-31","close":6098.8462},{"date":"2025-02-03","close":5856.0576},{"date":"2025-02-04","close":5982.3076},{"date":"2025-02-05","close":6195.9614},{"date":"2025-02-06","close":6283.3652},{"date":"2025-02-07","close":6215.3848},{"date":"2025-02-10","close":6195.9614},{"date":"2025-02-11","close":6166.8271},{"date":"2025-02-12","close":6050.2886},{"date":"2025-02-13","close":6108.5576},{"date":"2025-02-14","close":6011.4424},{"date":"2025-02-17","close":6021.1538},{"date":"2025-02-18","close":6050.2886},{"date":"2025-02-19","close":6001.731},{"date":"2025-02-20","close":6030.8652},{"date":"2025-02-21","close":6050.2886},{"date":"2025-02-24","close":6089.1348},{"date":"2025-02-25","close":6166.8271},{"date":"2025-02-26","close":6205.6733},{"date":"2025-02-27","close":6157.1152},{"date":"2025-02-28","close":6030.8652},{"date":"2025-03-04","close":5972.5962},{"date":"2025-03-05","close":6108.5576},{"date":"2025-03-06","close":6021.1538},{"date":"2025-03-07","close":5953.1733},{"date":"2025-03-10","close":5953.1733},{"date":"2025-03-11","close":5924.0386},{"date":"2025-03-12","close":5924.0386},{"date":"2025-03-13","close":5865.769},{"date":"2025-03-14","close":5943.4614},{"date":"2025-03-17","close":5924.0386},{"date":"2025-03-18","close":5962.8848},{"date":"2025-03-19","close":5982.3076},{"date":"2025-03-20","close":5894.9038},{"date":"2025-03-21","close":5826.9233},{"date":"2025-03-24","close":5885.1924},{"date":"2025-03-25","close":5875.481},{"date":"2025-03-26","close":5865.769},{"date":"2025-03-27","close":5817.2114},{"date":"2025-03-28","close":5700.6733},{"date":"2025-03-31","close":5535.5771},{"date":"2025-04-01","close":5720.0962},{"date":"2025-04-02","close":5564.7114},{"date":"2025-04-03","close":5574.4233},{"date":"2025-04-04","close":5788.0771},{"date":"2025-04-07","close":5467.5962},{"date":"2025-04-08","close":5826.9233},{"date":"2025-04-09","close":5739.519},{"date":"2025-04-10","close":5885.1924},{"date":"2025-04-11","close":5953.1733},{"date":"2025-04-14","close":5768.6538},{"date":"2025-04-15","close":5807.5},{"date":"2025-04-16","close":5681.25},{"date":"2025-04-17","close":5729.8076},{"date":"2025-04-18","close":5807.5},{"date":"2025-04-21","close":5836.6348},{"date":"2025-04-22","close":5924.0386},{"date":"2025-04-23","close":5943.4614},{"date":"2025-04-24","close":5972.5962},{"date":"2025-04-25","close":5904.6152},{"date":"2025-04-28","close":5894.9038},{"date":"2025-04-29","close":5933.75},{"date":"2025-04-30","close":6021.1538},{"date":"2025-05-02","close":6021.1538},{"date":"2025-05-07","close":5904.6152},{"date":"2025-05-08","close":5962.8848},{"date":"2025-05-09","close":5924.0386},{"date":"2025-05-12","close":5962.8848},{"date":"2025-05-13","close":6021.1538},{"date":"2025-05-14","close":6079.4233},{"date":"2025-05-15","close":6166.8271},{"date":"2025-05-16","close":6040.5771},{"date":"2025-05-19","close":6312.5},{"date":"2025-05-20","close":6186.25},{"date":"2025-05-21","close":6215.3848},{"date":"2025-05-22","close":6331.9233},{"date":"2025-05-23","close":6069.7114},{"date":"2025-05-26","close":6089.1348},{"date":"2025-05-27","close":6166.8271},{"date":"2025-05-28","close":6215.3848},{"date":"2025-05-29","close":6263.9424},{"date":"2025-05-30","close":6254.231},{"date":"2025-06-02","close":6244.5195},{"date":"2025-06-04","close":6244.5195},{"date":"2025-06-05","close":6205.6733},{"date":"2025-06-09","close":6302.7886},{"date":"2025-06-10","close":6302.7886},{"date":"2025-06-11","close":6409.6152},{"date":"2025-06-12","close":6370.7695},{"date":"2025-06-13","close":6137.6924},{"date":"2025-06-16","close":6225.0962},{"date":"2025-06-17","close":6244.5195},{"date":"2025-06-18","close":6225.0962},{"date":"2025-06-19","close":6157.1152},{"date":"2025-06-20","close":6322.2114},{"date":"2025-06-23","close":6127.981},{"date":"2025-06-24","close":6186.25},{"date":"2025-06-25","close":6263.9424},{"date":"2025-06-26","close":6147.4038},{"date":"2025-06-27","close":6098.8462},{"date":"2025-06-30","close":6079.4233},{"date":"2025-07-01","close":6215.3848},{"date":"2025-07-02","close":6186.25},{"date":"2025-07-03","close":6331.9233},{"date":"2025-07-04","close":6293.0771},{"date":"2025-07-07","close":6322.2114},{"date":"2025-07-08","close":6283.3652},{"date":"2025-07-09","close":6399.9038},{"date":"2025-07-10","close":6429.0386},{"date":"2025-07-11","close":6390.1924},{"date":"2025-07-14","close":6409.6152},{"date":"2025-07-15","close":6409.6152},{"date":"2025-07-16","close":6351.3462},{"date":"2025-07-17","close":6535.8652},{"date":"2025-07-18","close":6545.5771},{"date":"2025-07-21","close":6429.0386},{"date":"2025-07-22","close":6302.7886},{"date":"2025-07-23","close":6351.3462},{"date":"2025-07-24","close":6234.8076},{"date":"2025-07-25","close":6127.981},{"date":"2025-07-28","close":6079.4233},{"date":"2025-07-29","close":6108.5576},{"date":"2025-07-30","close":6079.4233},{"date":"2025-07-31","close":6030.8652},{"date":"2025-08-01","close":5807.5},{"date":"2025-08-04","close":5807.5},{"date":"2025-08-05","close":5894.9038},{"date":"2025-08-06","close":5914.3271},{"date":"2025-08-07","close":5865.769},{"date":"2025-08-08","close":5885.1924},{"date":"2025-08-11","close":5836.6348},{"date":"2025-08-12","close":5826.9233},{"date":"2025-08-13","close":5885.1924},{"date":"2025-08-14","close":5817.2114},{"date":"2025-08-18","close":5681.25},{"date":"2025-08-19","close":5603.5576},{"date":"2025-08-20","close":5593.8462},{"date":"2025-08-21","close":5613.269},{"date":"2025-08-22","close":5652.1152},{"date":"2025-08-25","close":5700.6733},{"date":"2025-08-26","close":5661.8271},{"date":"2025-08-27","close":5632.6924},{"date":"2025-08-28","close":5632.6924},{"date":"2025-08-29","close":5632.6924},{"date":"2025-09-01","close":5555.0},{"date":"2025-09-02","close":5545.2886},{"date":"2025-09-03","close":5632.6924},{"date":"2025-09-04","close":5671.5386},{"date":"2025-09-05","close":5642.4038},{"date":"2025-09-08","close":5642.4038},{"date":"2025-09-09","close":5622.981},{"date":"2025-09-10","close":5632.6924},{"date":"2025-09-11","close":5613.269},{"date":"2025-09-12","close":5642.4038},{"date":"2025-09-15","close":5690.9614},{"date":"2025-09-16","close":5710.3848},{"date":"2025-09-17","close":5710.3848},{"date":"2025-09-18","close":5749.231},{"date":"2025-09-19","close":5950.0},{"date":"2025-09-22","close":5778.3652},{"date":"2025-09-23","close":5807.5},{"date":"2025-09-24","close":5729.8076},{"date":"2025-09-25","close":5700.6733},{"date":"2025-09-26","close":5506.4424},{"date":"2025-09-29","close":5584.1348},{"date":"2025-09-30","close":5516.1538},{"date":"2025-10-01","close":5506.4424},{"date":"2025-10-02","close":5564.7114},{"date":"2025-10-10","close":5487.019},{"date":"2025-10-13","close":5419.0386},{"date":"2025-10-14","close":5360.769},{"date":"2025-10-15","close":5457.8848},{"date":"2025-10-16","close":5428.75},{"date":"2025-10-17","close":5292.7886},{"date":"2025-10-20","close":5321.9233},{"date":"2025-10-21","close":5360.769},{"date":"2025-10-22","close":5370.481},{"date":"2025-10-23","close":5331.6348},{"date":"2025-10-24","close":5302.5},{"date":"2025-10-27","close":5341.3462},{"date":"2025-10-28","close":5389.9038},{"date":"2025-10-29","close":5341.3462},{"date":"2025-10-30","close":5244.231},{"date":"2025-10-31","close":5292.7886},{"date":"2025-11-03","close":5185.9614},{"date":"2025-11-04","close":5176.25},{"date":"2025-11-05","close":5127.6924},{"date":"2025-11-06","close":5176.25},{"date":"2025-11-07","close":5079.1348},{"date":"2025-11-10","close":5166.5386},{"date":"2025-11-11","close":5108.269},{"date":"2025-11-12","close":5302.5},{"date":"2025-11-13","close":5312.2114},{"date":"2025-11-14","close":5263.6538},{"date":"2025-11-17","close":5205.3848},{"date":"2025-11-18","close":5069.4233},{"date":"2025-11-19","close":4933.4614},{"date":"2025-11-20","close":4933.4614},{"date":"2025-11-21","close":4894.6152},{"date":"2025-11-24","close":4952.8848},{"date":"2025-11-25","close":4875.1924},{"date":"2025-11-26","close":5020.8652},{"date":"2025-11-27","close":4991.731},{"date":"2025-11-28","close":5108.269},{"date":"2025-12-01","close":5050.0},{"date":"2025-12-02","close":5030.5771},{"date":"2025-12-03","close":5088.8462},{"date":"2025-12-04","close":5001.4424},{"date":"2025-12-05","close":5098.5576},{"date":"2025-12-08","close":5079.1348},{"date":"2025-12-09","close":5040.2886},{"date":"2025-12-10","close":5011.1538},{"date":"2025-12-11","close":5156.8271},{"date":"2025-12-12","close":5147.1152},{"date":"2025-12-15","close":5088.8462},{"date":"2025-12-16","close":5030.5771},{"date":"2025-12-17","close":5185.9614},{"date":"2025-12-18","close":5040.2886},{"date":"2025-12-19","close":5147.1152},{"date":"2025-12-22","close":5050.0},{"date":"2025-12-23","close":5001.4424},{"date":"2025-12-24","close":5011.1538},{"date":"2025-12-26","close":5050.0},{"date":"2025-12-29","close":5080.0},{"date":"2025-12-30","close":5030.0},{"date":"2026-01-02","close":5070.0},{"date":"2026-01-05","close":5040.0},{"date":"2026-01-06","close":5000.0},{"date":"2026-01-07","close":4930.0},{"date":"2026-01-08","close":4805.0},{"date":"2026-01-09","close":4850.0},{"date":"2026-01-12","close":4860.0},{"date":"2026-01-13","close":4850.0},{"date":"2026-01-14","close":4850.0},{"date":"2026-01-15","close":4895.0},{"date":"2026-01-16","close":4870.0},{"date":"2026-01-19","close":4805.0},{"date":"2026-01-20","close":4910.0},{"date":"2026-01-21","close":4830.0},{"date":"2026-01-22","close":4840.0},{"date":"2026-01-23","close":4935.0},{"date":"2026-01-26","close":5010.0},{"date":"2026-01-27","close":5060.0},{"date":"2026-01-28","close":5120.0},{"date":"2026-01-29","close":5090.0},{"date":"2026-01-30","close":5000.0},{"date":"2026-02-02","close":4965.0},{"date":"2026-02-03","close":5010.0},{"date":"2026-02-04","close":5080.0},{"date":"2026-02-05","close":5050.0},{"date":"2026-02-06","close":5000.0},{"date":"2026-02-09","close":5050.0},{"date":"2026-02-10","close":5050.0},{"date":"2026-02-11","close":5090.0},{"date":"2026-02-12","close":5090.0},{"date":"2026-02-13","close":5000.0},{"date":"2026-02-19","close":5150.0},{"date":"2026-02-20","close":5150.0},{"date":"2026-02-23","close":5150.0},{"date":"2026-02-24","close":5180.0},{"date":"2026-02-25","close":5150.0},{"date":"2026-02-26","close":5020.0},{"date":"2026-02-27","close":5040.0},{"date":"2026-03-03","close":4900.0},{"date":"2026-03-04","close":4370.0},{"date":"2026-03-05","close":4630.0},{"date":"2026-03-06","close":4700.0},{"date":"2026-03-09","close":4515.0},{"date":"2026-03-10","close":4560.0},{"date":"2026-03-11","close":4630.0},{"date":"2026-03-12","close":4605.0},{"date":"2026-03-13","close":4600.0},{"date":"2026-03-16","close":4525.0},{"date":"2026-03-17","close":4565.0},{"date":"2026-03-18","close":4580.0},{"date":"2026-03-19","close":4520.0},{"date":"2026-03-20","close":4640.0},{"date":"2026-03-23","close":4520.0},{"date":"2026-03-24","close":4610.0},{"date":"2026-03-25","close":4625.0},{"date":"2026-03-26","close":4615.0},{"date":"2026-03-27","close":4655.0},{"date":"2026-03-30","close":4525.0},{"date":"2026-03-31","close":4380.0},{"date":"2026-04-01","close":4525.0},{"date":"2026-04-02","close":4370.0},{"date":"2026-04-03","close":4415.0},{"date":"2026-04-06","close":4375.0},{"date":"2026-04-07","close":4420.0},{"date":"2026-04-08","close":4555.0},{"date":"2026-04-09","close":4495.0},{"date":"2026-04-10","close":4620.0},{"date":"2026-04-13","close":4625.0},{"date":"2026-04-14","close":4680.0},{"date":"2026-04-15","close":4730.0},{"date":"2026-04-16","close":4740.0},{"date":"2026-04-17","close":4865.0},{"date":"2026-04-20","close":4860.0},{"date":"2026-04-21","close":4815.0},{"date":"2026-04-22","close":4755.0},{"date":"2026-04-23","close":4730.0},{"date":"2026-04-24","close":4810.0},{"date":"2026-04-27","close":4905.0},{"date":"2026-04-28","close":4880.0},{"date":"2026-04-29","close":4940.0},{"date":"2026-04-30","close":4950.0},{"date":"2026-05-04","close":4960.0},{"date":"2026-05-06","close":4855.0},{"date":"2026-05-07","close":4860.0},{"date":"2026-05-08","close":4770.0},{"date":"2026-05-11","close":4680.0},{"date":"2026-05-12","close":4625.0},{"date":"2026-05-13","close":4600.0},{"date":"2026-05-14","close":4695.0},{"date":"2026-05-15","close":4630.0},{"date":"2026-05-18","close":4625.0},{"date":"2026-05-19","close":4535.0},{"date":"2026-05-20","close":4460.0},{"date":"2026-05-21","close":4420.0},{"date":"2026-05-22","close":4680.0},{"date":"2026-05-26","close":4615.0},{"date":"2026-05-27","close":4455.0},{"date":"2026-05-28","close":4440.0},{"date":"2026-05-29","close":4270.0},{"date":"2026-06-01","close":4030.0},{"date":"2026-06-02","close":4080.0},{"date":"2026-06-04","close":4150.0},{"date":"2026-06-05","close":4170.0},{"date":"2026-06-08","close":3870.0},{"date":"2026-06-09","close":3985.0},{"date":"2026-06-10","close":3930.0},{"date":"2026-06-11","close":3970.0},{"date":"2026-06-12","close":4100.0},{"date":"2026-06-15","close":4105.0},{"date":"2026-06-16","close":4100.0},{"date":"2026-06-17","close":4100.0},{"date":"2026-06-18","close":3945.0},{"date":"2026-06-19","close":3875.0},{"date":"2026-06-22","close":3885.0},{"date":"2026-06-23","close":3595.0},{"date":"2026-06-24","close":3600.0},{"date":"2026-06-25","close":3535.0},{"date":"2026-06-26","close":3440.0},{"date":"2026-06-29","close":3705.0},{"date":"2026-06-30","close":3700.0},{"date":"2026-07-01","close":3760.0},{"date":"2026-07-02","close":3695.0},{"date":"2026-07-03","close":3780.0},{"date":"2026-07-06","close":3875.0},{"date":"2026-07-07","close":3845.0},{"date":"2026-07-08","close":3825.0},{"date":"2026-07-09","close":3825.0},{"date":"2026-07-10","close":3900.0},{"date":"2026-07-13","close":3795.0},{"date":"2026-07-14","close":3805.0},{"date":"2026-07-15","close":3895.0},{"date":"2026-07-16","close":3895.0},{"date":"2026-07-20","close":3740.0},{"date":"2026-07-21","close":3820.0},{"date":"2026-07-22","close":3835.0},{"date":"2026-07-23","close":3925.0},{"date":"2026-07-24","close":3890.0},{"date":"2026-07-27","close":3905.0},{"date":"2026-07-28","close":3800.0},{"date":"2026-07-29","close":3615.0},{"date":"2026-07-30","close":3640.0},{"date":"2026-07-31","close":3820.0},{"date":"2026-08-03","close":3840.0},{"date":"2026-08-04","close":3885.0},{"date":"2026-08-05","close":3910.0},{"date":"2026-08-06","close":3915.0},{"date":"2026-08-07","close":3925.0},{"date":"2026-08-10","close":3980.0},{"date":"2026-08-11","close":4015.0},{"date":"2026-08-12","close":4000.0},{"date":"2026-08-13","close":4000.0},{"date":"2026-08-14","close":4050.0},{"date":"2026-08-18","close":4025.0},{"date":"2026-08-19","close":3950.0},{"date":"2026-08-20","close":3990.0},{"date":"2026-08-21","close":3945.0},{"date":"2026-08-24","close":4030.0},{"date":"2026-08-25","close":4025.0},{"date":"2026-08-26","close":4030.0},{"date":"2026-08-27","close":4045.0},{"date":"2026-08-28","close":4060.0},{"date":"2026-08-31","close":4060.0},{"date":"2026-09-01","close":4050.0},{"date":"2026-09-02","close":4025.0},{"date":"2026-09-03","close":4015.0},{"date":"2026-09-04","close":4020.0},{"date":"2026-09-07","close":4000.0},{"date":"2026-09-08","close":4005.0},{"date":"2026-09-09","close":4000.0},{"date":"2026-09-10","close":3960.0},{"date":"2026-09-11","close":3955.0},{"date":"2026-09-14","close":3930.0},{"date":"2026-09-15","close":3980.0},{"date":"2026-09-16","close":3985.0},{"date":"2026-09-17","close":3980.0},{"date":"2026-09-18","close":3965.0},{"date":"2026-09-21","close":3980.0},{"date":"2026-09-22","close":3945.0},{"date":"2026-09-23","close":3950.0},{"date":"2026-09-28","close":4000.0},{"date":"2026-09-29","close":4020.0},{"date":"2026-09-30","close":3970.0},{"date":"2026-10-01","close":3965.0},{"date":"2026-10-02","close":3970.0},{"date":"2026-10-06","close":3990.0},{"date":"2026-10-07","close":4020.0},{"date":"2026-10-08","close":4020.0},{"date":"2026-10-12","close":3900.0},{"date":"2026-10-13","close":3925.0},{"date":"2026-10-14","close":3980.0},{"date":"2026-10-15","close":3820.0},{"date":"2026-10-16","close":3875.0},{"date":"2026-10-19","close":3910.0},{"date":"2026-10-20","close":3850.0},{"date":"2026-10-21","close":3860.0},{"date":"2026-10-22","close":3825.0},{"date":"2026-10-23","close":3630.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3436.0,"foreign_net":-3436.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":2144.0,"foreign_net":-2144.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1735.0,"foreign_net":-1735.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":730.0,"foreign_net":-730.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":2906.0,"foreign_net":-2906.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":2486.0,"foreign_net":-2486.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":3285.0,"foreign_net":-3285.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":783.0,"foreign_net":-783.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":5294.0,"foreign_net":-5294.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":110.0,"foreign_net":-110.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":2327.0,"foreign_net":-2327.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":176.0,"foreign_net":-176.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":397.0,"foreign_net":-397.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":944.0,"foreign_net":-944.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2086.0,"foreign_net":-2086.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":245.0,"foreign_net":-245.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":1485.0,"foreign_net":-1485.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":544.0,"foreign_net":-544.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2643.0,"foreign_net":-2643.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":924.0,"foreign_net":-924.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":799.0,"foreign_net":-799.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":871.0,"foreign_net":-871.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":897.0,"foreign_net":-897.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1867.0,"foreign_net":-1867.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":174.0,"foreign_net":-174.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":312.0,"foreign_net":-312.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":998.0,"foreign_net":-998.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":543.0,"foreign_net":-543.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":4830.0,"foreign_net":-2923.0,"institution_net":-1907.0},{"date":"2026-09-07","retail_net":689.0,"foreign_net":-648.0,"institution_net":-41.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":3436.0,"foreign_net":-3436.0,"institution_net":0},"d3":{"retail_net":7315.0,"foreign_net":-7315.0,"institution_net":0},"d7":{"retail_net":16722.0,"foreign_net":-16722.0,"institution_net":0},"d14":{"retail_net":26753.0,"foreign_net":-26753.0,"institution_net":0},"d30":{"retail_net":46660.0,"foreign_net":-44712.0,"institution_net":-1948.0}},"analysis":"최근 5일 외국인 순매수 -1.10만, 기관 순매수 0.00. 30일 누적: 외국인 -4.47만, 기관 -1948.00.","foreign_flow":-10951.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3615.0,"low_30d":3575.0,"support":3682.5,"high_30d":4650.0,"change_1d":-5.5,"change_7d":-7.2,"change_30d":-9.4,"resistance":4542.5,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.8,"per":6.7,"quarter":"2024-Q2"},{"pbr":0.6,"per":2.53,"quarter":"2024-Q3"},{"pbr":0.67,"per":2.69,"quarter":"2024-Q4"},{"pbr":0.63,"per":2.6,"quarter":"2025-Q1"},{"pbr":0.68,"per":2.99,"quarter":"2025-Q2"},{"pbr":0.61,"per":14.16,"quarter":"2025-Q3"},{"pbr":0.44,"per":3.19,"quarter":"2025-Q4"},{"pbr":0.39,"per":2.78,"quarter":"2026-Q1"},{"pbr":0.32,"per":2.29,"quarter":"2026-Q2"},{"pbr":0.31,"per":2.24,"quarter":"현재"}],"timeline":[{"close":5224.939,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5026.1641,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5652.1152,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5535.5771,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6079.4233,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5516.1538,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5030.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4380.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.57,"pbr_5y_low":0.32,"per_5y_avg":4.44,"per_5y_low":2.29,"current_pbr":0.31,"current_per":2.24,"pbr_5y_high":0.8,"per_5y_high":14.16,"pbr_5y_median":0.61,"per_5y_median":2.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 2.25x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"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":0.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.36,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.38,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.69,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":66.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.8,"per":6.7,"close":5224.939,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.6,"per":2.53,"close":5026.1641,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.67,"per":2.69,"close":5652.1152,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":2.6,"close":5535.5771,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":2.99,"close":6079.4233,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.61,"per":14.16,"close":5516.1538,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.44,"per":3.19,"close":5030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.39,"per":2.78,"close":4380.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.32,"per":2.29,"close":3700.0,"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":"2.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.4%"}],"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":156.0,"pbr":null,"per":null,"roa":0.0080196073122633,"roe":0.013571430117263427,"revenue":32646047190.0,"market_cap":null,"net_income":2200726726.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6686961110773301,"total_assets":274418265173.0,"total_equity":162158792919.0,"profit_margin":0.06741173634871536,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4215318741.0,"operating_margin":0.12912187244191753},{"eps":160.47,"pbr":null,"per":null,"roa":0.008354706711992854,"roe":0.014178379584747172,"revenue":32400648187.0,"market_cap":null,"net_income":2268234949.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6643350223047808,"total_assets":271491870055.0,"total_equity":159978433039.0,"profit_margin":0.07000585099127973,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3368862721.0,"operating_margin":0.10397516437191763},{"eps":1367.28,"pbr":null,"per":null,"roa":0.07216306170285107,"roe":0.12089524986644518,"revenue":30317221781.0,"market_cap":null,"net_income":19325922970.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6534787085080499,"total_assets":267809077303.0,"total_equity":159856760223.0,"profit_margin":0.63745692496506,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2853937678.0,"operating_margin":-0.09413585778458702},{"eps":-70.1,"pbr":null,"per":null,"roa":-0.00428181091179191,"roe":-0.007760081309416556,"revenue":29246628387.0,"market_cap":null,"net_income":-990833379.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6527475512180994,"total_assets":231405216020.0,"total_equity":127683375920.0,"profit_margin":-0.03387855057646307,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-939943018.0,"operating_margin":-0.032138508602167645},{"eps":119.22,"pbr":null,"per":null,"roa":0.007365773970346757,"roe":0.013340689562979603,"revenue":30181978031.0,"market_cap":null,"net_income":1685067758.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6519914924657444,"total_assets":228769952049.0,"total_equity":126310394230.0,"profit_margin":0.055830262558314164,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2475517198.0,"operating_margin":0.08201971373305583},{"eps":160.36,"pbr":null,"per":null,"roa":0.009849770746661058,"roe":0.018383905015514845,"revenue":30940402180.0,"market_cap":null,"net_income":2266691274.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6325173388227755,"total_assets":230126297586.0,"total_equity":123297594939.0,"profit_margin":0.07325991630015716,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3844605449.0,"operating_margin":0.12425841870553216},{"eps":180.21,"pbr":null,"per":null,"roa":0.011193118801458282,"roe":0.021248798511232226,"revenue":26817081603.0,"market_cap":null,"net_income":2547259104.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5934336251271913,"total_assets":227573668178.0,"total_equity":119877794627.0,"profit_margin":0.0949864396771288,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3089426102.0,"operating_margin":0.11520366562386822},{"eps":1573.55,"pbr":null,"per":null,"roa":0.09772092854378076,"roe":0.1884493283095663,"revenue":31616461510.0,"market_cap":null,"net_income":22241441373.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6374851962995652,"total_assets":227601617222.0,"total_equity":118023457937.0,"profit_margin":0.7034766166341934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4355245823.0,"operating_margin":0.13775247497644463},{"eps":214.98,"pbr":null,"per":null,"roa":0.02319735124096535,"roe":0.03272429370854528,"revenue":27600256479.0,"market_cap":null,"net_income":3038718486.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5926815440808063,"total_assets":130994200779.0,"total_equity":92858183986.0,"profit_margin":0.11009747276486531,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2057872728.0,"operating_margin":0.07455991322275422},{"eps":132.07,"pbr":null,"per":null,"roa":0.015020207145207925,"roe":0.02078043042042754,"revenue":27298321755.0,"market_cap":null,"net_income":1866726867.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.639468003405838,"total_assets":124281033474.0,"total_equity":89831001054.0,"profit_margin":0.06838247727291469,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2205889886.0,"operating_margin":0.08080679485712217},{"eps":69.67,"pbr":null,"per":null,"roa":0.008213062175363326,"roe":0.010993110084054805,"revenue":24634431168.0,"market_cap":null,"net_income":984800524.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5789162107191385,"total_assets":119906619842.0,"total_equity":89583431483.0,"profit_margin":0.0399765887543306,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1009839048.0,"operating_margin":-0.04099299233309579},{"eps":363.0,"pbr":null,"per":null,"roa":0.031668923335087334,"roe":0.045265913766564324,"revenue":24068439627.0,"market_cap":null,"net_income":3916880754.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6465723011616652,"total_assets":123682157191.0,"total_equity":86530469134.0,"profit_margin":0.16273928907323262,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3276969595.0,"operating_margin":0.13615214138451634}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":779.72,"per":6.7,"date":"2024-06","close":5224.94,"source":"reported"},{"eps":779.72,"per":6.74,"date":"2024-07","close":5253.34,"source":"reported"},{"eps":779.72,"per":6.93,"date":"2024-08","close":5404.78,"source":"reported"},{"eps":1990.27,"per":2.53,"date":"2024-09","close":5026.16,"source":"reported"},{"eps":1990.27,"per":2.73,"date":"2024-10","close":5442.65,"source":"reported"},{"eps":1990.27,"per":2.71,"date":"2024-11","close":5395.32,"source":"reported"},{"eps":2100.81,"per":2.69,"date":"2024-12","close":5652.12,"source":"reported"},{"eps":2100.81,"per":2.9,"date":"2025-01","close":6098.85,"source":"reported"},{"eps":2100.81,"per":2.87,"date":"2025-02","close":6030.87,"source":"reported"},{"eps":2129.1,"per":2.6,"date":"2025-03","close":5535.58,"source":"reported"},{"eps":2129.1,"per":2.83,"date":"2025-04","close":6021.15,"source":"reported"},{"eps":2129.1,"per":2.94,"date":"2025-05","close":6254.23,"source":"reported"},{"eps":2033.34,"per":2.99,"date":"2025-06","close":6079.42,"source":"reported"},{"eps":2033.34,"per":2.97,"date":"2025-07","close":6030.87,"source":"reported"},{"eps":2033.34,"per":2.77,"date":"2025-08","close":5632.69,"source":"reported"},{"eps":389.69,"per":14.16,"date":"2025-09","close":5516.15,"source":"reported"},{"eps":389.69,"per":13.58,"date":"2025-10","close":5292.79,"source":"reported"},{"eps":389.69,"per":13.11,"date":"2025-11","close":5108.27,"source":"reported"},{"eps":1576.76,"per":3.19,"date":"2025-12","close":5030.0,"source":"reported"},{"eps":1576.76,"per":3.17,"date":"2026-01","close":5000.0,"source":"reported"},{"eps":1576.76,"per":3.2,"date":"2026-02","close":5040.0,"source":"reported"},{"eps":1576.87,"per":2.78,"date":"2026-03","close":4380.0,"source":"reported"},{"eps":1576.87,"per":3.14,"date":"2026-04","close":4950.0,"source":"reported"},{"eps":1576.87,"per":2.71,"date":"2026-05","close":4270.0,"source":"reported"},{"eps":1613.65,"per":2.29,"date":"2026-06","close":3700.0,"source":"reported"},{"eps":1613.65,"per":2.37,"date":"2026-07","close":3820.0,"source":"reported"},{"eps":1613.65,"per":2.52,"date":"2026-08","close":4060.0,"source":"reported"},{"eps":1613.65,"per":2.46,"date":"2026-09","close":3970.0,"source":"reported"},{"eps":1613.65,"per":2.25,"date":"2026-10","close":3630.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.3,"std":3.4,"count":29,"current":2.25,"lower_1sd":0.9,"upper_1sd":7.71},"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":"진양제약","phase":"above-fold","symbol_resolved":true}