{"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":"2026-10-23T09:50:14.207527+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.5,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":-35.2,"direction":"higher_better","percentile":23}],"summary":"매출 +11.5%","percentile":44},"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":41.7,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.6,"direction":"higher_better","percentile":34}],"summary":"RSI 42","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 38.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.56,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.54,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 1.5x","percentile":31}},"signals":[],"summary":"대화제약(067080)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1848.72억. 현재가 9,930원, 전일 대비 -0.7%, 30일 -9.6%. PER 38.0배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8.92만, 기관 순매수 3891.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.99,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.99%","value_pct":0.99},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.54,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.99},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-209.28695017709106,"grade":"D","trend":"하락","atr_14":917.8571428571429,"rsi_14":41.67636786961584,"sma_20":11172.5,"sma_60":10595.5,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.7로 중립 구간입니다. MACD(-209.29)가 시그널선(-4.50)을 하회합니다(데드크로스). SMA20 11172, SMA60 10596 — 혼조세입니다. 볼린저밴드 9332~13013 (현재 위치 16%).","bb_lower":9331.534220850372,"bb_upper":13013.465779149628,"macd_signal":-4.500683851724965},"change_pct":-1.5,"chart_data":[{"date":"2024-10-23","open":18278,"high":19437,"low":17336,"close":18003,"volume":1177439,"rsi_14":66.98,"sma_20":16070.5,"sma_60":12110.67,"sma_120":11226.5},{"date":"2024-10-24","open":17473,"high":18308,"low":17336,"close":18160,"volume":543578,"rsi_14":70.58,"sma_20":16470.5,"sma_60":12244.0,"sma_120":11288.08},{"date":"2024-10-25","open":18455,"high":18916,"low":17817,"close":18455,"volume":546065,"rsi_14":66.74,"sma_20":16889.5,"sma_60":12384.17,"sma_120":11353.08},{"date":"2024-10-28","open":18533,"high":18553,"low":17277,"close":17365,"volume":496596,"rsi_14":64.53,"sma_20":17263.5,"sma_60":12509.83,"sma_120":11411.42},{"date":"2024-10-29","open":17120,"high":17915,"low":16286,"close":16590,"volume":596786,"rsi_14":48.36,"sma_20":17445.0,"sma_60":12620.5,"sma_120":11460.5},{"date":"2024-10-30","open":16590,"high":17169,"low":16001,"close":16717,"volume":532440,"rsi_14":42.63,"sma_20":17647.5,"sma_60":12726.0,"sma_120":11510.17},{"date":"2024-10-31","open":16403,"high":17051,"low":16001,"close":16688,"volume":373536,"rsi_14":37.32,"sma_20":17872.0,"sma_60":12833.33,"sma_120":11560.08},{"date":"2024-11-01","open":16364,"high":16914,"low":14833,"close":15265,"volume":954619,"rsi_14":34.52,"sma_20":18064.5,"sma_60":12920.5,"sma_120":11599.75},{"date":"2024-11-04","open":15412,"high":16472,"low":15049,"close":15726,"volume":901571,"rsi_14":37.45,"sma_20":18170.0,"sma_60":13015.33,"sma_120":11643.5},{"date":"2024-11-05","open":15785,"high":15863,"low":15108,"close":15274,"volume":335117,"rsi_14":13.97,"sma_20":18283.0,"sma_60":13106.0,"sma_120":11682.42},{"date":"2024-11-06","open":15274,"high":15539,"low":14725,"close":14970,"volume":385106,"rsi_14":12.99,"sma_20":18181.0,"sma_60":13217.33,"sma_120":11721.5},{"date":"2024-11-07","open":15290,"high":15300,"low":14570,"close":14570,"volume":461195,"rsi_14":14.88,"sma_20":17979.0,"sma_60":13303.0,"sma_120":11758.33},{"date":"2024-11-08","open":14430,"high":15805,"low":14322,"close":14489,"volume":930394,"rsi_14":18.26,"sma_20":17742.0,"sma_60":13387.83,"sma_120":11797.42},{"date":"2024-11-11","open":14479,"high":14538,"low":13939,"close":14361,"volume":357313,"rsi_14":21.27,"sma_20":17531.0,"sma_60":13474.0,"sma_120":11834.25},{"date":"2024-11-12","open":14509,"high":14519,"low":13537,"close":13743,"volume":420508,"rsi_14":18.27,"sma_20":17291.0,"sma_60":13549.5,"sma_120":11865.75},{"date":"2024-11-13","open":13665,"high":13704,"low":12820,"close":12928,"volume":459112,"rsi_14":14.51,"sma_20":16862.0,"sma_60":13589.33,"sma_120":11892.0},{"date":"2024-11-14","open":12977,"high":13144,"low":12536,"close":12693,"volume":335371,"rsi_14":10.6,"sma_20":16418.5,"sma_60":13630.67,"sma_120":11916.25},{"date":"2024-11-15","open":12653,"high":13291,"low":12634,"close":13174,"volume":386287,"rsi_14":18.74,"sma_20":16089.5,"sma_60":13681.0,"sma_120":11943.58},{"date":"2024-11-18","open":13144,"high":13144,"low":12369,"close":12555,"volume":418366,"rsi_14":19.19,"sma_20":15758.0,"sma_60":13721.5,"sma_120":11966.92},{"date":"2024-11-19","open":12761,"high":13380,"low":12172,"close":12398,"volume":434576,"rsi_14":17.16,"sma_20":15477.0,"sma_60":13762.5,"sma_120":11989.33},{"date":"2024-11-20","open":12565,"high":12879,"low":12339,"close":12408,"volume":212350,"rsi_14":17.37,"sma_20":15192.0,"sma_60":13801.0,"sma_120":12010.92},{"date":"2024-11-21","open":12388,"high":12428,"low":11878,"close":12045,"volume":287539,"rsi_14":20.71,"sma_20":14880.5,"sma_60":13835.33,"sma_120":12031.17},{"date":"2024-11-22","open":12015,"high":12300,"low":11947,"close":12123,"volume":212478,"rsi_14":14.78,"sma_20":14558.0,"sma_60":13874.5,"sma_120":12053.5},{"date":"2024-11-25","open":12133,"high":12909,"low":12133,"close":12909,"volume":434173,"rsi_14":28.29,"sma_20":14331.0,"sma_60":13919.33,"sma_120":12082.42},{"date":"2024-11-26","open":12810,"high":12928,"low":12496,"close":12703,"volume":228925,"rsi_14":28.81,"sma_20":14133.0,"sma_60":13965.0,"sma_120":12109.67},{"date":"2024-11-27","open":12820,"high":13134,"low":12614,"close":12742,"volume":296955,"rsi_14":33.47,"sma_20":13930.5,"sma_60":14011.67,"sma_120":12137.92},{"date":"2024-11-28","open":12781,"high":13105,"low":12634,"close":12634,"volume":272656,"rsi_14":30.02,"sma_20":13724.0,"sma_60":14057.17,"sma_120":12163.67},{"date":"2024-11-29","open":12712,"high":12712,"low":11976,"close":12055,"volume":314081,"rsi_14":27.36,"sma_20":13560.5,"sma_60":14092.67,"sma_120":12184.58},{"date":"2024-12-02","open":12074,"high":13046,"low":12074,"close":12408,"volume":554726,"rsi_14":36.18,"sma_20":13391.5,"sma_60":14130.83,"sma_120":12206.42},{"date":"2024-12-03","open":12565,"high":13007,"low":12418,"close":12810,"volume":230096,"rsi_14":48.67,"sma_20":13266.0,"sma_60":14175.83,"sma_120":12231.92},{"date":"2024-12-04","open":12310,"high":12810,"low":12045,"close":12761,"volume":345362,"rsi_14":50.81,"sma_20":13153.5,"sma_60":14224.67,"sma_120":12258.17},{"date":"2024-12-05","open":12810,"high":13076,"low":12074,"close":12693,"volume":359871,"rsi_14":43.7,"sma_20":13071.5,"sma_60":14276.17,"sma_120":12285.0},{"date":"2024-12-06","open":12565,"high":12791,"low":11907,"close":12172,"volume":246292,"rsi_14":44.85,"sma_20":12953.5,"sma_60":14318.0,"sma_120":12304.58},{"date":"2024-12-09","open":11760,"high":11878,"low":11201,"close":11230,"volume":332470,"rsi_14":37.04,"sma_20":12794.0,"sma_60":14348.67,"sma_120":12317.83},{"date":"2024-12-10","open":11230,"high":12143,"low":11230,"close":11976,"volume":257383,"rsi_14":45.88,"sma_20":12704.0,"sma_60":14384.33,"sma_120":12334.75},{"date":"2024-12-11","open":11976,"high":12526,"low":11976,"close":12271,"volume":129512,"rsi_14":52.18,"sma_20":12670.5,"sma_60":14425.67,"sma_120":12352.25},{"date":"2024-12-12","open":12418,"high":12565,"low":12104,"close":12339,"volume":171112,"rsi_14":52.09,"sma_20":12652.5,"sma_60":14469.17,"sma_120":12369.33},{"date":"2024-12-13","open":12339,"high":12408,"low":12133,"close":12231,"volume":153614,"rsi_14":42.45,"sma_20":12604.5,"sma_60":14508.33,"sma_120":12386.83},{"date":"2024-12-16","open":12280,"high":12663,"low":12271,"close":12506,"volume":204280,"rsi_14":47.84,"sma_20":12602.0,"sma_60":14549.67,"sma_120":12408.5},{"date":"2024-12-17","open":12437,"high":12830,"low":12280,"close":12634,"volume":326370,"rsi_14":48.84,"sma_20":12614.0,"sma_60":14592.17,"sma_120":12429.33},{"date":"2024-12-18","open":12938,"high":14489,"low":12467,"close":12673,"volume":2484768,"rsi_14":50.43,"sma_20":12627.5,"sma_60":14630.0,"sma_120":12453.42},{"date":"2024-12-19","open":12133,"high":12398,"low":11701,"close":12025,"volume":514946,"rsi_14":49.68,"sma_20":12626.5,"sma_60":14659.17,"sma_120":12471.17},{"date":"2024-12-20","open":12025,"high":12133,"low":11220,"close":11220,"volume":393390,"rsi_14":38.34,"sma_20":12580.5,"sma_60":14676.0,"sma_120":12484.25},{"date":"2024-12-23","open":11377,"high":11682,"low":11377,"close":11485,"volume":152389,"rsi_14":36.63,"sma_20":12508.0,"sma_60":14700.83,"sma_120":12499.25},{"date":"2024-12-24","open":11436,"high":11682,"low":11220,"close":11289,"volume":152420,"rsi_14":35.58,"sma_20":12436.0,"sma_60":14671.33,"sma_120":12514.33},{"date":"2024-12-26","open":11318,"high":11456,"low":10690,"close":10710,"volume":344961,"rsi_14":32.34,"sma_20":12332.5,"sma_60":14636.83,"sma_120":12518.25},{"date":"2024-12-27","open":10809,"high":10858,"low":10452,"close":10621,"volume":171429,"rsi_14":34.39,"sma_20":12225.0,"sma_60":14607.0,"sma_120":12519.08},{"date":"2024-12-30","open":10551,"high":11096,"low":10472,"close":10839,"volume":180367,"rsi_14":44.61,"sma_20":12158.0,"sma_60":14594.33,"sma_120":12520.67},{"date":"2025-01-02","open":10839,"high":10948,"low":10670,"close":10799,"volume":112345,"rsi_14":33.42,"sma_20":12071.0,"sma_60":14544.17,"sma_120":12523.17},{"date":"2025-01-03","open":10799,"high":11146,"low":10700,"close":11146,"volume":157482,"rsi_14":34.26,"sma_20":11981.0,"sma_60":14510.0,"sma_120":12525.42},{"date":"2025-01-06","open":11136,"high":11601,"low":11037,"close":11562,"volume":210159,"rsi_14":39.58,"sma_20":11914.5,"sma_60":14416.33,"sma_120":12532.83},{"date":"2025-01-07","open":11562,"high":11651,"low":11393,"close":11641,"volume":149365,"rsi_14":41.72,"sma_20":11855.5,"sma_60":14302.0,"sma_120":12542.5},{"date":"2025-01-08","open":11502,"high":11839,"low":11483,"close":11730,"volume":209666,"rsi_14":39.02,"sma_20":11827.5,"sma_60":14174.33,"sma_120":12551.67},{"date":"2025-01-09","open":11770,"high":11809,"low":11562,"close":11740,"volume":106563,"rsi_14":37.19,"sma_20":11848.0,"sma_60":14057.67,"sma_120":12562.5},{"date":"2025-01-10","open":11730,"high":11839,"low":11542,"close":11720,"volume":119770,"rsi_14":36.36,"sma_20":11829.5,"sma_60":13941.5,"sma_120":12569.58},{"date":"2025-01-13","open":11720,"high":11730,"low":11433,"close":11453,"volume":81045,"rsi_14":40.34,"sma_20":11782.5,"sma_60":13771.67,"sma_120":12572.5},{"date":"2025-01-14","open":11423,"high":11681,"low":11284,"close":11592,"volume":96984,"rsi_14":54.67,"sma_20":11739.0,"sma_60":13603.33,"sma_120":12575.83},{"date":"2025-01-15","open":11601,"high":11720,"low":11324,"close":11324,"volume":112810,"rsi_14":45.33,"sma_20":11687.5,"sma_60":13460.5,"sma_120":12580.83},{"date":"2025-01-16","open":11413,"high":11661,"low":11413,"close":11552,"volume":90587,"rsi_14":52.74,"sma_20":11633.5,"sma_60":13331.17,"sma_120":12587.58},{"date":"2025-01-17","open":11512,"high":11661,"low":11344,"close":11443,"volume":85225,"rsi_14":63.11,"sma_20":11567.5,"sma_60":13219.5,"sma_120":12597.08},{"date":"2025-01-20","open":11413,"high":11463,"low":11205,"close":11364,"volume":63887,"rsi_14":66.09,"sma_20":11495.5,"sma_60":13105.0,"sma_120":12607.83},{"date":"2025-01-21","open":11314,"high":11473,"low":11284,"close":11294,"volume":81550,"rsi_14":60.55,"sma_20":11453.0,"sma_60":12986.67,"sma_120":12615.33},{"date":"2025-01-22","open":11235,"high":11413,"low":11106,"close":11126,"volume":100610,"rsi_14":57.14,"sma_20":11443.0,"sma_60":12860.5,"sma_120":12622.33},{"date":"2025-01-23","open":11156,"high":11156,"low":10888,"close":10898,"volume":100714,"rsi_14":44.29,"sma_20":11408.0,"sma_60":12749.0,"sma_120":12629.42},{"date":"2025-01-24","open":10908,"high":11126,"low":10848,"close":10967,"volume":79436,"rsi_14":33.7,"sma_20":11386.5,"sma_60":12651.83,"sma_120":12636.17},{"date":"2025-01-31","open":10898,"high":11096,"low":10660,"close":10660,"volume":89355,"rsi_14":26.09,"sma_20":11379.0,"sma_60":12547.33,"sma_120":12636.67},{"date":"2025-02-03","open":10472,"high":10591,"low":10066,"close":10115,"volume":130631,"rsi_14":17.79,"sma_20":11353.5,"sma_60":12434.17,"sma_120":12633.75},{"date":"2025-02-04","open":10125,"high":10690,"low":10125,"close":10690,"volume":129902,"rsi_14":32.9,"sma_20":11346.0,"sma_60":12354.83,"sma_120":12637.67},{"date":"2025-02-05","open":10690,"high":10730,"low":10304,"close":10343,"volume":129009,"rsi_14":29.74,"sma_20":11323.0,"sma_60":12261.83,"sma_120":12638.58},{"date":"2025-02-06","open":10353,"high":10551,"low":10333,"close":10452,"volume":58795,"rsi_14":34.56,"sma_20":11288.0,"sma_60":12178.33,"sma_120":12642.17},{"date":"2025-02-07","open":10383,"high":10442,"low":10115,"close":10125,"volume":93905,"rsi_14":28.61,"sma_20":11215.5,"sma_60":12094.5,"sma_120":12655.92},{"date":"2025-02-10","open":10105,"high":10333,"low":9937,"close":10254,"volume":81022,"rsi_14":33.73,"sma_20":11145.5,"sma_60":12024.17,"sma_120":12663.58},{"date":"2025-02-11","open":10254,"high":10403,"low":10145,"close":10175,"volume":59702,"rsi_14":28.08,"sma_20":11067.0,"sma_60":11949.33,"sma_120":12668.58},{"date":"2025-02-12","open":10244,"high":10244,"low":9887,"close":10046,"volume":111813,"rsi_14":27.9,"sma_20":10981.5,"sma_60":11874.5,"sma_120":12674.25},{"date":"2025-02-13","open":10086,"high":10086,"low":9868,"close":9937,"volume":93634,"rsi_14":27.64,"sma_20":10891.5,"sma_60":11808.33,"sma_120":12678.92},{"date":"2025-02-14","open":10036,"high":10135,"low":9947,"close":9996,"volume":81450,"rsi_14":29.6,"sma_20":10818.0,"sma_60":11757.0,"sma_120":12673.17},{"date":"2025-02-17","open":9987,"high":10076,"low":9917,"close":9947,"volume":68718,"rsi_14":30.74,"sma_20":10735.0,"sma_60":11708.83,"sma_120":12669.75},{"date":"2025-02-18","open":10066,"high":10957,"low":10066,"close":10452,"volume":473293,"rsi_14":43.32,"sma_20":10691.0,"sma_60":11661.0,"sma_120":12671.0},{"date":"2025-02-19","open":11800,"high":13563,"low":11770,"close":11849,"volume":5693400,"rsi_14":59.45,"sma_20":10706.0,"sma_60":11647.17,"sma_120":12684.33},{"date":"2025-02-20","open":11542,"high":11998,"low":10948,"close":11057,"volume":810315,"rsi_14":53.85,"sma_20":10686.5,"sma_60":11622.67,"sma_120":12692.58},{"date":"2025-02-21","open":10997,"high":11235,"low":10710,"close":10710,"volume":462872,"rsi_14":56.0,"sma_20":10653.5,"sma_60":11592.17,"sma_120":12696.58},{"date":"2025-02-24","open":10581,"high":11096,"low":10482,"close":10640,"volume":261970,"rsi_14":49.44,"sma_20":10620.5,"sma_60":11566.67,"sma_120":12701.0},{"date":"2025-02-25","open":10759,"high":11324,"low":10690,"close":10829,"volume":510327,"rsi_14":55.66,"sma_20":10605.5,"sma_60":11543.0,"sma_120":12708.75},{"date":"2025-02-26","open":10839,"high":10977,"low":10650,"close":10680,"volume":188168,"rsi_14":52.63,"sma_20":10594.5,"sma_60":11503.5,"sma_120":12711.42},{"date":"2025-02-27","open":10680,"high":11364,"low":10551,"close":11126,"volume":628246,"rsi_14":61.25,"sma_20":10602.5,"sma_60":11475.0,"sma_120":12720.0},{"date":"2025-02-28","open":10918,"high":11225,"low":10749,"close":10749,"volume":308121,"rsi_14":55.27,"sma_20":10607.0,"sma_60":11439.5,"sma_120":12725.58},{"date":"2025-03-04","open":10749,"high":10878,"low":10373,"close":10601,"volume":197184,"rsi_14":54.47,"sma_20":10631.5,"sma_60":11403.33,"sma_120":12730.25},{"date":"2025-03-05","open":10621,"high":10799,"low":10551,"close":10670,"volume":133895,"rsi_14":56.63,"sma_20":10630.5,"sma_60":11378.17,"sma_120":12735.42},{"date":"2025-03-06","open":10799,"high":10799,"low":10383,"close":10403,"volume":145010,"rsi_14":54.79,"sma_20":10633.5,"sma_60":11342.5,"sma_120":12736.67},{"date":"2025-03-07","open":10452,"high":10492,"low":10284,"close":10363,"volume":90722,"rsi_14":53.78,"sma_20":10629.0,"sma_60":11299.33,"sma_120":12737.58},{"date":"2025-03-10","open":10353,"high":13464,"low":10234,"close":13464,"volume":10087172,"rsi_14":72.27,"sma_20":10797.5,"sma_60":11309.17,"sma_120":12766.92},{"date":"2025-03-11","open":13989,"high":16823,"low":13771,"close":15574,"volume":22132861,"rsi_14":76.96,"sma_20":11066.0,"sma_60":11355.67,"sma_120":12815.92},{"date":"2025-03-12","open":15921,"high":16119,"low":15079,"close":15574,"volume":3325978,"rsi_14":72.98,"sma_20":11338.5,"sma_60":11411.0,"sma_120":12864.5},{"date":"2025-03-13","open":15634,"high":15634,"low":14574,"close":14732,"volume":2487554,"rsi_14":72.54,"sma_20":11575.0,"sma_60":11468.17,"sma_120":12908.42},{"date":"2025-03-14","open":15535,"high":16248,"low":14663,"close":14663,"volume":5186449,"rsi_14":75.09,"sma_20":11813.5,"sma_60":11511.5,"sma_120":12947.92},{"date":"2025-03-17","open":14673,"high":17694,"low":14673,"close":16248,"volume":15199648,"rsi_14":79.85,"sma_20":12129.0,"sma_60":11576.5,"sma_120":13001.08},{"date":"2025-03-18","open":16575,"high":16733,"low":15921,"close":16288,"volume":2371857,"rsi_14":79.53,"sma_20":12449.0,"sma_60":11641.0,"sma_120":13055.08},{"date":"2025-03-19","open":16446,"high":16525,"low":15683,"close":15980,"volume":1026388,"rsi_14":78.19,"sma_20":12728.0,"sma_60":11702.17,"sma_120":13105.25},{"date":"2025-03-20","open":15733,"high":15862,"low":15010,"close":15039,"volume":957486,"rsi_14":69.77,"sma_20":12889.0,"sma_60":11742.83,"sma_120":13146.25},{"date":"2025-03-21","open":14752,"high":15624,"low":13979,"close":14187,"volume":1283562,"rsi_14":66.57,"sma_20":13047.0,"sma_60":11767.0,"sma_120":13179.58},{"date":"2025-03-24","open":14385,"high":15802,"low":14068,"close":14920,"volume":3809904,"rsi_14":69.71,"sma_20":13259.5,"sma_60":11802.83,"sma_120":13216.42},{"date":"2025-03-25","open":14811,"high":15703,"low":14484,"close":14484,"volume":1390203,"rsi_14":66.84,"sma_20":13453.5,"sma_60":11842.33,"sma_120":13250.75},{"date":"2025-03-26","open":14901,"high":15346,"low":14425,"close":14732,"volume":947252,"rsi_14":69.15,"sma_20":13650.5,"sma_60":11899.67,"sma_120":13287.83},{"date":"2025-03-27","open":14732,"high":15138,"low":14415,"close":14673,"volume":584779,"rsi_14":69.03,"sma_20":13852.0,"sma_60":11951.5,"sma_120":13326.17},{"date":"2025-03-28","open":14811,"high":17576,"low":14544,"close":16099,"volume":10445959,"rsi_14":63.66,"sma_20":14103.0,"sma_60":12030.67,"sma_120":13351.0},{"date":"2025-03-31","open":16743,"high":17189,"low":15049,"close":16169,"volume":2241400,"rsi_14":53.91,"sma_20":14376.5,"sma_60":12120.83,"sma_120":13378.83},{"date":"2025-04-01","open":16436,"high":16624,"low":15862,"close":15961,"volume":855605,"rsi_14":52.47,"sma_20":14647.0,"sma_60":12210.67,"sma_120":13408.83},{"date":"2025-04-02","open":15971,"high":16714,"low":15733,"close":15832,"volume":1240397,"rsi_14":57.74,"sma_20":14907.5,"sma_60":12294.67,"sma_120":13444.5},{"date":"2025-04-03","open":15366,"high":15673,"low":14950,"close":15109,"volume":458758,"rsi_14":52.87,"sma_20":15145.0,"sma_60":12367.17,"sma_120":13455.67},{"date":"2025-04-04","open":14633,"high":14717,"low":13712,"close":14049,"volume":654421,"rsi_14":34.79,"sma_20":15331.0,"sma_60":12416.0,"sma_120":13463.0},{"date":"2025-04-07","open":13236,"high":13543,"low":12543,"close":12780,"volume":496690,"rsi_14":29.27,"sma_20":15296.5,"sma_60":12436.5,"sma_120":13426.42},{"date":"2025-04-08","open":13107,"high":13325,"low":12701,"close":12979,"volume":331966,"rsi_14":32.03,"sma_20":15165.5,"sma_60":12459.0,"sma_120":13380.5},{"date":"2025-04-09","open":12790,"high":14068,"low":12493,"close":12602,"volume":632727,"rsi_14":34.35,"sma_20":15015.5,"sma_60":12473.67,"sma_120":13324.0},{"date":"2025-04-10","open":13325,"high":13375,"low":12988,"close":13216,"volume":252405,"rsi_14":43.57,"sma_20":14939.0,"sma_60":12498.5,"sma_120":13278.08},{"date":"2025-04-11","open":12949,"high":13543,"low":12870,"close":13474,"volume":389860,"rsi_14":39.78,"sma_20":14879.0,"sma_60":12528.0,"sma_120":13234.75},{"date":"2025-04-14","open":13662,"high":17516,"low":13355,"close":17516,"volume":5284510,"rsi_14":64.19,"sma_20":14943.0,"sma_60":12630.0,"sma_120":13200.83},{"date":"2025-04-15","open":18903,"high":18903,"low":16654,"close":16823,"volume":2849315,"rsi_14":59.39,"sma_20":14970.0,"sma_60":12718.0,"sma_120":13160.67},{"date":"2025-04-16","open":16565,"high":16694,"low":15951,"close":16030,"volume":781528,"rsi_14":55.72,"sma_20":14972.5,"sma_60":12797.17,"sma_120":13128.83},{"date":"2025-04-17","open":17249,"high":18081,"low":16416,"close":16476,"volume":3144227,"rsi_14":51.73,"sma_20":15045.0,"sma_60":12880.0,"sma_120":13105.58},{"date":"2025-04-18","open":16723,"high":16961,"low":15911,"close":15951,"volume":582337,"rsi_14":49.04,"sma_20":15134.0,"sma_60":12955.83,"sma_120":13087.67},{"date":"2025-04-21","open":16238,"high":17635,"low":15455,"close":16367,"volume":3229925,"rsi_14":51.76,"sma_20":15207.0,"sma_60":13040.0,"sma_120":13072.5},{"date":"2025-04-22","open":16793,"high":18269,"low":16605,"close":16763,"volume":2998838,"rsi_14":53.94,"sma_20":15322.0,"sma_60":13132.0,"sma_120":13059.33},{"date":"2025-04-23","open":16961,"high":17120,"low":16525,"close":16842,"volume":501784,"rsi_14":57.76,"sma_20":15428.5,"sma_60":13228.17,"sma_120":13044.33},{"date":"2025-04-24","open":16763,"high":17665,"low":16288,"close":16694,"volume":1558088,"rsi_14":62.9,"sma_20":15530.5,"sma_60":13325.67,"sma_120":13037.33},{"date":"2025-04-25","open":16842,"high":16961,"low":16288,"close":16307,"volume":369045,"rsi_14":68.82,"sma_20":15541.0,"sma_60":13415.5,"sma_120":13033.67},{"date":"2025-04-28","open":16198,"high":16278,"low":15505,"close":15535,"volume":295998,"rsi_14":62.85,"sma_20":15509.0,"sma_60":13497.5,"sma_120":13022.42},{"date":"2025-04-29","open":15644,"high":15673,"low":14881,"close":14990,"volume":286500,"rsi_14":61.8,"sma_20":15460.0,"sma_60":13579.5,"sma_120":13006.83},{"date":"2025-04-30","open":15495,"high":15673,"low":14732,"close":14772,"volume":271816,"rsi_14":58.0,"sma_20":15406.5,"sma_60":13648.17,"sma_120":13001.5},{"date":"2025-05-02","open":14633,"high":15247,"low":14445,"close":14891,"volume":231338,"rsi_14":57.39,"sma_20":15395.5,"sma_60":13724.67,"sma_120":12993.25},{"date":"2025-05-07","open":14663,"high":14821,"low":13979,"close":14167,"volume":248128,"rsi_14":23.26,"sma_20":15401.5,"sma_60":13787.17,"sma_120":12982.75},{"date":"2025-05-08","open":14326,"high":15683,"low":14286,"close":15257,"volume":717690,"rsi_14":38.24,"sma_20":15526.5,"sma_60":13873.5,"sma_120":12984.0},{"date":"2025-05-09","open":15267,"high":15277,"low":14445,"close":14584,"volume":225805,"rsi_14":38.94,"sma_20":15607.5,"sma_60":13946.33,"sma_120":12985.25},{"date":"2025-05-12","open":14801,"high":14821,"low":14247,"close":14494,"volume":157540,"rsi_14":33.97,"sma_20":15703.0,"sma_60":14019.0,"sma_120":12984.17},{"date":"2025-05-13","open":14732,"high":15178,"low":14623,"close":15010,"volume":320085,"rsi_14":42.38,"sma_20":15793.5,"sma_60":14102.5,"sma_120":12988.5},{"date":"2025-05-14","open":14950,"high":15128,"low":14673,"close":15010,"volume":154016,"rsi_14":38.21,"sma_20":15871.0,"sma_60":14187.83,"sma_120":12998.08},{"date":"2025-05-15","open":15019,"high":15237,"low":14861,"close":14861,"volume":130478,"rsi_14":32.73,"sma_20":15737.0,"sma_60":14269.67,"sma_120":13013.33},{"date":"2025-05-16","open":14960,"high":14960,"low":14465,"close":14475,"volume":136414,"rsi_14":29.64,"sma_20":15618.5,"sma_60":14345.83,"sma_120":13027.33},{"date":"2025-05-19","open":14425,"high":14564,"low":13979,"close":14068,"volume":104658,"rsi_14":28.38,"sma_20":15519.5,"sma_60":14406.67,"sma_120":13033.83},{"date":"2025-05-20","open":14088,"high":14296,"low":14049,"close":14157,"volume":85167,"rsi_14":31.39,"sma_20":15402.5,"sma_60":14445.5,"sma_120":13046.33},{"date":"2025-05-21","open":14257,"high":14702,"low":14207,"close":14554,"volume":103570,"rsi_14":40.92,"sma_20":15332.0,"sma_60":14504.33,"sma_120":13063.5},{"date":"2025-05-22","open":14445,"high":14514,"low":14118,"close":14167,"volume":90559,"rsi_14":42.16,"sma_20":15221.0,"sma_60":14562.5,"sma_120":13077.33},{"date":"2025-05-23","open":14138,"high":14247,"low":13523,"close":13533,"volume":139088,"rsi_14":39.05,"sma_20":15058.0,"sma_60":14611.17,"sma_120":13088.92},{"date":"2025-05-26","open":13543,"high":16179,"low":13543,"close":14881,"volume":3689225,"rsi_14":49.93,"sma_20":14959.0,"sma_60":14679.33,"sma_120":13111.17},{"date":"2025-05-27","open":15148,"high":15584,"low":14910,"close":15356,"volume":639973,"rsi_14":58.96,"sma_20":14891.5,"sma_60":14758.0,"sma_120":13130.75},{"date":"2025-05-28","open":16515,"high":17070,"low":15852,"close":15921,"volume":1068125,"rsi_14":55.43,"sma_20":14872.0,"sma_60":14838.67,"sma_120":13156.83},{"date":"2025-05-29","open":16040,"high":16198,"low":15733,"close":15990,"volume":224900,"rsi_14":62.77,"sma_20":14895.0,"sma_60":14926.83,"sma_120":13183.17},{"date":"2025-05-30","open":16545,"high":16793,"low":15921,"close":16238,"volume":470762,"rsi_14":65.38,"sma_20":14958.0,"sma_60":15021.67,"sma_120":13212.5},{"date":"2025-06-02","open":16832,"high":17694,"low":16010,"close":16010,"volume":1571312,"rsi_14":59.3,"sma_20":15020.5,"sma_60":15111.5,"sma_120":13244.83},{"date":"2025-06-04","open":16436,"high":16634,"low":16010,"close":16050,"volume":194245,"rsi_14":59.6,"sma_20":15079.0,"sma_60":15206.5,"sma_120":13274.5},{"date":"2025-06-05","open":16050,"high":16159,"low":15733,"close":15812,"volume":192789,"rsi_14":58.63,"sma_20":15162.0,"sma_60":15298.17,"sma_120":13298.75},{"date":"2025-06-09","open":15812,"high":15901,"low":15267,"close":15822,"volume":175281,"rsi_14":63.13,"sma_20":15190.5,"sma_60":15337.83,"sma_120":13323.5},{"date":"2025-06-10","open":15941,"high":16000,"low":15673,"close":15762,"volume":134254,"rsi_14":67.7,"sma_20":15250.0,"sma_60":15341.0,"sma_120":13348.33},{"date":"2025-06-11","open":15862,"high":16238,"low":15693,"close":15921,"volume":171095,"rsi_14":68.16,"sma_20":15322.0,"sma_60":15346.83,"sma_120":13378.92},{"date":"2025-06-12","open":16010,"high":16456,"low":15663,"close":15703,"volume":214037,"rsi_14":62.29,"sma_20":15357.0,"sma_60":15363.17,"sma_120":13415.67},{"date":"2025-06-13","open":15832,"high":15832,"low":14970,"close":15317,"volume":193003,"rsi_14":62.29,"sma_20":15372.5,"sma_60":15374.17,"sma_120":13442.83},{"date":"2025-06-16","open":15267,"high":15455,"low":15019,"close":15376,"volume":95652,"rsi_14":72.46,"sma_20":15398.5,"sma_60":15359.5,"sma_120":13468.0},{"date":"2025-06-17","open":15386,"high":15663,"low":15218,"close":15604,"volume":135400,"rsi_14":62.13,"sma_20":15455.5,"sma_60":15348.0,"sma_120":13494.5},{"date":"2025-06-18","open":15545,"high":15545,"low":15158,"close":15178,"volume":129910,"rsi_14":46.96,"sma_20":15511.5,"sma_60":15334.5,"sma_120":13518.33},{"date":"2025-06-19","open":15257,"high":15693,"low":14811,"close":15148,"volume":233514,"rsi_14":33.88,"sma_20":15561.5,"sma_60":15336.33,"sma_120":13539.58},{"date":"2025-06-20","open":15109,"high":15128,"low":14821,"close":14871,"volume":118727,"rsi_14":28.52,"sma_20":15577.5,"sma_60":15347.83,"sma_120":13557.42},{"date":"2025-06-23","open":14544,"high":14554,"low":14217,"close":14296,"volume":179018,"rsi_14":16.89,"sma_20":15584.0,"sma_60":15337.33,"sma_120":13570.08},{"date":"2025-06-24","open":14475,"high":14732,"low":14455,"close":14623,"volume":100620,"rsi_14":27.12,"sma_20":15639.0,"sma_60":15339.67,"sma_120":13591.0},{"date":"2025-06-25","open":14742,"high":14762,"low":14385,"close":14613,"volume":62514,"rsi_14":26.07,"sma_20":15625.5,"sma_60":15337.67,"sma_120":13618.67},{"date":"2025-06-26","open":14544,"high":14554,"low":14068,"close":14266,"volume":79304,"rsi_14":25.16,"sma_20":15570.5,"sma_60":15330.83,"sma_120":13641.17},{"date":"2025-06-27","open":14237,"high":14614,"low":14217,"close":14217,"volume":59084,"rsi_14":24.15,"sma_20":15482.0,"sma_60":15298.33,"sma_120":13664.5},{"date":"2025-06-30","open":14217,"high":14376,"low":14157,"close":14227,"volume":37269,"rsi_14":24.84,"sma_20":15390.5,"sma_60":15264.83,"sma_120":13692.83},{"date":"2025-07-01","open":14237,"high":14694,"low":14237,"close":14644,"volume":100071,"rsi_14":30.52,"sma_20":15307.5,"sma_60":15241.83,"sma_120":13726.25},{"date":"2025-07-02","open":14724,"high":14783,"low":14177,"close":14475,"volume":68783,"rsi_14":30.97,"sma_20":15227.5,"sma_60":15218.17,"sma_120":13756.42},{"date":"2025-07-03","open":14485,"high":15549,"low":14416,"close":15310,"volume":143806,"rsi_14":49.22,"sma_20":15187.5,"sma_60":15220.67,"sma_120":13793.92},{"date":"2025-07-04","open":15420,"high":15579,"low":15032,"close":15221,"volume":112854,"rsi_14":47.29,"sma_20":15155.0,"sma_60":15239.5,"sma_120":13827.75},{"date":"2025-07-07","open":15360,"high":15489,"low":15191,"close":15290,"volume":106239,"rsi_14":45.01,"sma_20":15125.5,"sma_60":15280.83,"sma_120":13858.67},{"date":"2025-07-08","open":15211,"high":15768,"low":15171,"close":15599,"volume":109436,"rsi_14":55.15,"sma_20":15114.5,"sma_60":15324.0,"sma_120":13891.5},{"date":"2025-07-09","open":15628,"high":15658,"low":15370,"close":15589,"volume":71426,"rsi_14":55.46,"sma_20":15095.0,"sma_60":15373.33,"sma_120":13923.5},{"date":"2025-07-10","open":15559,"high":16175,"low":15519,"close":16046,"volume":182211,"rsi_14":65.07,"sma_20":15109.5,"sma_60":15420.0,"sma_120":13959.25},{"date":"2025-07-11","open":16175,"high":16175,"low":15390,"close":15430,"volume":120989,"rsi_14":64.38,"sma_20":15112.5,"sma_60":15452.0,"sma_120":13990.0},{"date":"2025-07-14","open":15340,"high":15658,"low":15131,"close":15211,"volume":83462,"rsi_14":57.34,"sma_20":15101.5,"sma_60":15412.33,"sma_120":14021.17},{"date":"2025-07-15","open":15161,"high":15390,"low":15141,"close":15310,"volume":67514,"rsi_14":58.62,"sma_20":15084.0,"sma_60":15386.0,"sma_120":14052.0},{"date":"2025-07-16","open":15221,"high":15529,"low":15032,"close":15509,"volume":93831,"rsi_14":66.57,"sma_20":15098.0,"sma_60":15376.33,"sma_120":14086.75},{"date":"2025-07-17","open":15479,"high":16056,"low":15360,"close":15907,"volume":215132,"rsi_14":71.68,"sma_20":15133.5,"sma_60":15365.83,"sma_120":14122.92},{"date":"2025-07-18","open":15827,"high":15827,"low":15171,"close":15410,"volume":143179,"rsi_14":63.49,"sma_20":15158.0,"sma_60":15355.83,"sma_120":14155.83},{"date":"2025-07-21","open":15430,"high":15509,"low":15092,"close":15141,"volume":81101,"rsi_14":55.87,"sma_20":15198.0,"sma_60":15334.33,"sma_120":14187.17},{"date":"2025-07-22","open":15082,"high":15410,"low":14972,"close":15161,"volume":100665,"rsi_14":58.39,"sma_20":15222.5,"sma_60":15306.5,"sma_120":14219.25},{"date":"2025-07-23","open":15042,"high":16205,"low":15032,"close":15768,"volume":372031,"rsi_14":55.93,"sma_20":15278.0,"sma_60":15287.5,"sma_120":14257.83},{"date":"2025-07-24","open":15778,"high":16285,"low":15599,"close":15609,"volume":208104,"rsi_14":54.94,"sma_20":15343.0,"sma_60":15268.33,"sma_120":14297.0},{"date":"2025-07-25","open":15957,"high":17358,"low":15638,"close":15638,"volume":2962065,"rsi_14":54.48,"sma_20":15414.5,"sma_60":15256.17,"sma_120":14335.83},{"date":"2025-07-28","open":15519,"high":15599,"low":15022,"close":15151,"volume":190846,"rsi_14":44.5,"sma_20":15461.0,"sma_60":15248.83,"sma_120":14373.17},{"date":"2025-07-29","open":15112,"high":15360,"low":14962,"close":15092,"volume":132173,"rsi_14":43.96,"sma_20":15483.5,"sma_60":15249.67,"sma_120":14414.58},{"date":"2025-07-30","open":15062,"high":15211,"low":14913,"close":14962,"volume":72818,"rsi_14":35.7,"sma_20":15508.0,"sma_60":15252.0,"sma_120":14450.08},{"date":"2025-07-31","open":15012,"high":15102,"low":14793,"close":14903,"volume":82268,"rsi_14":41.85,"sma_20":15487.5,"sma_60":15251.33,"sma_120":14488.0},{"date":"2025-08-01","open":14962,"high":15390,"low":14813,"close":14833,"volume":159322,"rsi_14":43.87,"sma_20":15468.0,"sma_60":15261.67,"sma_120":14524.42},{"date":"2025-08-04","open":14913,"high":15211,"low":14774,"close":15092,"volume":55812,"rsi_14":46.63,"sma_20":15458.0,"sma_60":15258.0,"sma_120":14565.75},{"date":"2025-08-05","open":15092,"high":15330,"low":15082,"close":15171,"volume":77330,"rsi_14":44.59,"sma_20":15436.5,"sma_60":15267.0,"sma_120":14606.67},{"date":"2025-08-06","open":15171,"high":15171,"low":14923,"close":15062,"volume":58622,"rsi_14":35.09,"sma_20":15410.0,"sma_60":15275.67,"sma_120":14647.33},{"date":"2025-08-07","open":15092,"high":15112,"low":14843,"close":14843,"volume":103767,"rsi_14":38.91,"sma_20":15349.5,"sma_60":15272.0,"sma_120":14687.25},{"date":"2025-08-08","open":14823,"high":15012,"low":14664,"close":14734,"volume":69863,"rsi_14":41.49,"sma_20":15314.5,"sma_60":15266.5,"sma_120":14727.17},{"date":"2025-08-11","open":14774,"high":14833,"low":14416,"close":14475,"volume":85481,"rsi_14":36.98,"sma_20":15277.5,"sma_60":15259.17,"sma_120":14764.42},{"date":"2025-08-12","open":14565,"high":14783,"low":14386,"close":14465,"volume":49619,"rsi_14":18.05,"sma_20":15235.0,"sma_60":15258.17,"sma_120":14802.0},{"date":"2025-08-13","open":14595,"high":14764,"low":14416,"close":14764,"volume":52513,"rsi_14":30.59,"sma_20":15197.5,"sma_60":15269.0,"sma_120":14837.83},{"date":"2025-08-14","open":14764,"high":14873,"low":14644,"close":14714,"volume":35588,"rsi_14":28.96,"sma_20":15137.5,"sma_60":15277.5,"sma_120":14861.5},{"date":"2025-08-18","open":14714,"high":14803,"low":14386,"close":14445,"volume":48816,"rsi_14":32.16,"sma_20":15089.0,"sma_60":15274.83,"sma_120":14889.58},{"date":"2025-08-19","open":14396,"high":14555,"low":14217,"close":14346,"volume":44958,"rsi_14":31.53,"sma_20":15049.0,"sma_60":15277.0,"sma_120":14919.75},{"date":"2025-08-20","open":14187,"high":14187,"low":13829,"close":13928,"volume":66020,"rsi_14":27.59,"sma_20":14987.0,"sma_60":15282.83,"sma_120":14947.0},{"date":"2025-08-21","open":13928,"high":14127,"low":13630,"close":13640,"volume":60001,"rsi_14":25.1,"sma_20":14880.0,"sma_60":15261.17,"sma_120":14970.25},{"date":"2025-08-22","open":13640,"high":13988,"low":13590,"close":13819,"volume":41081,"rsi_14":30.83,"sma_20":14790.0,"sma_60":15234.5,"sma_120":14996.25},{"date":"2025-08-25","open":13909,"high":14207,"low":13909,"close":13948,"volume":31030,"rsi_14":27.27,"sma_20":14705.0,"sma_60":15200.5,"sma_120":15019.58},{"date":"2025-08-26","open":13839,"high":14088,"low":13839,"close":13849,"volume":27734,"rsi_14":23.92,"sma_20":14639.5,"sma_60":15163.67,"sma_120":15045.25},{"date":"2025-08-27","open":13889,"high":14008,"low":13849,"close":13919,"volume":24138,"rsi_14":27.09,"sma_20":14580.5,"sma_60":15123.83,"sma_120":15072.75},{"date":"2025-08-28","open":13849,"high":13968,"low":13730,"close":13909,"volume":36778,"rsi_14":29.57,"sma_20":14527.5,"sma_60":15087.67,"sma_120":15099.58},{"date":"2025-08-29","open":13749,"high":14048,"low":13740,"close":13740,"volume":35943,"rsi_14":28.81,"sma_20":14469.0,"sma_60":15048.0,"sma_120":15127.25},{"date":"2025-09-01","open":13552,"high":13602,"low":13078,"close":13078,"volume":64165,"rsi_14":25.28,"sma_20":14384.5,"sma_60":15002.5,"sma_120":15150.33},{"date":"2025-09-02","open":13093,"high":13919,"low":12934,"close":13769,"volume":113349,"rsi_14":39.39,"sma_20":14318.0,"sma_60":14967.17,"sma_120":15152.5},{"date":"2025-09-03","open":13630,"high":13899,"low":13610,"close":13859,"volume":40388,"rsi_14":35.28,"sma_20":14252.0,"sma_60":14934.33,"sma_120":15137.67},{"date":"2025-09-04","open":13869,"high":14127,"low":13839,"close":13978,"volume":39777,"rsi_14":38.29,"sma_20":14197.5,"sma_60":14900.83,"sma_120":15123.83},{"date":"2025-09-05","open":13968,"high":14038,"low":13769,"close":13889,"volume":48777,"rsi_14":40.6,"sma_20":14149.5,"sma_60":14869.5,"sma_120":15116.33},{"date":"2025-09-08","open":14018,"high":14346,"low":13988,"close":14137,"volume":72663,"rsi_14":46.65,"sma_20":14119.5,"sma_60":14848.83,"sma_120":15111.5},{"date":"2025-09-09","open":14276,"high":14366,"low":14028,"close":14157,"volume":37887,"rsi_14":54.21,"sma_20":14103.5,"sma_60":14827.5,"sma_120":15093.5},{"date":"2025-09-10","open":14157,"high":14445,"low":14088,"close":14445,"volume":59166,"rsi_14":64.84,"sma_20":14102.5,"sma_60":14807.17,"sma_120":15077.58},{"date":"2025-09-11","open":14376,"high":14565,"low":14237,"close":14237,"volume":39226,"rsi_14":57.61,"sma_20":14076.0,"sma_60":14790.5,"sma_120":15062.5},{"date":"2025-09-12","open":14237,"high":14386,"low":14177,"close":14316,"volume":51775,"rsi_14":56.83,"sma_20":14056.0,"sma_60":14775.67,"sma_120":15056.0},{"date":"2025-09-15","open":14316,"high":14376,"low":14078,"close":14247,"volume":43366,"rsi_14":57.46,"sma_20":14046.0,"sma_60":14764.33,"sma_120":15056.08},{"date":"2025-09-16","open":14197,"high":14764,"low":13998,"close":14525,"volume":111870,"rsi_14":60.55,"sma_20":14055.0,"sma_60":14767.33,"sma_120":15052.33},{"date":"2025-09-17","open":14455,"high":14535,"low":14117,"close":14117,"volume":37257,"rsi_14":53.19,"sma_20":14064.5,"sma_60":14758.0,"sma_120":15048.83},{"date":"2025-09-18","open":14048,"high":14226,"low":13960,"close":14137,"volume":35438,"rsi_14":57.85,"sma_20":14095.0,"sma_60":14751.0,"sma_120":15044.33},{"date":"2025-09-19","open":14310,"high":14530,"low":14220,"close":14400,"volume":49585,"rsi_14":71.43,"sma_20":14120.0,"sma_60":14751.0,"sma_120":15040.92},{"date":"2025-09-22","open":14515,"high":18611,"low":14505,"close":18184,"volume":9102351,"rsi_14":87.0,"sma_20":14333.0,"sma_60":14817.5,"sma_120":15057.92},{"date":"2025-09-23","open":17736,"high":17746,"low":16633,"close":16871,"volume":1280449,"rsi_14":70.95,"sma_20":14485.0,"sma_60":14861.83,"sma_120":15063.33},{"date":"2025-09-24","open":17468,"high":17736,"low":16116,"close":16523,"volume":980887,"rsi_14":67.16,"sma_20":14616.0,"sma_60":14893.33,"sma_120":15067.58},{"date":"2025-09-25","open":16732,"high":17100,"low":16205,"close":16474,"volume":600130,"rsi_14":67.52,"sma_20":14745.0,"sma_60":14926.83,"sma_120":15072.5},{"date":"2025-09-26","open":16603,"high":17607,"low":16305,"close":17130,"volume":2096001,"rsi_14":69.22,"sma_20":14915.5,"sma_60":14957.33,"sma_120":15089.0},{"date":"2025-09-29","open":16901,"high":17418,"low":16603,"close":17000,"volume":387179,"rsi_14":68.01,"sma_20":15109.0,"sma_60":14987.17,"sma_120":15113.33},{"date":"2025-09-30","open":16981,"high":17000,"low":16215,"close":16215,"volume":268852,"rsi_14":60.55,"sma_20":15232.0,"sma_60":15002.67,"sma_120":15141.75},{"date":"2025-10-01","open":16165,"high":16285,"low":15817,"close":15867,"volume":165982,"rsi_14":59.56,"sma_20":15333.0,"sma_60":15007.17,"sma_120":15165.58},{"date":"2025-10-02","open":16175,"high":16822,"low":15957,"close":16384,"volume":268793,"rsi_14":61.53,"sma_20":15454.0,"sma_60":15020.5,"sma_120":15196.92},{"date":"2025-10-10","open":16613,"high":16732,"low":16096,"close":16523,"volume":201370,"rsi_14":62.6,"sma_20":15586.5,"sma_60":15028.5,"sma_120":15224.25},{"date":"2025-10-13","open":16106,"high":16205,"low":15957,"close":16056,"volume":98148,"rsi_14":58.3,"sma_20":15683.0,"sma_60":15039.0,"sma_120":15245.5},{"date":"2025-10-14","open":16205,"high":16573,"low":15937,"close":16324,"volume":198290,"rsi_14":62.14,"sma_20":15792.0,"sma_60":15057.67,"sma_120":15235.0},{"date":"2025-10-15","open":16533,"high":16533,"low":16076,"close":16145,"volume":117135,"rsi_14":60.39,"sma_20":15877.5,"sma_60":15071.67,"sma_120":15228.83},{"date":"2025-10-16","open":16275,"high":16603,"low":15967,"close":16066,"volume":170354,"rsi_14":59.57,"sma_20":15969.5,"sma_60":15081.0,"sma_120":15228.67},{"date":"2025-10-17","open":16076,"high":16245,"low":15390,"close":15479,"volume":182273,"rsi_14":26.95,"sma_20":16028.0,"sma_60":15073.83,"sma_120":15219.83},{"date":"2025-10-20","open":15708,"high":16036,"low":15489,"close":15837,"volume":85119,"rsi_14":39.47,"sma_20":16108.0,"sma_60":15081.0,"sma_120":15218.42},{"date":"2025-10-21","open":15986,"high":16006,"low":15519,"close":15668,"volume":101132,"rsi_14":40.97,"sma_20":16165.5,"sma_60":15089.83,"sma_120":15212.08},{"date":"2025-10-22","open":15748,"high":15768,"low":15320,"close":15549,"volume":68119,"rsi_14":40.37,"sma_20":16237.5,"sma_60":15096.33,"sma_120":15201.42},{"date":"2025-10-23","open":15589,"high":15619,"low":15261,"close":15400,"volume":69605,"rsi_14":29.86,"sma_20":16295.5,"sma_60":15090.17,"sma_120":15188.83},{"date":"2025-10-24","open":15668,"high":16086,"low":15589,"close":15758,"volume":109629,"rsi_14":36.26,"sma_20":16368.0,"sma_60":15092.67,"sma_120":15180.5},{"date":"2025-10-27","open":15817,"high":16563,"low":15817,"close":16553,"volume":218625,"rsi_14":53.73,"sma_20":16286.0,"sma_60":15108.0,"sma_120":15182.08},{"date":"2025-10-28","open":17140,"high":17150,"low":16613,"close":16861,"volume":261030,"rsi_14":61.06,"sma_20":16285.5,"sma_60":15136.67,"sma_120":15192.75},{"date":"2025-10-29","open":16941,"high":16941,"low":16354,"close":16643,"volume":134596,"rsi_14":53.08,"sma_20":16291.5,"sma_60":15162.67,"sma_120":15206.17},{"date":"2025-10-30","open":17040,"high":17060,"low":16285,"close":16414,"volume":187256,"rsi_14":48.72,"sma_20":16288.5,"sma_60":15187.0,"sma_120":15219.5},{"date":"2025-10-31","open":16593,"high":16732,"low":16305,"close":16305,"volume":109090,"rsi_14":53.16,"sma_20":16247.0,"sma_60":15210.5,"sma_120":15230.92},{"date":"2025-11-03","open":16553,"high":16712,"low":16255,"close":16712,"volume":129045,"rsi_14":54.77,"sma_20":16232.5,"sma_60":15242.0,"sma_120":15251.83},{"date":"2025-11-04","open":16732,"high":17189,"low":16573,"close":16762,"volume":217738,"rsi_14":57.83,"sma_20":16260.0,"sma_60":15270.0,"sma_120":15264.0},{"date":"2025-11-05","open":17000,"high":17020,"low":16255,"close":16712,"volume":195161,"rsi_14":58.27,"sma_20":16302.5,"sma_60":15295.83,"sma_120":15281.42},{"date":"2025-11-06","open":16782,"high":16911,"low":16305,"close":16613,"volume":123059,"rsi_14":66.57,"sma_20":16314.0,"sma_60":15321.83,"sma_120":15298.75},{"date":"2025-11-07","open":16354,"high":16354,"low":15708,"close":15967,"volume":128955,"rsi_14":51.74,"sma_20":16286.0,"sma_60":15340.67,"sma_120":15306.33},{"date":"2025-11-10","open":16036,"high":16086,"low":15758,"close":16046,"volume":60769,"rsi_14":55.22,"sma_20":16285.5,"sma_60":15362.67,"sma_120":15314.58},{"date":"2025-11-11","open":15996,"high":16285,"low":15569,"close":15678,"volume":81283,"rsi_14":51.67,"sma_20":16253.0,"sma_60":15382.83,"sma_120":15321.0},{"date":"2025-11-12","open":15738,"high":16643,"low":15738,"close":16593,"volume":180908,"rsi_14":62.88,"sma_20":16275.5,"sma_60":15418.5,"sma_120":15338.33},{"date":"2025-11-13","open":16603,"high":17378,"low":16464,"close":16901,"volume":333511,"rsi_14":62.47,"sma_20":16317.5,"sma_60":15454.33,"sma_120":15361.67},{"date":"2025-11-14","open":16643,"high":17000,"low":16483,"close":16543,"volume":193053,"rsi_14":49.88,"sma_20":16371.0,"sma_60":15485.0,"sma_120":15381.25},{"date":"2025-11-17","open":16573,"high":16931,"low":16305,"close":16702,"volume":139724,"rsi_14":48.01,"sma_20":16414.5,"sma_60":15522.83,"sma_120":15398.83},{"date":"2025-11-18","open":16702,"high":16702,"low":16046,"close":16116,"volume":139045,"rsi_14":43.96,"sma_20":16437.0,"sma_60":15552.5,"sma_120":15414.75},{"date":"2025-11-19","open":16066,"high":16205,"low":15370,"close":15778,"volume":138019,"rsi_14":42.89,"sma_20":16448.5,"sma_60":15583.5,"sma_120":15433.17},{"date":"2025-11-20","open":16006,"high":16623,"low":16006,"close":16483,"volume":132354,"rsi_14":51.76,"sma_20":16503.0,"sma_60":15631.17,"sma_120":15446.17},{"date":"2025-11-21","open":16096,"high":16324,"low":15957,"close":16205,"volume":102524,"rsi_14":44.87,"sma_20":16525.5,"sma_60":15671.17,"sma_120":15452.83},{"date":"2025-11-24","open":16414,"high":16523,"low":16076,"close":16245,"volume":83832,"rsi_14":44.76,"sma_20":16510.0,"sma_60":15709.67,"sma_120":15455.08},{"date":"2025-11-25","open":16255,"high":17130,"low":16255,"close":16573,"volume":246456,"rsi_14":48.66,"sma_20":16495.5,"sma_60":15755.33,"sma_120":15459.5},{"date":"2025-11-26","open":16782,"high":17090,"low":16623,"close":17010,"volume":178995,"rsi_14":53.58,"sma_20":16514.0,"sma_60":15807.17,"sma_120":15465.5},{"date":"2025-11-27","open":17398,"high":17696,"low":16931,"close":17279,"volume":306824,"rsi_14":62.69,"sma_20":16557.5,"sma_60":15863.67,"sma_120":15475.67},{"date":"2025-11-28","open":17140,"high":17418,"low":17010,"close":17269,"volume":177621,"rsi_14":61.99,"sma_20":16606.0,"sma_60":15922.83,"sma_120":15485.42},{"date":"2025-12-01","open":17527,"high":18213,"low":17169,"close":17826,"volume":522097,"rsi_14":70.3,"sma_20":16662.0,"sma_60":16001.17,"sma_120":15501.83},{"date":"2025-12-02","open":17448,"high":17846,"low":17020,"close":17836,"volume":247325,"rsi_14":64.17,"sma_20":16716.0,"sma_60":16069.33,"sma_120":15518.25},{"date":"2025-12-03","open":17657,"high":17786,"low":17448,"close":17667,"volume":145199,"rsi_14":59.02,"sma_20":16764.0,"sma_60":16133.17,"sma_120":15533.75},{"date":"2025-12-04","open":17826,"high":18084,"low":17547,"close":17677,"volume":170179,"rsi_14":64.54,"sma_20":16817.5,"sma_60":16195.17,"sma_120":15548.0},{"date":"2025-12-05","open":18392,"high":19058,"low":18094,"close":19058,"volume":757049,"rsi_14":73.01,"sma_20":16973.0,"sma_60":16281.83,"sma_120":15575.67},{"date":"2025-12-08","open":23512,"high":24755,"low":22319,"close":23164,"volume":3384839,"rsi_14":90.79,"sma_20":17331.0,"sma_60":16433.17,"sma_120":15641.0},{"date":"2025-12-09","open":22220,"high":22319,"low":20132,"close":20281,"volume":1165058,"rsi_14":70.13,"sma_20":17562.5,"sma_60":16535.83,"sma_120":15681.67},{"date":"2025-12-10","open":21275,"high":21474,"low":20033,"close":20977,"volume":556306,"rsi_14":70.11,"sma_20":17783.0,"sma_60":16645.33,"sma_120":15726.25},{"date":"2025-12-11","open":20828,"high":21275,"low":20182,"close":20182,"volume":389090,"rsi_14":67.01,"sma_20":17948.0,"sma_60":16745.0,"sma_120":15767.75},{"date":"2025-12-12","open":20033,"high":20232,"low":19446,"close":19884,"volume":345682,"rsi_14":65.22,"sma_20":18116.0,"sma_60":16838.33,"sma_120":15807.0},{"date":"2025-12-15","open":19884,"high":19983,"low":18860,"close":18999,"volume":421924,"rsi_14":59.7,"sma_20":18231.5,"sma_60":16918.0,"sma_120":15841.17},{"date":"2025-12-16","open":19178,"high":19357,"low":18382,"close":18720,"volume":393890,"rsi_14":56.92,"sma_20":18362.5,"sma_60":16988.33,"sma_120":15877.83},{"date":"2025-12-17","open":18790,"high":19048,"low":18442,"close":18889,"volume":240943,"rsi_14":56.57,"sma_20":18519.0,"sma_60":17068.33,"sma_120":15913.17},{"date":"2025-12-18","open":18184,"high":18323,"low":17567,"close":17567,"volume":387562,"rsi_14":51.1,"sma_20":18573.5,"sma_60":17124.0,"sma_120":15937.5},{"date":"2025-12-19","open":17617,"high":17855,"low":17368,"close":17517,"volume":216415,"rsi_14":48.82,"sma_20":18639.5,"sma_60":17177.67,"sma_120":15964.33},{"date":"2025-12-22","open":18094,"high":18114,"low":17806,"close":17895,"volume":258558,"rsi_14":50.22,"sma_20":18722.5,"sma_60":17172.83,"sma_120":15995.17},{"date":"2025-12-23","open":17895,"high":17945,"low":17478,"close":17557,"volume":117032,"rsi_14":49.6,"sma_20":18772.0,"sma_60":17184.33,"sma_120":16023.08},{"date":"2025-12-24","open":17587,"high":17647,"low":17259,"close":17309,"volume":109414,"rsi_14":48.67,"sma_20":18787.0,"sma_60":17197.5,"sma_120":16045.42},{"date":"2025-12-26","open":17378,"high":17418,"low":16901,"close":17080,"volume":127304,"rsi_14":42.2,"sma_20":18777.0,"sma_60":17207.67,"sma_120":16067.25},{"date":"2025-12-29","open":17190,"high":17550,"low":17100,"close":17410,"volume":119463,"rsi_14":16.72,"sma_20":18779.0,"sma_60":17210.67,"sma_120":16084.0},{"date":"2025-12-30","open":17440,"high":17720,"low":17400,"close":17430,"volume":125413,"rsi_14":25.13,"sma_20":18754.0,"sma_60":17216.17,"sma_120":16101.67},{"date":"2026-01-02","open":18450,"high":18630,"low":17700,"close":17860,"volume":262900,"rsi_14":21.58,"sma_20":18750.0,"sma_60":17242.0,"sma_120":16122.33},{"date":"2026-01-05","open":17780,"high":17890,"low":17480,"close":17700,"volume":133574,"rsi_14":24.31,"sma_20":18746.5,"sma_60":17271.0,"sma_120":16139.08},{"date":"2026-01-06","open":17770,"high":17770,"low":16900,"close":17040,"volume":213300,"rsi_14":22.69,"sma_20":18709.5,"sma_60":17280.33,"sma_120":16150.42},{"date":"2026-01-07","open":17040,"high":17050,"low":16500,"close":16590,"volume":175323,"rsi_14":24.7,"sma_20":18580.5,"sma_60":17279.83,"sma_120":16154.17},{"date":"2026-01-08","open":16670,"high":16930,"low":16360,"close":16420,"volume":110817,"rsi_14":25.26,"sma_20":18236.5,"sma_60":17284.33,"sma_120":16161.67},{"date":"2026-01-09","open":16420,"high":16490,"low":16260,"close":16400,"volume":101586,"rsi_14":22.46,"sma_20":18036.5,"sma_60":17284.0,"sma_120":16170.83},{"date":"2026-01-12","open":16140,"high":16370,"low":16010,"close":16100,"volume":115939,"rsi_14":28.73,"sma_20":17786.5,"sma_60":17281.67,"sma_120":16176.67},{"date":"2026-01-13","open":16230,"high":16950,"low":15990,"close":16400,"volume":232046,"rsi_14":34.52,"sma_20":17591.5,"sma_60":17285.67,"sma_120":16183.33},{"date":"2026-01-14","open":16340,"high":16350,"low":16070,"close":16140,"volume":90025,"rsi_14":25.65,"sma_20":17398.5,"sma_60":17295.17,"sma_120":16184.5},{"date":"2026-01-15","open":16190,"high":16450,"low":16010,"close":16330,"volume":93115,"rsi_14":31.88,"sma_20":17259.5,"sma_60":17301.83,"sma_120":16191.42},{"date":"2026-01-16","open":16340,"high":16660,"low":16050,"close":16380,"volume":119588,"rsi_14":37.65,"sma_20":17006.0,"sma_60":17324.5,"sma_120":16201.0},{"date":"2026-01-19","open":16250,"high":16510,"low":16100,"close":16380,"volume":97449,"rsi_14":32.89,"sma_20":16941.5,"sma_60":17339.33,"sma_120":16210.42},{"date":"2026-01-20","open":16430,"high":16840,"low":16350,"close":16670,"volume":126155,"rsi_14":38.41,"sma_20":16894.0,"sma_60":17353.0,"sma_120":16217.17},{"date":"2026-01-21","open":16360,"high":16390,"low":15900,"close":16030,"volume":154866,"rsi_14":23.78,"sma_20":16795.5,"sma_60":17342.67,"sma_120":16219.92},{"date":"2026-01-22","open":15998,"high":16137,"low":15610,"close":15700,"volume":134655,"rsi_14":23.25,"sma_20":16702.0,"sma_60":17323.17,"sma_120":16220.42},{"date":"2026-01-23","open":15680,"high":16177,"low":15670,"close":16108,"volume":124387,"rsi_14":37.35,"sma_20":16641.5,"sma_60":17314.17,"sma_120":16228.42},{"date":"2026-01-26","open":16306,"high":16595,"low":16207,"close":16495,"volume":174464,"rsi_14":50.0,"sma_20":16612.0,"sma_60":17315.5,"sma_120":16240.17},{"date":"2026-01-27","open":16326,"high":16565,"low":16118,"close":16297,"volume":152648,"rsi_14":49.54,"sma_20":16561.0,"sma_60":17315.33,"sma_120":16251.33},{"date":"2026-01-28","open":16396,"high":16724,"low":16336,"close":16396,"volume":163508,"rsi_14":51.34,"sma_20":16514.0,"sma_60":17310.0,"sma_120":16263.83},{"date":"2026-01-29","open":16456,"high":16545,"low":16008,"close":16525,"volume":151830,"rsi_14":58.13,"sma_20":16452.0,"sma_60":17306.0,"sma_120":16278.0},{"date":"2026-01-30","open":16630,"high":16920,"low":16390,"close":16510,"volume":161348,"rsi_14":51.83,"sma_20":16392.5,"sma_60":17301.0,"sma_120":16289.08},{"date":"2026-02-02","open":16300,"high":16360,"low":15540,"close":15600,"volume":202886,"rsi_14":42.62,"sma_20":16320.5,"sma_60":17282.5,"sma_120":16291.92},{"date":"2026-02-03","open":15850,"high":16140,"low":15790,"close":16140,"volume":82180,"rsi_14":47.63,"sma_20":16298.0,"sma_60":17283.83,"sma_120":16300.17},{"date":"2026-02-04","open":15940,"high":16260,"low":15860,"close":15930,"volume":90693,"rsi_14":44.6,"sma_20":16273.5,"sma_60":17276.33,"sma_120":16308.5},{"date":"2026-02-05","open":16030,"high":16110,"low":15490,"close":15530,"volume":115282,"rsi_14":40.7,"sma_20":16230.0,"sma_60":17266.17,"sma_120":16314.42},{"date":"2026-02-06","open":15050,"high":15390,"low":14600,"close":15120,"volume":138638,"rsi_14":37.35,"sma_20":16181.0,"sma_60":17255.33,"sma_120":16319.08},{"date":"2026-02-09","open":15450,"high":15530,"low":15190,"close":15390,"volume":67611,"rsi_14":37.1,"sma_20":16130.5,"sma_60":17233.67,"sma_120":16326.08},{"date":"2026-02-10","open":15360,"high":15590,"low":15310,"close":15440,"volume":56575,"rsi_14":43.25,"sma_20":16095.5,"sma_60":17207.67,"sma_120":16331.0},{"date":"2026-02-11","open":15540,"high":15640,"low":15420,"close":15430,"volume":55646,"rsi_14":45.65,"sma_20":16050.5,"sma_60":17187.5,"sma_120":16336.25},{"date":"2026-02-12","open":15460,"high":15540,"low":15260,"close":15270,"volume":72627,"rsi_14":38.05,"sma_20":15995.0,"sma_60":17162.0,"sma_120":16342.42},{"date":"2026-02-13","open":15100,"high":15160,"low":14830,"close":14840,"volume":84689,"rsi_14":27.74,"sma_20":15918.0,"sma_60":17139.17,"sma_120":16345.83},{"date":"2026-02-19","open":14900,"high":15410,"low":14830,"close":15280,"volume":78365,"rsi_14":36.69,"sma_20":15863.0,"sma_60":17129.33,"sma_120":16356.42},{"date":"2026-02-20","open":15330,"high":15330,"low":15010,"close":15070,"volume":58699,"rsi_14":33.41,"sma_20":15783.0,"sma_60":17104.17,"sma_120":16367.67},{"date":"2026-02-23","open":15250,"high":15600,"low":15070,"close":15390,"volume":73095,"rsi_14":36.24,"sma_20":15751.0,"sma_60":17089.0,"sma_120":16380.08},{"date":"2026-02-24","open":15440,"high":15570,"low":15240,"close":15280,"volume":78863,"rsi_14":36.24,"sma_20":15725.5,"sma_60":17071.33,"sma_120":16390.5},{"date":"2026-02-25","open":15330,"high":15410,"low":15050,"close":15070,"volume":69232,"rsi_14":42.97,"sma_20":15669.0,"sma_60":17044.67,"sma_120":16400.0},{"date":"2026-02-26","open":15100,"high":15190,"low":14850,"close":15130,"volume":79923,"rsi_14":34.65,"sma_20":15596.0,"sma_60":16995.0,"sma_120":16429.33},{"date":"2026-02-27","open":18470,"high":18620,"low":16200,"close":16640,"volume":1714109,"rsi_14":57.73,"sma_20":15608.5,"sma_60":16999.33,"sma_120":16431.5},{"date":"2026-03-03","open":16090,"high":16100,"low":15310,"close":15320,"volume":261661,"rsi_14":48.09,"sma_20":15550.0,"sma_60":16965.17,"sma_120":16444.0},{"date":"2026-03-04","open":14370,"high":14510,"low":12650,"close":12650,"volume":303419,"rsi_14":34.11,"sma_20":15351.5,"sma_60":16877.17,"sma_120":16439.17},{"date":"2026-03-05","open":13300,"high":14200,"low":13300,"close":13900,"volume":192989,"rsi_14":41.49,"sma_20":15221.0,"sma_60":16809.83,"sma_120":16439.58},{"date":"2026-03-06","open":13620,"high":14310,"low":13550,"close":14290,"volume":87098,"rsi_14":43.67,"sma_20":15155.5,"sma_60":16751.83,"sma_120":16442.5},{"date":"2026-03-09","open":13660,"high":13770,"low":13300,"close":13630,"volume":70094,"rsi_14":40.76,"sma_20":15030.0,"sma_60":16682.67,"sma_120":16438.92},{"date":"2026-03-10","open":14000,"high":14230,"low":13900,"close":14040,"volume":83840,"rsi_14":43.84,"sma_20":14935.5,"sma_60":16597.17,"sma_120":16439.5},{"date":"2026-03-11","open":14120,"high":14880,"low":14120,"close":14330,"volume":111927,"rsi_14":47.41,"sma_20":14875.5,"sma_60":16447.67,"sma_120":16440.42},{"date":"2026-03-12","open":14340,"high":14590,"low":14210,"close":14420,"volume":43852,"rsi_14":45.47,"sma_20":14840.5,"sma_60":16348.0,"sma_120":16441.92},{"date":"2026-03-13","open":14100,"high":15300,"low":14010,"close":15000,"volume":169783,"rsi_14":49.65,"sma_20":14821.0,"sma_60":16246.33,"sma_120":16445.83},{"date":"2026-03-16","open":14970,"high":15070,"low":14570,"close":14900,"volume":107109,"rsi_14":47.46,"sma_20":14794.0,"sma_60":16096.0,"sma_120":16467.17},{"date":"2026-03-17","open":15130,"high":15490,"low":15000,"close":15170,"volume":154230,"rsi_14":49.44,"sma_20":14781.0,"sma_60":16075.83,"sma_120":16457.08},{"date":"2026-03-18","open":15300,"high":15420,"low":15060,"close":15130,"volume":63285,"rsi_14":50.31,"sma_20":14774.0,"sma_60":16009.5,"sma_120":16463.75},{"date":"2026-03-19","open":14770,"high":14900,"low":14680,"close":14690,"volume":51557,"rsi_14":47.8,"sma_20":14766.5,"sma_60":15940.5,"sma_120":16464.42},{"date":"2026-03-20","open":14800,"high":14800,"low":14590,"close":14690,"volume":41943,"rsi_14":38.54,"sma_20":14737.0,"sma_60":15868.67,"sma_120":16468.5},{"date":"2026-03-23","open":14119,"high":14258,"low":13831,"close":13831,"volume":63752,"rsi_14":41.15,"sma_20":14679.0,"sma_60":15806.0,"sma_120":16465.0},{"date":"2026-03-24","open":14159,"high":14248,"low":13771,"close":13990,"volume":53173,"rsi_14":63.0,"sma_20":14613.0,"sma_60":15746.83,"sma_120":16462.25},{"date":"2026-03-25","open":14059,"high":14606,"low":14059,"close":14566,"volume":58486,"rsi_14":57.83,"sma_20":14581.5,"sma_60":15691.0,"sma_120":16431.92},{"date":"2026-03-26","open":14666,"high":14765,"low":14209,"close":14218,"volume":59686,"rsi_14":50.11,"sma_20":14543.0,"sma_60":15635.0,"sma_120":16409.67},{"date":"2026-03-27","open":14049,"high":14407,"low":13861,"close":14338,"volume":35208,"rsi_14":59.38,"sma_20":14507.5,"sma_60":15585.17,"sma_120":16391.33},{"date":"2026-03-30","open":14020,"high":14487,"low":13811,"close":14487,"volume":39684,"rsi_14":56.71,"sma_20":14404.0,"sma_60":15541.67,"sma_120":16374.67},{"date":"2026-03-31","open":14437,"high":14557,"low":14030,"close":14089,"volume":53147,"rsi_14":48.03,"sma_20":14346.5,"sma_60":15487.67,"sma_120":16349.17},{"date":"2026-04-01","open":14407,"high":14885,"low":14368,"close":14795,"volume":85387,"rsi_14":54.91,"sma_20":14458.0,"sma_60":15445.17,"sma_120":16330.67},{"date":"2026-04-02","open":14805,"high":15014,"low":13910,"close":14129,"volume":86547,"rsi_14":41.72,"sma_20":14473.5,"sma_60":15384.33,"sma_120":16313.17},{"date":"2026-04-03","open":14300,"high":14550,"low":14010,"close":14210,"volume":50064,"rsi_14":42.61,"sma_20":14469.5,"sma_60":15326.17,"sma_120":16298.58},{"date":"2026-04-06","open":13990,"high":14129,"low":13831,"close":13950,"volume":37187,"rsi_14":37.55,"sma_20":14489.5,"sma_60":15276.0,"sma_120":16278.17},{"date":"2026-04-07","open":13970,"high":14099,"low":13662,"close":13851,"volume":42134,"rsi_14":37.07,"sma_20":14484.0,"sma_60":15231.67,"sma_120":16255.75},{"date":"2026-04-08","open":14020,"high":14199,"low":13970,"close":14069,"volume":42229,"rsi_14":43.89,"sma_20":14475.0,"sma_60":15193.83,"sma_120":16239.08},{"date":"2026-04-09","open":14089,"high":14089,"low":13771,"close":13861,"volume":49967,"rsi_14":41.9,"sma_20":14451.0,"sma_60":15152.83,"sma_120":16218.42},{"date":"2026-04-10","open":13970,"high":13990,"low":13741,"close":13920,"volume":49220,"rsi_14":51.15,"sma_20":14401.0,"sma_60":15117.83,"sma_120":16199.75},{"date":"2026-04-13","open":13771,"high":13890,"low":13662,"close":13890,"volume":28202,"rsi_14":48.68,"sma_20":14354.5,"sma_60":15077.33,"sma_120":16181.5},{"date":"2026-04-14","open":14030,"high":14268,"low":14000,"close":14039,"volume":43063,"rsi_14":42.09,"sma_20":14302.0,"sma_60":15043.67,"sma_120":16169.42},{"date":"2026-04-15","open":14179,"high":14924,"low":14139,"close":14825,"volume":97552,"rsi_14":58.05,"sma_20":14291.0,"sma_60":15020.0,"sma_120":16160.92},{"date":"2026-04-16","open":14914,"high":14934,"low":14716,"close":14745,"volume":54603,"rsi_14":55.47,"sma_20":14298.0,"sma_60":14994.17,"sma_120":16153.17},{"date":"2026-04-17","open":14905,"high":15253,"low":14716,"close":15213,"volume":76260,"rsi_14":58.97,"sma_20":14328.5,"sma_60":14976.17,"sma_120":16150.33},{"date":"2026-04-20","open":15710,"high":15710,"low":15272,"close":15451,"volume":102182,"rsi_14":67.52,"sma_20":14410.0,"sma_60":14957.33,"sma_120":16150.75},{"date":"2026-04-21","open":15511,"high":15601,"low":15153,"close":15372,"volume":54893,"rsi_14":58.84,"sma_20":14479.5,"sma_60":14947.83,"sma_120":16147.5},{"date":"2026-04-22","open":15213,"high":15243,"low":14865,"close":15044,"volume":54267,"rsi_14":65.65,"sma_20":14503.5,"sma_60":14936.83,"sma_120":16134.83},{"date":"2026-04-23","open":15163,"high":15223,"low":14875,"close":15093,"volume":62065,"rsi_14":66.22,"sma_20":14547.5,"sma_60":14919.83,"sma_120":16120.0},{"date":"2026-04-24","open":15054,"high":15213,"low":14974,"close":15064,"volume":28010,"rsi_14":69.72,"sma_20":14584.0,"sma_60":14895.83,"sma_120":16106.75},{"date":"2026-04-27","open":15153,"high":15183,"low":14875,"close":14934,"volume":71825,"rsi_14":68.99,"sma_20":14606.5,"sma_60":14873.0,"sma_120":16094.33},{"date":"2026-04-28","open":14944,"high":15014,"low":14706,"close":14924,"volume":53181,"rsi_14":66.17,"sma_20":14648.5,"sma_60":14848.33,"sma_120":16082.75},{"date":"2026-04-29","open":14865,"high":15064,"low":14865,"close":14875,"volume":23768,"rsi_14":70.4,"sma_20":14652.5,"sma_60":14820.67,"sma_120":16063.33},{"date":"2026-04-30","open":15024,"high":15173,"low":14626,"close":14636,"volume":52088,"rsi_14":62.0,"sma_20":14765.0,"sma_60":14429.17,"sma_120":14532.08},{"date":"2026-05-04","open":14815,"high":14934,"low":14576,"close":14586,"volume":43837,"rsi_14":62.96,"sma_20":14701.0,"sma_60":14775.33,"sma_120":16031.67},{"date":"2026-05-06","open":14477,"high":14507,"low":14079,"close":14288,"volume":73336,"rsi_14":54.39,"sma_20":14718.0,"sma_60":14745.83,"sma_120":16012.17},{"date":"2026-05-07","open":14248,"high":14258,"low":13950,"close":14069,"volume":80045,"rsi_14":33.33,"sma_20":14729.0,"sma_60":14716.17,"sma_120":15996.25},{"date":"2026-05-08","open":14218,"high":14348,"low":13950,"close":14149,"volume":36340,"rsi_14":36.84,"sma_20":14733.0,"sma_60":14694.5,"sma_120":15980.33},{"date":"2026-05-11","open":14298,"high":14914,"low":13970,"close":14149,"volume":67454,"rsi_14":20.44,"sma_20":14747.5,"sma_60":14679.67,"sma_120":15967.5},{"date":"2026-05-12","open":14189,"high":14745,"low":14000,"close":14477,"volume":102036,"rsi_14":24.21,"sma_20":14775.5,"sma_60":14665.83,"sma_120":15949.75},{"date":"2026-05-13","open":14716,"high":14905,"low":14467,"close":14775,"volume":81272,"rsi_14":35.85,"sma_20":14820.0,"sma_60":14656.17,"sma_120":15931.92},{"date":"2026-05-14","open":17659,"high":17699,"low":15292,"close":15869,"volume":858058,"rsi_14":64.36,"sma_20":14912.0,"sma_60":14665.0,"sma_120":15926.25},{"date":"2026-05-15","open":15461,"high":15461,"low":14079,"close":14318,"volume":222487,"rsi_14":41.14,"sma_20":14886.5,"sma_60":14650.5,"sma_120":15906.25},{"date":"2026-05-18","open":13930,"high":14139,"low":13473,"close":13473,"volume":123901,"rsi_14":34.67,"sma_20":14822.5,"sma_60":14629.0,"sma_120":15884.08},{"date":"2026-05-19","open":13145,"high":13463,"low":12707,"close":12727,"volume":134800,"rsi_14":30.99,"sma_20":14697.5,"sma_60":14587.67,"sma_120":15858.5},{"date":"2026-05-20","open":12916,"high":12986,"low":12518,"close":12727,"volume":72089,"rsi_14":31.05,"sma_20":14560.5,"sma_60":14549.83,"sma_120":15827.0},{"date":"2026-05-21","open":13035,"high":13353,"low":13015,"close":13125,"volume":64900,"rsi_14":35.76,"sma_20":14447.5,"sma_60":14513.33,"sma_120":15801.17},{"date":"2026-05-22","open":13174,"high":14149,"low":13174,"close":13920,"volume":103513,"rsi_14":44.66,"sma_20":14391.0,"sma_60":14492.0,"sma_120":15781.67},{"date":"2026-05-26","open":14069,"high":14149,"low":13383,"close":13403,"volume":62566,"rsi_14":41.75,"sma_20":14306.0,"sma_60":14465.5,"sma_120":15755.08},{"date":"2026-05-27","open":13662,"high":13662,"low":13015,"close":13045,"volume":70311,"rsi_14":41.4,"sma_20":14204.5,"sma_60":14432.0,"sma_120":15721.83},{"date":"2026-05-28","open":12916,"high":13055,"low":12190,"close":12558,"volume":111140,"rsi_14":39.92,"sma_20":14085.0,"sma_60":14365.17,"sma_120":15682.25},{"date":"2026-05-29","open":12707,"high":12926,"low":12180,"close":12449,"volume":46405,"rsi_14":38.71,"sma_20":13960.5,"sma_60":14318.5,"sma_120":15641.83},{"date":"2026-06-01","open":12419,"high":12469,"low":11932,"close":12111,"volume":84576,"rsi_14":37.04,"sma_20":13821.5,"sma_60":14310.67,"sma_120":15593.92},{"date":"2026-06-02","open":11743,"high":11951,"low":11534,"close":11633,"volume":69843,"rsi_14":32.26,"sma_20":13670.5,"sma_60":14274.0,"sma_120":15541.92},{"date":"2026-06-04","open":11444,"high":12200,"low":11444,"close":11733,"volume":36864,"rsi_14":30.53,"sma_20":13527.0,"sma_60":14232.5,"sma_120":15492.17},{"date":"2026-06-05","open":11842,"high":12081,"low":11603,"close":11603,"volume":48942,"rsi_14":18.87,"sma_20":13392.0,"sma_60":14199.83,"sma_120":15441.25},{"date":"2026-06-08","open":10311,"high":11037,"low":10241,"close":10490,"volume":45799,"rsi_14":20.16,"sma_20":13212.0,"sma_60":14141.67,"sma_120":15369.42},{"date":"2026-06-09","open":10450,"high":10937,"low":10241,"close":10738,"volume":48894,"rsi_14":26.5,"sma_20":13040.5,"sma_60":14082.83,"sma_120":15265.25},{"date":"2026-06-10","open":10639,"high":11007,"low":10400,"close":10758,"volume":25830,"rsi_14":30.66,"sma_20":12870.0,"sma_60":14022.83,"sma_120":15185.42},{"date":"2026-06-11","open":10679,"high":10679,"low":10301,"close":10659,"volume":25296,"rsi_14":30.08,"sma_20":12678.0,"sma_60":13951.5,"sma_120":15098.92},{"date":"2026-06-12","open":10987,"high":11275,"low":10341,"close":10351,"volume":235727,"rsi_14":22.81,"sma_20":12455.5,"sma_60":13876.67,"sma_120":15016.5},{"date":"2026-06-15","open":10559,"high":11116,"low":10400,"close":10639,"volume":205326,"rsi_14":14.29,"sma_20":12192.5,"sma_60":13802.17,"sma_120":14939.0},{"date":"2026-06-16","open":10758,"high":10788,"low":10082,"close":10390,"volume":211712,"rsi_14":15.17,"sma_20":11995.0,"sma_60":13724.17,"sma_120":14866.83},{"date":"2026-06-17","open":10490,"high":11096,"low":10142,"close":11017,"volume":86052,"rsi_14":40.07,"sma_20":11036.5,"sma_60":13275.0,"sma_120":14430.08},{"date":"2026-06-18","open":11017,"high":11116,"low":10211,"close":10390,"volume":81465,"rsi_14":27.1,"sma_20":11754.0,"sma_60":13593.33,"sma_120":14731.0},{"date":"2026-06-19","open":10251,"high":10589,"low":9973,"close":10162,"volume":66096,"rsi_14":26.43,"sma_20":11625.0,"sma_60":13531.83,"sma_120":14668.92},{"date":"2026-06-22","open":9943,"high":10231,"low":9933,"close":10162,"volume":31607,"rsi_14":28.41,"sma_20":11476.0,"sma_60":13467.67,"sma_120":14607.25},{"date":"2026-06-23","open":9933,"high":10132,"low":9396,"close":9675,"volume":60764,"rsi_14":28.35,"sma_20":11262.5,"sma_60":13385.67,"sma_120":14538.33},{"date":"2026-06-24","open":9386,"high":9933,"low":9386,"close":9784,"volume":50045,"rsi_14":28.51,"sma_20":11080.5,"sma_60":13311.33,"sma_120":14473.17},{"date":"2026-06-25","open":9694,"high":9943,"low":9406,"close":9406,"volume":40787,"rsi_14":27.03,"sma_20":10897.5,"sma_60":13228.67,"sma_120":14406.92},{"date":"2026-06-26","open":9356,"high":9396,"low":8640,"close":8720,"volume":72007,"rsi_14":29.68,"sma_20":10704.5,"sma_60":13132.0,"sma_120":14336.83},{"date":"2026-06-29","open":8500,"high":9840,"low":8390,"close":9830,"volume":69754,"rsi_14":40.66,"sma_20":10570.0,"sma_60":13059.67,"sma_120":14273.67},{"date":"2026-06-30","open":9780,"high":9890,"low":9450,"close":9500,"volume":35053,"rsi_14":38.0,"sma_20":10436.0,"sma_60":12970.0,"sma_120":14207.58},{"date":"2026-07-01","open":11250,"high":11250,"low":9880,"close":10270,"volume":481876,"rsi_14":46.35,"sma_20":10364.5,"sma_60":12904.33,"sma_120":14144.33},{"date":"2026-07-02","open":9780,"high":9780,"low":9210,"close":9370,"volume":82714,"rsi_14":42.31,"sma_20":10243.0,"sma_60":12823.67,"sma_120":14074.92},{"date":"2026-07-03","open":9280,"high":9370,"low":8420,"close":9250,"volume":74554,"rsi_14":39.0,"sma_20":10122.0,"sma_60":12744.0,"sma_120":14010.0},{"date":"2026-07-06","open":9120,"high":9370,"low":8950,"close":9230,"volume":36355,"rsi_14":40.41,"sma_20":10056.0,"sma_60":12665.67,"sma_120":13948.67},{"date":"2026-07-07","open":9030,"high":9350,"low":8850,"close":9050,"volume":43651,"rsi_14":32.83,"sma_20":9968.5,"sma_60":12580.67,"sma_120":13887.25},{"date":"2026-07-08","open":8810,"high":9090,"low":8600,"close":8730,"volume":34763,"rsi_14":34.64,"sma_20":9864.0,"sma_60":12493.83,"sma_120":13823.33},{"date":"2026-07-09","open":8600,"high":8910,"low":8540,"close":8550,"volume":42475,"rsi_14":34.95,"sma_20":9755.5,"sma_60":12403.0,"sma_120":13760.42},{"date":"2026-07-10","open":8560,"high":9100,"low":8560,"close":8930,"volume":43456,"rsi_14":39.12,"sma_20":9681.5,"sma_60":12319.0,"sma_120":13698.17},{"date":"2026-07-13","open":10100,"high":10150,"low":9070,"close":9070,"volume":176808,"rsi_14":44.09,"sma_20":9600.0,"sma_60":12234.83,"sma_120":13639.25},{"date":"2026-07-14","open":9010,"high":10540,"low":8650,"close":10150,"volume":402414,"rsi_14":52.37,"sma_20":9585.0,"sma_60":12155.5,"sma_120":13587.75},{"date":"2026-07-15","open":10400,"high":10490,"low":9800,"close":10140,"volume":328499,"rsi_14":55.5,"sma_20":9538.0,"sma_60":12077.33,"sma_120":13535.75},{"date":"2026-07-16","open":10320,"high":11440,"low":9780,"close":9990,"volume":940725,"rsi_14":60.82,"sma_20":9515.0,"sma_60":11988.83,"sma_120":13482.5},{"date":"2026-07-20","open":10090,"high":10090,"low":9090,"close":9300,"volume":129445,"rsi_14":44.97,"sma_20":9469.0,"sma_60":11884.83,"sma_120":13421.08},{"date":"2026-07-21","open":9150,"high":9490,"low":8830,"close":9190,"volume":139297,"rsi_14":46.93,"sma_20":9417.5,"sma_60":11780.33,"sma_120":13364.08},{"date":"2026-07-22","open":9080,"high":9330,"low":8980,"close":8980,"volume":87040,"rsi_14":35.63,"sma_20":9380.0,"sma_60":11677.83,"sma_120":13307.33},{"date":"2026-07-23","open":8930,"high":9350,"low":8930,"close":9340,"volume":60845,"rsi_14":49.62,"sma_20":9355.0,"sma_60":11580.5,"sma_120":13250.17},{"date":"2026-07-24","open":9140,"high":9330,"low":8900,"close":9110,"volume":72356,"rsi_14":48.28,"sma_20":9337.5,"sma_60":11479.83,"sma_120":13187.83},{"date":"2026-07-27","open":9100,"high":9220,"low":8940,"close":9070,"volume":32515,"rsi_14":48.04,"sma_20":9352.5,"sma_60":11380.67,"sma_120":13126.83},{"date":"2026-07-28","open":8890,"high":8900,"low":8470,"close":8530,"volume":57243,"rsi_14":44.14,"sma_20":9287.5,"sma_60":11272.67,"sma_120":13060.5},{"date":"2026-07-29","open":8530,"high":8750,"low":7690,"close":7870,"volume":95853,"rsi_14":41.0,"sma_20":9206.0,"sma_60":11154.5,"sma_120":12987.58},{"date":"2026-07-30","open":7460,"high":8330,"low":7460,"close":7990,"volume":59218,"rsi_14":44.07,"sma_20":9092.0,"sma_60":11042.33,"sma_120":12916.58},{"date":"2026-07-31","open":8150,"high":8890,"low":8150,"close":8880,"volume":69847,"rsi_14":49.52,"sma_20":9067.5,"sma_60":10945.83,"sma_120":12860.58},{"date":"2026-08-03","open":8770,"high":9140,"low":8730,"close":8850,"volume":41982,"rsi_14":47.85,"sma_20":9047.5,"sma_60":10853.83,"sma_120":12799.83},{"date":"2026-08-04","open":8800,"high":9300,"low":8800,"close":9270,"volume":45450,"rsi_14":40.13,"sma_20":9049.5,"sma_60":10772.5,"sma_120":12744.33},{"date":"2026-08-05","open":9370,"high":9460,"low":9300,"close":9330,"volume":35190,"rsi_14":41.02,"sma_20":9063.5,"sma_60":10690.83,"sma_120":12692.67},{"date":"2026-08-06","open":9300,"high":9630,"low":9280,"close":9500,"volume":44046,"rsi_14":44.59,"sma_20":9102.0,"sma_60":10612.0,"sma_120":12645.83},{"date":"2026-08-07","open":9600,"high":9600,"low":9260,"close":9450,"volume":17646,"rsi_14":51.93,"sma_20":9147.0,"sma_60":10526.83,"sma_120":12596.33},{"date":"2026-08-10","open":11680,"high":11680,"low":10750,"close":11400,"volume":587029,"rsi_14":69.28,"sma_20":9270.5,"sma_60":10469.17,"sma_120":12562.67},{"date":"2026-08-11","open":11190,"high":11190,"low":10840,"close":11000,"volume":137281,"rsi_14":67.06,"sma_20":9367.0,"sma_60":10386.5,"sma_120":12525.75},{"date":"2026-08-12","open":11050,"high":11090,"low":10640,"close":11010,"volume":76485,"rsi_14":64.99,"sma_20":9410.0,"sma_60":10330.0,"sma_120":12490.25},{"date":"2026-08-13","open":10860,"high":11300,"low":10800,"close":10920,"volume":48316,"rsi_14":66.67,"sma_20":9449.0,"sma_60":10286.17,"sma_120":12457.58},{"date":"2026-08-14","open":10900,"high":11040,"low":10580,"close":10700,"volume":48971,"rsi_14":64.53,"sma_20":9484.5,"sma_60":10251.17,"sma_120":12419.42},{"date":"2026-08-18","open":10870,"high":10870,"low":10120,"close":10190,"volume":48426,"rsi_14":64.87,"sma_20":9529.0,"sma_60":10207.67,"sma_120":12378.75},{"date":"2026-08-19","open":10750,"high":10930,"low":10330,"close":10440,"volume":275489,"rsi_14":74.85,"sma_20":9591.5,"sma_60":10161.67,"sma_120":12337.5},{"date":"2026-08-20","open":10940,"high":11130,"low":10550,"close":10620,"volume":119560,"rsi_14":75.14,"sma_20":9673.5,"sma_60":10105.33,"sma_120":12298.67},{"date":"2026-08-21","open":10450,"high":10550,"low":10030,"close":10180,"volume":69502,"rsi_14":63.6,"sma_20":9715.5,"sma_60":10050.33,"sma_120":12257.92},{"date":"2026-08-24","open":10530,"high":10790,"low":10390,"close":10700,"volume":107606,"rsi_14":67.55,"sma_20":9795.0,"sma_60":10010.0,"sma_120":12221.0},{"date":"2026-08-25","open":10550,"high":10590,"low":10250,"close":10570,"volume":56518,"rsi_14":63.05,"sma_20":9870.0,"sma_60":9975.67,"sma_120":12170.42},{"date":"2026-08-26","open":10570,"high":10710,"low":10480,"close":10650,"volume":44666,"rsi_14":63.2,"sma_20":9976.0,"sma_60":9944.5,"sma_120":12131.5},{"date":"2026-08-27","open":10590,"high":10660,"low":10520,"close":10570,"volume":36439,"rsi_14":60.9,"sma_20":10111.0,"sma_60":9917.67,"sma_120":12114.17},{"date":"2026-08-28","open":10580,"high":10920,"low":10560,"close":10830,"volume":58426,"rsi_14":63.48,"sma_20":10253.0,"sma_60":9903.17,"sma_120":12088.58},{"date":"2026-08-31","open":10830,"high":10830,"low":10520,"close":10740,"volume":34493,"rsi_14":39.88,"sma_20":10346.0,"sma_60":9885.5,"sma_120":12059.0},{"date":"2026-09-01","open":10740,"high":11330,"low":10600,"close":11260,"volume":160592,"rsi_14":53.85,"sma_20":10466.5,"sma_60":9878.67,"sma_120":12039.25},{"date":"2026-09-02","open":12000,"high":12200,"low":10860,"close":10870,"volume":291901,"rsi_14":48.14,"sma_20":10546.5,"sma_60":9884.0,"sma_120":12012.83},{"date":"2026-09-03","open":10850,"high":10850,"low":10440,"close":10600,"volume":58617,"rsi_14":45.94,"sma_20":10610.0,"sma_60":9880.67,"sma_120":11981.75},{"date":"2026-09-04","open":10580,"high":11460,"low":10500,"close":10960,"volume":151157,"rsi_14":53.19,"sma_20":10683.0,"sma_60":9883.0,"sma_120":11952.92},{"date":"2026-09-07","open":11050,"high":11130,"low":10870,"close":11010,"volume":41205,"rsi_14":61.33,"sma_20":10761.0,"sma_60":9887.83,"sma_120":11919.67},{"date":"2026-09-08","open":10950,"high":11230,"low":10830,"close":10980,"volume":76872,"rsi_14":57.94,"sma_20":10740.0,"sma_60":9897.33,"sma_120":11887.0},{"date":"2026-09-09","open":11000,"high":11000,"low":10870,"close":10950,"volume":27660,"rsi_14":55.08,"sma_20":10737.5,"sma_60":9901.5,"sma_120":11851.83},{"date":"2026-09-10","open":10900,"high":10920,"low":10690,"close":10910,"volume":21295,"rsi_14":62.81,"sma_20":10732.5,"sma_60":9909.17,"sma_120":11816.67},{"date":"2026-09-11","open":10800,"high":10910,"low":10710,"close":10760,"volume":22625,"rsi_14":51.21,"sma_20":10724.5,"sma_60":9903.83,"sma_120":11783.92},{"date":"2026-09-14","open":10720,"high":10790,"low":10540,"close":10610,"volume":29909,"rsi_14":50.8,"sma_20":10720.0,"sma_60":9906.5,"sma_120":11749.92},{"date":"2026-09-15","open":10800,"high":11440,"low":10800,"close":11280,"volume":176875,"rsi_14":60.19,"sma_20":10774.5,"sma_60":9924.17,"sma_120":11728.0},{"date":"2026-09-16","open":11150,"high":11580,"low":11110,"close":11160,"volume":86708,"rsi_14":59.42,"sma_20":10810.5,"sma_60":9939.83,"sma_120":11703.75},{"date":"2026-09-17","open":11450,"high":11600,"low":11340,"close":11430,"volume":79666,"rsi_14":59.55,"sma_20":10851.0,"sma_60":9968.17,"sma_120":11676.92},{"date":"2026-09-18","open":11390,"high":11390,"low":11090,"close":11130,"volume":69253,"rsi_14":55.82,"sma_20":10898.5,"sma_60":9989.67,"sma_120":11650.5},{"date":"2026-09-21","open":11060,"high":11110,"low":10850,"close":10960,"volume":38865,"rsi_14":45.0,"sma_20":10911.5,"sma_60":10014.67,"sma_120":11621.67},{"date":"2026-09-22","open":10950,"high":11180,"low":10950,"close":11090,"volume":34554,"rsi_14":54.01,"sma_20":10937.5,"sma_60":10053.33,"sma_120":11592.67},{"date":"2026-09-23","open":11120,"high":11550,"low":11120,"close":11420,"volume":90720,"rsi_14":64.64,"sma_20":10976.0,"sma_60":10079.83,"sma_120":11569.75},{"date":"2026-09-28","open":11510,"high":11680,"low":11300,"close":11540,"volume":42324,"rsi_14":61.33,"sma_20":11024.5,"sma_60":10113.83,"sma_120":11541.92},{"date":"2026-09-29","open":11550,"high":11560,"low":11290,"close":11530,"volume":30254,"rsi_14":60.32,"sma_20":11059.5,"sma_60":10134.83,"sma_120":11519.58},{"date":"2026-09-30","open":11560,"high":11630,"low":11410,"close":11430,"volume":22976,"rsi_14":58.69,"sma_20":11094.0,"sma_60":10169.17,"sma_120":11496.42},{"date":"2026-10-01","open":11390,"high":11620,"low":11340,"close":11610,"volume":38749,"rsi_14":62.04,"sma_20":11111.5,"sma_60":10208.5,"sma_120":11476.25},{"date":"2026-10-02","open":11550,"high":11690,"low":11500,"close":11620,"volume":31444,"rsi_14":63.1,"sma_20":11149.0,"sma_60":10248.33,"sma_120":11457.0},{"date":"2026-10-06","open":11620,"high":12130,"low":11590,"close":12110,"volume":79597,"rsi_14":72.13,"sma_20":11224.5,"sma_60":10299.33,"sma_120":11440.0},{"date":"2026-10-07","open":12230,"high":12330,"low":12000,"close":12180,"volume":55505,"rsi_14":76.43,"sma_20":11285.5,"sma_60":10356.83,"sma_120":11425.33},{"date":"2026-10-08","open":12130,"high":13970,"low":11850,"close":13960,"volume":753442,"rsi_14":82.84,"sma_20":11433.0,"sma_60":10447.0,"sma_120":11425.0},{"date":"2026-10-12","open":14300,"high":14770,"low":11180,"close":11320,"volume":1637017,"rsi_14":51.21,"sma_20":11450.0,"sma_60":10486.83,"sma_120":11402.92},{"date":"2026-10-13","open":11660,"high":11660,"low":10140,"close":10720,"volume":372129,"rsi_14":44.88,"sma_20":11438.5,"sma_60":10514.33,"sma_120":11374.58},{"date":"2026-10-14","open":10690,"high":10810,"low":10280,"close":10350,"volume":150838,"rsi_14":44.43,"sma_20":11410.5,"sma_60":10517.67,"sma_120":11336.58},{"date":"2026-10-15","open":9900,"high":10120,"low":9700,"close":9770,"volume":117107,"rsi_14":41.97,"sma_20":11361.0,"sma_60":10511.5,"sma_120":11294.42},{"date":"2026-10-16","open":9910,"high":11100,"low":9910,"close":10600,"volume":192558,"rsi_14":46.98,"sma_20":11360.5,"sma_60":10521.67,"sma_120":11255.25},{"date":"2026-10-19","open":10360,"high":10800,"low":10350,"close":10720,"volume":57673,"rsi_14":45.57,"sma_20":11332.5,"sma_60":10545.33,"sma_120":11215.08},{"date":"2026-10-20","open":10600,"high":10690,"low":10200,"close":10210,"volume":44907,"rsi_14":41.98,"sma_20":11285.0,"sma_60":10562.33,"sma_120":11171.33},{"date":"2026-10-21","open":10410,"high":10650,"low":10230,"close":10310,"volume":41696,"rsi_14":42.72,"sma_20":11229.0,"sma_60":10584.5,"sma_120":11131.17},{"date":"2026-10-22","open":10230,"high":10310,"low":9950,"close":10000,"volume":52718,"rsi_14":41.68,"sma_20":11172.5,"sma_60":10595.5,"sma_120":11088.0},{"date":"2026-10-23","open":9840,"high":9889,"low":9691,"close":9850,"volume":44449}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":261.15999999999997,"pbr":2.14,"per":37.72,"roa":0.9,"roe":2.31,"grade":"C","comment":"PER 38.02배, ROE 2.31%","revenue":148753754719.0,"analysis":"PER 38.0배입니다. ROE 2.3%입니다. 시가총액 1848.72억. 매출 1487.54억, 영업이익 55.31억.","eps_basis":"TTM","debt_ratio":1.5703109855609554,"market_cap":183382168150,"net_income":4861988618.0,"total_debt":134612967097.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.98,"total_assets":220336730310.0,"total_equity":85723763213.0,"profit_margin":3.27,"revenue_basis":"TTM","dividend_yield":0.99,"net_income_basis":"TTM","operating_income":5530666679.0,"operating_margin":3.72,"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":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9850.0,"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":31800.0},{"date":"2016-10-25","close":29500.0},{"date":"2016-10-26","close":30000.0},{"date":"2016-10-27","close":32200.0},{"date":"2016-10-28","close":29800.0},{"date":"2016-10-31","close":25950.0},{"date":"2016-11-01","close":27100.0},{"date":"2016-11-02","close":26700.0},{"date":"2016-11-03","close":26900.0},{"date":"2016-11-04","close":27350.0},{"date":"2016-11-07","close":28050.0},{"date":"2016-11-08","close":28100.0},{"date":"2016-11-09","close":26000.0},{"date":"2016-11-10","close":28450.0},{"date":"2016-11-11","close":28900.0},{"date":"2016-11-14","close":29050.0},{"date":"2016-11-15","close":29100.0},{"date":"2016-11-16","close":28850.0},{"date":"2016-11-17","close":29000.0},{"date":"2016-11-18","close":29050.0},{"date":"2016-11-21","close":28950.0},{"date":"2016-11-22","close":28450.0},{"date":"2016-11-23","close":28750.0},{"date":"2016-11-24","close":28750.0},{"date":"2016-11-25","close":28750.0},{"date":"2016-11-28","close":26750.0},{"date":"2016-11-29","close":26150.0},{"date":"2016-11-30","close":26200.0},{"date":"2016-12-01","close":25050.0},{"date":"2016-12-02","close":22300.0},{"date":"2016-12-05","close":19350.0},{"date":"2016-12-06","close":19700.0},{"date":"2016-12-07","close":20050.0},{"date":"2016-12-08","close":19700.0},{"date":"2016-12-09","close":20300.0},{"date":"2016-12-12","close":21350.0},{"date":"2016-12-13","close":21850.0},{"date":"2016-12-14","close":21950.0},{"date":"2016-12-15","close":22300.0},{"date":"2016-12-16","close":22450.0},{"date":"2016-12-19","close":22450.0},{"date":"2016-12-20","close":21600.0},{"date":"2016-12-21","close":22000.0},{"date":"2016-12-22","close":21000.0},{"date":"2016-12-23","close":21200.0},{"date":"2016-12-26","close":21800.0},{"date":"2016-12-27","close":21800.0},{"date":"2016-12-28","close":23300.0},{"date":"2016-12-29","close":23350.0},{"date":"2017-01-02","close":23350.0},{"date":"2017-01-03","close":23000.0},{"date":"2017-01-04","close":24000.0},{"date":"2017-01-05","close":24200.0},{"date":"2017-01-06","close":24350.0},{"date":"2017-01-09","close":24050.0},{"date":"2017-01-10","close":23650.0},{"date":"2017-01-11","close":23250.0},{"date":"2017-01-12","close":22000.0},{"date":"2017-01-13","close":22000.0},{"date":"2017-01-16","close":21500.0},{"date":"2017-01-17","close":21500.0},{"date":"2017-01-18","close":21700.0},{"date":"2017-01-19","close":21000.0},{"date":"2017-01-20","close":20200.0},{"date":"2017-01-23","close":20200.0},{"date":"2017-01-24","close":20350.0},{"date":"2017-01-25","close":19700.0},{"date":"2017-01-26","close":20400.0},{"date":"2017-01-31","close":20500.0},{"date":"2017-02-01","close":21300.0},{"date":"2017-02-02","close":21050.0},{"date":"2017-02-03","close":20900.0},{"date":"2017-02-06","close":21100.0},{"date":"2017-02-07","close":21200.0},{"date":"2017-02-08","close":21000.0},{"date":"2017-02-09","close":20800.0},{"date":"2017-02-10","close":20900.0},{"date":"2017-02-13","close":20850.0},{"date":"2017-02-14","close":21000.0},{"date":"2017-02-15","close":22600.0},{"date":"2017-02-16","close":22350.0},{"date":"2017-02-17","close":22400.0},{"date":"2017-02-20","close":22150.0},{"date":"2017-02-21","close":22300.0},{"date":"2017-02-22","close":22350.0},{"date":"2017-02-23","close":22050.0},{"date":"2017-02-24","close":22550.0},{"date":"2017-02-27","close":22700.0},{"date":"2017-02-28","close":22550.0},{"date":"2017-03-02","close":22700.0},{"date":"2017-03-03","close":22200.0},{"date":"2017-03-06","close":22150.0},{"date":"2017-03-07","close":21500.0},{"date":"2017-03-08","close":20350.0},{"date":"2017-03-09","close":20250.0},{"date":"2017-03-10","close":20700.0},{"date":"2017-03-13","close":20750.0},{"date":"2017-03-14","close":20350.0},{"date":"2017-03-15","close":20100.0},{"date":"2017-03-16","close":20200.0},{"date":"2017-03-17","close":20200.0},{"date":"2017-03-20","close":20200.0},{"date":"2017-03-21","close":20900.0},{"date":"2017-03-22","close":20950.0},{"date":"2017-03-23","close":20850.0},{"date":"2017-03-24","close":20800.0},{"date":"2017-03-27","close":20650.0},{"date":"2017-03-28","close":20950.0},{"date":"2017-03-29","close":20950.0},{"date":"2017-03-30","close":20800.0},{"date":"2017-03-31","close":21350.0},{"date":"2017-04-03","close":22100.0},{"date":"2017-04-04","close":21600.0},{"date":"2017-04-05","close":21700.0},{"date":"2017-04-06","close":22250.0},{"date":"2017-04-07","close":22000.0},{"date":"2017-04-10","close":21000.0},{"date":"2017-04-11","close":21100.0},{"date":"2017-04-12","close":20800.0},{"date":"2017-04-13","close":21050.0},{"date":"2017-04-14","close":20700.0},{"date":"2017-04-17","close":20950.0},{"date":"2017-04-18","close":21200.0},{"date":"2017-04-19","close":21300.0},{"date":"2017-04-20","close":21700.0},{"date":"2017-04-21","close":21500.0},{"date":"2017-04-24","close":20950.0},{"date":"2017-04-25","close":21050.0},{"date":"2017-04-26","close":20950.0},{"date":"2017-04-27","close":20700.0},{"date":"2017-04-28","close":20650.0},{"date":"2017-05-02","close":20200.0},{"date":"2017-05-04","close":20550.0},{"date":"2017-05-08","close":21500.0},{"date":"2017-05-10","close":21600.0},{"date":"2017-05-11","close":22550.0},{"date":"2017-05-12","close":22450.0},{"date":"2017-05-15","close":22400.0},{"date":"2017-05-16","close":21600.0},{"date":"2017-05-17","close":21400.0},{"date":"2017-05-18","close":21050.0},{"date":"2017-05-19","close":21250.0},{"date":"2017-05-22","close":20900.0},{"date":"2017-05-23","close":20850.0},{"date":"2017-05-24","close":22100.0},{"date":"2017-05-25","close":21950.0},{"date":"2017-05-26","close":23250.0},{"date":"2017-05-29","close":23850.0},{"date":"2017-05-30","close":25000.0},{"date":"2017-05-31","close":25200.0},{"date":"2017-06-01","close":24750.0},{"date":"2017-06-02","close":25100.0},{"date":"2017-06-05","close":25750.0},{"date":"2017-06-07","close":25100.0},{"date":"2017-06-08","close":25200.0},{"date":"2017-06-09","close":25400.0},{"date":"2017-06-12","close":24100.0},{"date":"2017-06-13","close":24900.0},{"date":"2017-06-14","close":25000.0},{"date":"2017-06-15","close":24300.0},{"date":"2017-06-16","close":23250.0},{"date":"2017-06-19","close":23700.0},{"date":"2017-06-20","close":22700.0},{"date":"2017-06-21","close":22700.0},{"date":"2017-06-22","close":22550.0},{"date":"2017-06-23","close":23250.0},{"date":"2017-06-26","close":22900.0},{"date":"2017-06-27","close":23300.0},{"date":"2017-06-28","close":22950.0},{"date":"2017-06-29","close":22550.0},{"date":"2017-06-30","close":22700.0},{"date":"2017-07-03","close":22150.0},{"date":"2017-07-04","close":22000.0},{"date":"2017-07-05","close":21850.0},{"date":"2017-07-06","close":22000.0},{"date":"2017-07-07","close":21550.0},{"date":"2017-07-10","close":21100.0},{"date":"2017-07-11","close":20950.0},{"date":"2017-07-12","close":21050.0},{"date":"2017-07-13","close":20950.0},{"date":"2017-07-14","close":21000.0},{"date":"2017-07-17","close":21450.0},{"date":"2017-07-18","close":21550.0},{"date":"2017-07-19","close":21500.0},{"date":"2017-07-20","close":22050.0},{"date":"2017-07-21","close":21850.0},{"date":"2017-07-24","close":21750.0},{"date":"2017-07-25","close":21650.0},{"date":"2017-07-26","close":21800.0},{"date":"2017-07-27","close":22250.0},{"date":"2017-07-28","close":21850.0},{"date":"2017-07-31","close":21500.0},{"date":"2017-08-01","close":21900.0},{"date":"2017-08-02","close":22000.0},{"date":"2017-08-03","close":21550.0},{"date":"2017-08-04","close":21400.0},{"date":"2017-08-07","close":22050.0},{"date":"2017-08-08","close":21700.0},{"date":"2017-08-09","close":21200.0},{"date":"2017-08-10","close":21200.0},{"date":"2017-08-11","close":20500.0},{"date":"2017-08-14","close":20450.0},{"date":"2017-08-16","close":20750.0},{"date":"2017-08-17","close":20900.0},{"date":"2017-08-18","close":20750.0},{"date":"2017-08-21","close":20650.0},{"date":"2017-08-22","close":20550.0},{"date":"2017-08-23","close":20400.0},{"date":"2017-08-24","close":20450.0},{"date":"2017-08-25","close":20600.0},{"date":"2017-08-28","close":21350.0},{"date":"2017-08-29","close":21200.0},{"date":"2017-08-30","close":21150.0},{"date":"2017-08-31","close":21050.0},{"date":"2017-09-01","close":21350.0},{"date":"2017-09-04","close":20900.0},{"date":"2017-09-05","close":20650.0},{"date":"2017-09-06","close":21400.0},{"date":"2017-09-07","close":22000.0},{"date":"2017-09-08","close":21700.0},{"date":"2017-09-11","close":21700.0},{"date":"2017-09-12","close":22050.0},{"date":"2017-09-13","close":21800.0},{"date":"2017-09-14","close":21850.0},{"date":"2017-09-15","close":21950.0},{"date":"2017-09-18","close":21650.0},{"date":"2017-09-19","close":21750.0},{"date":"2017-09-20","close":21550.0},{"date":"2017-09-21","close":22200.0},{"date":"2017-09-22","close":21650.0},{"date":"2017-09-25","close":20850.0},{"date":"2017-09-26","close":20600.0},{"date":"2017-09-27","close":20600.0},{"date":"2017-09-28","close":20850.0},{"date":"2017-09-29","close":21100.0},{"date":"2017-10-10","close":21150.0},{"date":"2017-10-11","close":21400.0},{"date":"2017-10-12","close":21050.0},{"date":"2017-10-13","close":20650.0},{"date":"2017-10-16","close":19950.0},{"date":"2017-10-17","close":20050.0},{"date":"2017-10-18","close":20300.0},{"date":"2017-10-19","close":20150.0},{"date":"2017-10-20","close":20200.0},{"date":"2017-10-23","close":20300.0},{"date":"2017-10-24","close":20650.0},{"date":"2017-10-25","close":20950.0},{"date":"2017-10-26","close":21000.0},{"date":"2017-10-27","close":21900.0},{"date":"2017-10-30","close":22800.0},{"date":"2017-10-31","close":23200.0},{"date":"2017-11-01","close":23300.0},{"date":"2017-11-02","close":23450.0},{"date":"2017-11-03","close":23600.0},{"date":"2017-11-06","close":24950.0},{"date":"2017-11-07","close":24650.0},{"date":"2017-11-08","close":24800.0},{"date":"2017-11-09","close":24300.0},{"date":"2017-11-10","close":24350.0},{"date":"2017-11-13","close":24550.0},{"date":"2017-11-14","close":26450.0},{"date":"2017-11-15","close":25650.0},{"date":"2017-11-16","close":25650.0},{"date":"2017-11-17","close":24800.0},{"date":"2017-11-20","close":26400.0},{"date":"2017-11-21","close":27450.0},{"date":"2017-11-22","close":24600.0},{"date":"2017-11-23","close":25250.0},{"date":"2017-11-24","close":23600.0},{"date":"2017-11-27","close":23200.0},{"date":"2017-11-28","close":23100.0},{"date":"2017-11-29","close":23950.0},{"date":"2017-11-30","close":23000.0},{"date":"2017-12-01","close":23600.0},{"date":"2017-12-04","close":23700.0},{"date":"2017-12-05","close":23650.0},{"date":"2017-12-06","close":23050.0},{"date":"2017-12-07","close":22250.0},{"date":"2017-12-08","close":21450.0},{"date":"2017-12-11","close":21900.0},{"date":"2017-12-12","close":21950.0},{"date":"2017-12-13","close":22100.0},{"date":"2017-12-14","close":21800.0},{"date":"2017-12-15","close":21700.0},{"date":"2017-12-18","close":22200.0},{"date":"2017-12-19","close":21800.0},{"date":"2017-12-20","close":21750.0},{"date":"2017-12-21","close":21700.0},{"date":"2017-12-22","close":22500.0},{"date":"2017-12-26","close":23650.0},{"date":"2017-12-27","close":23950.0},{"date":"2017-12-28","close":24750.0},{"date":"2018-01-02","close":22676.4297},{"date":"2018-01-03","close":21953.6777},{"date":"2018-01-04","close":21547.1211},{"date":"2018-01-05","close":22540.916},{"date":"2018-01-08","close":21863.3281},{"date":"2018-01-09","close":21185.7461},{"date":"2018-01-10","close":21818.1641},{"date":"2018-01-11","close":23399.1855},{"date":"2018-01-12","close":23218.4961},{"date":"2018-01-15","close":23805.7324},{"date":"2018-01-16","close":23805.7324},{"date":"2018-01-17","close":23128.1523},{"date":"2018-01-18","close":24573.6562},{"date":"2018-01-19","close":26922.6152},{"date":"2018-01-22","close":27826.0605},{"date":"2018-01-23","close":28187.4316},{"date":"2018-01-24","close":27193.6445},{"date":"2018-01-25","close":27374.334},{"date":"2018-01-26","close":27419.5117},{"date":"2018-01-29","close":27826.0605},{"date":"2018-01-30","close":29407.084},{"date":"2018-01-31","close":27826.0605},{"date":"2018-02-01","close":27374.334},{"date":"2018-02-02","close":25341.5898},{"date":"2018-02-05","close":23354.0098},{"date":"2018-02-06","close":23534.7012},{"date":"2018-02-07","close":23173.3262},{"date":"2018-02-08","close":24889.8672},{"date":"2018-02-09","close":24573.6562},{"date":"2018-02-12","close":26290.2051},{"date":"2018-02-13","close":24438.1465},{"date":"2018-02-14","close":25160.9023},{"date":"2018-02-19","close":26154.6875},{"date":"2018-02-20","close":25702.9648},{"date":"2018-02-21","close":26380.5469},{"date":"2018-02-22","close":25838.4824},{"date":"2018-02-23","close":26335.3789},{"date":"2018-02-26","close":26470.8906},{"date":"2018-02-27","close":25793.3086},{"date":"2018-02-28","close":24392.9727},{"date":"2018-03-02","close":25296.416},{"date":"2018-03-05","close":25838.4824},{"date":"2018-03-06","close":26245.0312},{"date":"2018-03-07","close":26787.0938},{"date":"2018-03-08","close":26877.4414},{"date":"2018-03-09","close":26606.4082},{"date":"2018-03-12","close":28232.6055},{"date":"2018-03-13","close":28322.9512},{"date":"2018-03-14","close":28006.7461},{"date":"2018-03-15","close":28006.7461},{"date":"2018-03-16","close":27419.5117},{"date":"2018-03-19","close":26380.5469},{"date":"2018-03-20","close":27419.5117},{"date":"2018-03-21","close":27735.7109},{"date":"2018-03-22","close":26967.7871},{"date":"2018-03-23","close":24528.4863},{"date":"2018-03-26","close":25793.3086},{"date":"2018-03-27","close":26019.1699},{"date":"2018-03-28","close":26967.7871},{"date":"2018-03-29","close":27012.9609},{"date":"2018-03-30","close":27961.5762},{"date":"2018-04-02","close":28232.6055},{"date":"2018-04-03","close":28819.8477},{"date":"2018-04-04","close":28458.4668},{"date":"2018-04-05","close":28910.1875},{"date":"2018-04-06","close":28865.0195},{"date":"2018-04-09","close":30536.3867},{"date":"2018-04-10","close":30671.8984},{"date":"2018-04-11","close":30852.5898},{"date":"2018-04-12","close":28593.9824},{"date":"2018-04-13","close":29813.6309},{"date":"2018-04-16","close":29858.8027},{"date":"2018-04-17","close":30129.8418},{"date":"2018-04-18","close":28729.5},{"date":"2018-04-19","close":27645.3691},{"date":"2018-04-20","close":28322.9512},{"date":"2018-04-23","close":28322.9512},{"date":"2018-04-24","close":27735.7109},{"date":"2018-04-25","close":27961.5762},{"date":"2018-04-26","close":28774.6699},{"date":"2018-04-27","close":28729.5},{"date":"2018-04-30","close":27238.8164},{"date":"2018-05-02","close":26380.5469},{"date":"2018-05-03","close":25973.9961},{"date":"2018-05-04","close":25206.0664},{"date":"2018-05-08","close":23218.4961},{"date":"2018-05-09","close":24392.9727},{"date":"2018-05-10","close":23805.7324},{"date":"2018-05-11","close":24076.7676},{"date":"2018-05-14","close":23082.9746},{"date":"2018-05-15","close":23308.8398},{"date":"2018-05-16","close":23173.3262},{"date":"2018-05-17","close":22586.084},{"date":"2018-05-18","close":23128.1523},{"date":"2018-05-21","close":23128.1523},{"date":"2018-05-23","close":22676.4297},{"date":"2018-05-24","close":22902.2891},{"date":"2018-05-25","close":22315.0488},{"date":"2018-05-28","close":22134.3652},{"date":"2018-05-29","close":21998.8477},{"date":"2018-05-30","close":21321.2637},{"date":"2018-05-31","close":22134.3652},{"date":"2018-06-01","close":22269.8789},{"date":"2018-06-04","close":21592.2969},{"date":"2018-06-05","close":21637.4727},{"date":"2018-06-07","close":22766.7734},{"date":"2018-06-08","close":21953.6777},{"date":"2018-06-11","close":21592.2969},{"date":"2018-06-12","close":21501.9512},{"date":"2018-06-14","close":21185.7461},{"date":"2018-06-15","close":21276.0957},{"date":"2018-06-18","close":19966.0996},{"date":"2018-06-19","close":19062.6582},{"date":"2018-06-20","close":19785.4102},{"date":"2018-06-21","close":20327.4766},{"date":"2018-06-22","close":20598.5078},{"date":"2018-06-25","close":20417.8203},{"date":"2018-06-26","close":20417.8203},{"date":"2018-06-27","close":20101.6152},{"date":"2018-06-28","close":19739.4258},{"date":"2018-06-29","close":19694.1562},{"date":"2018-07-02","close":19015.041},{"date":"2018-07-03","close":20373.2598},{"date":"2018-07-04","close":21822.0254},{"date":"2018-07-05","close":21505.1094},{"date":"2018-07-06","close":21776.752},{"date":"2018-07-09","close":22229.4883},{"date":"2018-07-10","close":23044.4199},{"date":"2018-07-11","close":22591.6816},{"date":"2018-07-12","close":22546.4102},{"date":"2018-07-13","close":22999.1484},{"date":"2018-07-16","close":22727.5039},{"date":"2018-07-17","close":22863.3242},{"date":"2018-07-18","close":22138.9395},{"date":"2018-07-19","close":21912.5703},{"date":"2018-07-20","close":22546.4102},{"date":"2018-07-23","close":21731.4746},{"date":"2018-07-24","close":22138.9395},{"date":"2018-07-25","close":20554.3535},{"date":"2018-07-26","close":21595.6562},{"date":"2018-07-27","close":21776.752},{"date":"2018-07-30","close":21233.4648},{"date":"2018-07-31","close":21686.2051},{"date":"2018-08-01","close":22410.582},{"date":"2018-08-02","close":21550.3809},{"date":"2018-08-03","close":21686.2051},{"date":"2018-08-06","close":22320.0352},{"date":"2018-08-07","close":22365.3105},{"date":"2018-08-08","close":22184.2207},{"date":"2018-08-09","close":22365.3105},{"date":"2018-08-10","close":22365.3105},{"date":"2018-08-13","close":22455.8633},{"date":"2018-08-14","close":22636.9551},{"date":"2018-08-16","close":22274.7617},{"date":"2018-08-17","close":22682.2305},{"date":"2018-08-20","close":23542.4375},{"date":"2018-08-21","close":24583.7344},{"date":"2018-08-22","close":24221.5449},{"date":"2018-08-23","close":25217.5703},{"date":"2018-08-24","close":25625.0312},{"date":"2018-08-27","close":25579.7617},{"date":"2018-08-28","close":25398.6699},{"date":"2018-08-29","close":27617.0879},{"date":"2018-08-30","close":27843.4512},{"date":"2018-08-31","close":28432.0137},{"date":"2018-09-03","close":28205.6504},{"date":"2018-09-04","close":28477.291},{"date":"2018-09-05","close":27662.3594},{"date":"2018-09-06","close":27843.4512},{"date":"2018-09-07","close":28386.7441},{"date":"2018-09-10","close":27934.0059},{"date":"2018-09-11","close":27526.541},{"date":"2018-09-12","close":27571.8105},{"date":"2018-09-13","close":28024.5508},{"date":"2018-09-14","close":27617.0879},{"date":"2018-09-17","close":27707.6367},{"date":"2018-09-18","close":27571.8105},{"date":"2018-09-19","close":27571.8105},{"date":"2018-09-20","close":27752.9102},{"date":"2018-09-21","close":27209.6191},{"date":"2018-09-27","close":25398.6699},{"date":"2018-09-28","close":25081.7441},{"date":"2018-10-01","close":23180.2422},{"date":"2018-10-02","close":22727.5039},{"date":"2018-10-04","close":22727.5039},{"date":"2018-10-05","close":22048.3965},{"date":"2018-10-08","close":22138.9395},{"date":"2018-10-10","close":21414.5586},{"date":"2018-10-11","close":20599.6289},{"date":"2018-10-12","close":21550.3809},{"date":"2018-10-15","close":20418.5332},{"date":"2018-10-16","close":20735.4531},{"date":"2018-10-17","close":20780.7305},{"date":"2018-10-18","close":20644.8984},{"date":"2018-10-19","close":21459.8379},{"date":"2018-10-22","close":21550.3809},{"date":"2018-10-23","close":20644.8984},{"date":"2018-10-24","close":19875.2461},{"date":"2018-10-25","close":19694.1562},{"date":"2018-10-26","close":19105.5938},{"date":"2018-10-29","close":17702.0977},{"date":"2018-10-30","close":18290.6602},{"date":"2018-10-31","close":18245.3848},{"date":"2018-11-01","close":18154.8379},{"date":"2018-11-02","close":19196.1406},{"date":"2018-11-05","close":19603.5996},{"date":"2018-11-06","close":19694.1562},{"date":"2018-11-07","close":19286.6895},{"date":"2018-11-08","close":19467.7812},{"date":"2018-11-09","close":19150.8652},{"date":"2018-11-12","close":18290.6602},{"date":"2018-11-13","close":18833.9473},{"date":"2018-11-14","close":18969.7695},{"date":"2018-11-15","close":19331.9609},{"date":"2018-11-16","close":19558.332},{"date":"2018-11-19","close":19829.9727},{"date":"2018-11-20","close":19694.1562},{"date":"2018-11-21","close":19648.873},{"date":"2018-11-22","close":20101.6172},{"date":"2018-11-23","close":19422.5098},{"date":"2018-11-26","close":19920.5176},{"date":"2018-11-27","close":19965.793},{"date":"2018-11-28","close":19829.9727},{"date":"2018-11-29","close":19694.1562},{"date":"2018-11-30","close":19648.873},{"date":"2018-12-03","close":20554.3535},{"date":"2018-12-04","close":20192.168},{"date":"2018-12-05","close":20056.3398},{"date":"2018-12-06","close":19241.4141},{"date":"2018-12-07","close":19422.5098},{"date":"2018-12-10","close":18290.6602},{"date":"2018-12-11","close":18290.6602},{"date":"2018-12-12","close":19015.041},{"date":"2018-12-13","close":19015.041},{"date":"2018-12-14","close":18471.7559},{"date":"2018-12-17","close":18607.5762},{"date":"2018-12-18","close":18154.8379},{"date":"2018-12-19","close":18200.1094},{"date":"2018-12-20","close":18200.1094},{"date":"2018-12-21","close":18019.0176},{"date":"2018-12-24","close":17928.4707},{"date":"2018-12-26","close":17204.0859},{"date":"2018-12-27","close":17568.1973},{"date":"2018-12-28","close":18023.3301},{"date":"2019-01-02","close":17932.2988},{"date":"2019-01-03","close":17477.1641},{"date":"2019-01-04","close":17613.707},{"date":"2019-01-07","close":17750.248},{"date":"2019-01-08","close":17477.1641},{"date":"2019-01-09","close":18023.3301},{"date":"2019-01-10","close":17795.7578},{"date":"2019-01-11","close":17795.7578},{"date":"2019-01-14","close":17659.2188},{"date":"2019-01-15","close":17750.248},{"date":"2019-01-16","close":17750.248},{"date":"2019-01-17","close":18114.3535},{"date":"2019-01-18","close":18387.4336},{"date":"2019-01-21","close":18023.3301},{"date":"2019-01-22","close":18023.3301},{"date":"2019-01-23","close":18159.8672},{"date":"2019-01-24","close":18660.5195},{"date":"2019-01-25","close":18933.6016},{"date":"2019-01-28","close":19024.623},{"date":"2019-01-29","close":18888.0859},{"date":"2019-01-30","close":18660.5195},{"date":"2019-01-31","close":19115.6523},{"date":"2019-02-01","close":18888.0859},{"date":"2019-02-07","close":18979.1113},{"date":"2019-02-08","close":19661.8145},{"date":"2019-02-11","close":20207.9746},{"date":"2019-02-12","close":19798.3555},{"date":"2019-02-13","close":20253.4863},{"date":"2019-02-14","close":20162.4609},{"date":"2019-02-15","close":19752.8359},{"date":"2019-02-18","close":20344.5176},{"date":"2019-02-19","close":20207.9746},{"date":"2019-02-20","close":20025.9199},{"date":"2019-02-21","close":19980.4062},{"date":"2019-02-22","close":19752.8359},{"date":"2019-02-25","close":20071.4336},{"date":"2019-02-26","close":19934.8945},{"date":"2019-02-27","close":20435.5391},{"date":"2019-02-28","close":19843.8672},{"date":"2019-03-04","close":21118.2402},{"date":"2019-03-05","close":21254.7832},{"date":"2019-03-06","close":20890.6797},{"date":"2019-03-07","close":20071.4336},{"date":"2019-03-08","close":19752.8359},{"date":"2019-03-11","close":19889.3809},{"date":"2019-03-12","close":20481.0527},{"date":"2019-03-13","close":21027.2168},{"date":"2019-03-14","close":20663.1094},{"date":"2019-03-15","close":20162.4609},{"date":"2019-03-18","close":20481.0527},{"date":"2019-03-19","close":19980.4062},{"date":"2019-03-20","close":19889.3809},{"date":"2019-03-21","close":19525.2715},{"date":"2019-03-22","close":19252.1934},{"date":"2019-03-25","close":18523.9766},{"date":"2019-03-26","close":18569.4922},{"date":"2019-03-27","close":18478.4629},{"date":"2019-03-28","close":18205.3809},{"date":"2019-03-29","close":18569.4922},{"date":"2019-04-01","close":18341.9219},{"date":"2019-04-02","close":18250.8965},{"date":"2019-04-03","close":18478.4629},{"date":"2019-04-04","close":18523.9766},{"date":"2019-04-05","close":18706.0273},{"date":"2019-04-08","close":18615.0039},{"date":"2019-04-09","close":18432.9473},{"date":"2019-04-10","close":18615.0039},{"date":"2019-04-11","close":18797.0566},{"date":"2019-04-12","close":18751.543},{"date":"2019-04-15","close":18751.543},{"date":"2019-04-16","close":18569.4922},{"date":"2019-04-17","close":18569.4922},{"date":"2019-04-18","close":18205.3809},{"date":"2019-04-19","close":18432.9473},{"date":"2019-04-22","close":18432.9473},{"date":"2019-04-23","close":18296.4082},{"date":"2019-04-24","close":18023.3301},{"date":"2019-04-25","close":17932.2988},{"date":"2019-04-26","close":17704.7344},{"date":"2019-04-29","close":17932.2988},{"date":"2019-04-30","close":17886.7891},{"date":"2019-05-02","close":18341.9219},{"date":"2019-05-03","close":18341.9219},{"date":"2019-05-07","close":17841.2773},{"date":"2019-05-08","close":17613.707},{"date":"2019-05-09","close":17113.0586},{"date":"2019-05-10","close":16931.0078},{"date":"2019-05-13","close":15702.1426},{"date":"2019-05-14","close":15747.6543},{"date":"2019-05-15","close":15975.2217},{"date":"2019-05-16","close":15747.6543},{"date":"2019-05-17","close":15565.6035},{"date":"2019-05-20","close":14655.332},{"date":"2019-05-21","close":14837.3848},{"date":"2019-05-22","close":14882.9014},{"date":"2019-05-23","close":14746.3594},{"date":"2019-05-24","close":14336.7373},{"date":"2019-05-27","close":14655.332},{"date":"2019-05-28","close":15383.5488},{"date":"2019-05-29","close":14928.4121},{"date":"2019-05-30","close":14837.3848},{"date":"2019-05-31","close":14928.4121},{"date":"2019-06-03","close":14882.9014},{"date":"2019-06-04","close":15064.9551},{"date":"2019-06-05","close":15474.5732},{"date":"2019-06-07","close":15702.1426},{"date":"2019-06-10","close":15656.6309},{"date":"2019-06-11","close":15747.6543},{"date":"2019-06-12","close":15611.1152},{"date":"2019-06-13","close":15247.0068},{"date":"2019-06-14","close":15292.5205},{"date":"2019-06-17","close":15383.5488},{"date":"2019-06-18","close":15247.0068},{"date":"2019-06-19","close":15383.5488},{"date":"2019-06-20","close":15611.1152},{"date":"2019-06-21","close":15247.0068},{"date":"2019-06-24","close":15019.4395},{"date":"2019-06-25","close":15064.9551},{"date":"2019-06-26","close":15110.4678},{"date":"2019-06-27","close":14790.9092},{"date":"2019-06-28","close":14471.3545},{"date":"2019-07-01","close":14927.8652},{"date":"2019-07-02","close":14790.9092},{"date":"2019-07-03","close":14653.9561},{"date":"2019-07-04","close":14243.0996},{"date":"2019-07-05","close":14334.4014},{"date":"2019-07-08","close":13832.2402},{"date":"2019-07-09","close":13603.9854},{"date":"2019-07-10","close":13695.2861},{"date":"2019-07-11","close":14106.1475},{"date":"2019-07-12","close":14197.4482},{"date":"2019-07-15","close":13695.2861},{"date":"2019-07-16","close":13740.9395},{"date":"2019-07-17","close":13603.9854},{"date":"2019-07-18","close":13238.7773},{"date":"2019-07-19","close":13375.7314},{"date":"2019-07-22","close":13284.4297},{"date":"2019-07-23","close":13101.8262},{"date":"2019-07-24","close":12599.666},{"date":"2019-07-25","close":12371.4082},{"date":"2019-07-26","close":12143.1543},{"date":"2019-07-29","close":11504.042},{"date":"2019-07-30","close":11960.5508},{"date":"2019-07-31","close":12006.2021},{"date":"2019-08-01","close":11960.5508},{"date":"2019-08-02","close":11732.2969},{"date":"2019-08-05","close":9997.5605},{"date":"2019-08-06","close":9175.8428},{"date":"2019-08-07","close":10591.0215},{"date":"2019-08-08","close":11138.833},{"date":"2019-08-09","close":11001.8809},{"date":"2019-08-12","close":11321.4385},{"date":"2019-08-13","close":11321.4385},{"date":"2019-08-14","close":11321.4385},{"date":"2019-08-16","close":11367.0898},{"date":"2019-08-19","close":12006.2021},{"date":"2019-08-20","close":12554.0137},{"date":"2019-08-21","close":13056.1758},{"date":"2019-08-22","close":12964.873},{"date":"2019-08-23","close":12873.5703},{"date":"2019-08-26","close":12051.8535},{"date":"2019-08-27","close":12325.7588},{"date":"2019-08-28","close":12782.2686},{"date":"2019-08-29","close":12554.0137},{"date":"2019-08-30","close":12645.3145},{"date":"2019-09-02","close":12873.5703},{"date":"2019-09-03","close":13238.7773},{"date":"2019-09-04","close":12508.3613},{"date":"2019-09-05","close":12006.2021},{"date":"2019-09-06","close":12097.5049},{"date":"2019-09-09","close":11960.5508},{"date":"2019-09-10","close":11640.9951},{"date":"2019-09-11","close":11549.6914},{"date":"2019-09-16","close":11777.9482},{"date":"2019-09-17","close":12143.1543},{"date":"2019-09-18","close":11869.251},{"date":"2019-09-19","close":11869.251},{"date":"2019-09-20","close":11777.9482},{"date":"2019-09-23","close":11777.9482},{"date":"2019-09-24","close":11869.251},{"date":"2019-09-25","close":11549.6914},{"date":"2019-09-26","close":12097.5049},{"date":"2019-09-27","close":11777.9482},{"date":"2019-09-30","close":11549.6914},{"date":"2019-10-01","close":12097.5049},{"date":"2019-10-02","close":11914.8994},{"date":"2019-10-04","close":11914.8994},{"date":"2019-10-07","close":12280.1064},{"date":"2019-10-08","close":12006.2021},{"date":"2019-10-10","close":11823.5977},{"date":"2019-10-11","close":11823.5977},{"date":"2019-10-14","close":12097.5049},{"date":"2019-10-15","close":12234.458},{"date":"2019-10-16","close":12280.1064},{"date":"2019-10-17","close":12234.458},{"date":"2019-10-18","close":11914.8994},{"date":"2019-10-21","close":11595.3438},{"date":"2019-10-22","close":11504.042},{"date":"2019-10-23","close":12051.8535},{"date":"2019-10-24","close":11732.2969},{"date":"2019-10-25","close":11686.6455},{"date":"2019-10-28","close":11777.9482},{"date":"2019-10-29","close":11960.5508},{"date":"2019-10-30","close":12554.0137},{"date":"2019-10-31","close":12462.7119},{"date":"2019-11-01","close":12554.0137},{"date":"2019-11-04","close":12827.9189},{"date":"2019-11-05","close":13056.1758},{"date":"2019-11-06","close":12599.666},{"date":"2019-11-07","close":13147.4756},{"date":"2019-11-08","close":13056.1758},{"date":"2019-11-11","close":12462.7119},{"date":"2019-11-12","close":12554.0137},{"date":"2019-11-13","close":12097.5049},{"date":"2019-11-14","close":12188.8076},{"date":"2019-11-15","close":12006.2021},{"date":"2019-11-18","close":11640.9951},{"date":"2019-11-19","close":11230.1348},{"date":"2019-11-20","close":10864.9277},{"date":"2019-11-21","close":10545.3721},{"date":"2019-11-22","close":10636.6729},{"date":"2019-11-25","close":11047.5322},{"date":"2019-11-26","close":11412.7393},{"date":"2019-11-27","close":11047.5322},{"date":"2019-11-28","close":10636.6729},{"date":"2019-11-29","close":10545.3721},{"date":"2019-12-02","close":10591.0215},{"date":"2019-12-03","close":10454.0693},{"date":"2019-12-04","close":10180.165},{"date":"2019-12-05","close":9951.9082},{"date":"2019-12-06","close":10727.9746},{"date":"2019-12-09","close":10864.9277},{"date":"2019-12-10","close":11047.5322},{"date":"2019-12-11","close":10864.9277},{"date":"2019-12-12","close":10864.9277},{"date":"2019-12-13","close":11047.5322},{"date":"2019-12-16","close":11093.1826},{"date":"2019-12-17","close":11230.1348},{"date":"2019-12-18","close":11138.833},{"date":"2019-12-19","close":11230.1348},{"date":"2019-12-20","close":11184.4863},{"date":"2019-12-23","close":11093.1826},{"date":"2019-12-24","close":11138.833},{"date":"2019-12-26","close":11230.1348},{"date":"2019-12-27","close":11506.2852},{"date":"2019-12-30","close":11782.4375},{"date":"2020-01-02","close":11782.4375},{"date":"2020-01-03","close":11414.2354},{"date":"2020-01-06","close":10769.8848},{"date":"2020-01-07","close":10769.8848},{"date":"2020-01-08","close":10309.6318},{"date":"2020-01-09","close":10677.833},{"date":"2020-01-10","close":10907.9609},{"date":"2020-01-13","close":10907.9609},{"date":"2020-01-14","close":10769.8848},{"date":"2020-01-15","close":10907.9609},{"date":"2020-01-16","close":10953.9844},{"date":"2020-01-17","close":10953.9844},{"date":"2020-01-20","close":10861.9336},{"date":"2020-01-21","close":11046.0371},{"date":"2020-01-22","close":11276.1621},{"date":"2020-01-23","close":11184.1104},{"date":"2020-01-28","close":11598.3379},{"date":"2020-01-29","close":11414.2354},{"date":"2020-01-30","close":10723.8594},{"date":"2020-01-31","close":10217.583},{"date":"2020-02-03","close":10033.4814},{"date":"2020-02-04","close":10355.6572},{"date":"2020-02-05","close":10355.6572},{"date":"2020-02-06","close":10539.7588},{"date":"2020-02-07","close":10631.8076},{"date":"2020-02-10","close":10539.7588},{"date":"2020-02-11","close":10631.8076},{"date":"2020-02-12","close":10585.7832},{"date":"2020-02-13","close":10447.71},{"date":"2020-02-14","close":10769.8848},{"date":"2020-02-17","close":10631.8076},{"date":"2020-02-18","close":10355.6572},{"date":"2020-02-19","close":10355.6572},{"date":"2020-02-20","close":10125.5322},{"date":"2020-02-21","close":9895.4062},{"date":"2020-02-24","close":9251.0537},{"date":"2020-02-25","close":9389.1309},{"date":"2020-02-26","close":9435.1562},{"date":"2020-02-27","close":9343.1045},{"date":"2020-02-28","close":9039.3379},{"date":"2020-03-02","close":9112.9795},{"date":"2020-03-03","close":9297.0801},{"date":"2020-03-04","close":9849.3838},{"date":"2020-03-05","close":10125.5322},{"date":"2020-03-06","close":10125.5322},{"date":"2020-03-09","close":10125.5322},{"date":"2020-03-10","close":9435.1562},{"date":"2020-03-11","close":9297.0801},{"date":"2020-03-12","close":9040.0},{"date":"2020-03-13","close":7658.5845},{"date":"2020-03-16","close":7244.3584},{"date":"2020-03-17","close":7235.1533},{"date":"2020-03-18","close":6636.8257},{"date":"2020-03-19","close":5467.7871},{"date":"2020-03-20","close":6241.0093},{"date":"2020-03-23","close":6259.4194},{"date":"2020-03-24","close":6784.1069},{"date":"2020-03-25","close":7023.4375},{"date":"2020-03-26","close":7087.8726},{"date":"2020-03-27","close":7290.3833},{"date":"2020-03-30","close":7796.6597},{"date":"2020-03-31","close":8201.6826},{"date":"2020-04-01","close":8146.4517},{"date":"2020-04-02","close":8155.6572},{"date":"2020-04-03","close":8284.5264},{"date":"2020-04-06","close":8836.8262},{"date":"2020-04-07","close":8836.8262},{"date":"2020-04-08","close":8772.3945},{"date":"2020-04-09","close":9481.1797},{"date":"2020-04-10","close":10907.9609},{"date":"2020-04-13","close":9895.4062},{"date":"2020-04-14","close":9849.3838},{"date":"2020-04-16","close":9895.4062},{"date":"2020-04-17","close":9665.2793},{"date":"2020-04-20","close":10953.9844},{"date":"2020-04-21","close":10171.5576},{"date":"2020-04-22","close":9941.4326},{"date":"2020-04-23","close":9941.4326},{"date":"2020-04-24","close":9665.2793},{"date":"2020-04-27","close":9849.3838},{"date":"2020-04-28","close":9849.3838},{"date":"2020-04-29","close":9711.3066},{"date":"2020-05-04","close":9389.1309},{"date":"2020-05-06","close":9573.2305},{"date":"2020-05-07","close":9711.3066},{"date":"2020-05-08","close":10079.5078},{"date":"2020-05-11","close":9987.4551},{"date":"2020-05-12","close":10033.4814},{"date":"2020-05-13","close":10171.5576},{"date":"2020-05-14","close":10401.6826},{"date":"2020-05-15","close":10125.5322},{"date":"2020-05-18","close":10033.4814},{"date":"2020-05-19","close":10309.6318},{"date":"2020-05-20","close":10355.6572},{"date":"2020-05-21","close":10447.71},{"date":"2020-05-22","close":10171.5576},{"date":"2020-05-25","close":10171.5576},{"date":"2020-05-26","close":10171.5576},{"date":"2020-05-27","close":10309.6318},{"date":"2020-05-28","close":10217.583},{"date":"2020-05-29","close":10033.4814},{"date":"2020-06-01","close":10079.5078},{"date":"2020-06-02","close":10493.7324},{"date":"2020-06-03","close":10493.7324},{"date":"2020-06-04","close":10401.6826},{"date":"2020-06-05","close":11046.0371},{"date":"2020-06-08","close":11506.2852},{"date":"2020-06-09","close":11644.3613},{"date":"2020-06-10","close":11782.4375},{"date":"2020-06-11","close":11460.2627},{"date":"2020-06-12","close":11092.0596},{"date":"2020-06-15","close":10171.5576},{"date":"2020-06-16","close":10861.9336},{"date":"2020-06-17","close":11874.4883},{"date":"2020-06-18","close":11690.3877},{"date":"2020-06-19","close":11690.3877},{"date":"2020-06-22","close":12610.8887},{"date":"2020-06-23","close":12242.6895},{"date":"2020-06-24","close":13117.167},{"date":"2020-06-25","close":12748.9648},{"date":"2020-06-26","close":12242.6895},{"date":"2020-06-29","close":11642.1045},{"date":"2020-06-30","close":12011.6934},{"date":"2020-07-01","close":12057.8936},{"date":"2020-07-02","close":12057.8936},{"date":"2020-07-03","close":12011.6934},{"date":"2020-07-06","close":12104.0918},{"date":"2020-07-07","close":12011.6934},{"date":"2020-07-08","close":11873.0977},{"date":"2020-07-09","close":12196.4902},{"date":"2020-07-10","close":11873.0977},{"date":"2020-07-13","close":11734.501},{"date":"2020-07-14","close":11503.5088},{"date":"2020-07-15","close":11549.7061},{"date":"2020-07-16","close":11318.7129},{"date":"2020-07-17","close":11318.7129},{"date":"2020-07-20","close":11318.7129},{"date":"2020-07-21","close":11919.2979},{"date":"2020-07-22","close":11873.0977},{"date":"2020-07-23","close":13397.6582},{"date":"2020-07-24","close":13628.6543},{"date":"2020-07-27","close":12566.0791},{"date":"2020-07-28","close":12288.8867},{"date":"2020-07-29","close":12011.6934},{"date":"2020-07-30","close":11688.3027},{"date":"2020-07-31","close":11919.2979},{"date":"2020-08-03","close":11826.8994},{"date":"2020-08-04","close":12566.0791},{"date":"2020-08-05","close":12658.4785},{"date":"2020-08-06","close":12704.6768},{"date":"2020-08-07","close":12288.8867},{"date":"2020-08-10","close":12473.6836},{"date":"2020-08-11","close":13536.2568},{"date":"2020-08-12","close":16030.9902},{"date":"2020-08-13","close":14829.8232},{"date":"2020-08-14","close":13859.6484},{"date":"2020-08-18","close":12704.6768},{"date":"2020-08-19","close":13259.0625},{"date":"2020-08-20","close":14044.4434},{"date":"2020-08-21","close":13074.2676},{"date":"2020-08-24","close":13905.8467},{"date":"2020-08-25","close":14275.4385},{"date":"2020-08-26","close":14275.4385},{"date":"2020-08-27","close":16400.584},{"date":"2020-08-28","close":17185.9648},{"date":"2020-08-31","close":18294.7324},{"date":"2020-09-01","close":18849.1211},{"date":"2020-09-02","close":17694.1523},{"date":"2020-09-03","close":17694.1523},{"date":"2020-09-04","close":17925.1445},{"date":"2020-09-07","close":17093.5664},{"date":"2020-09-08","close":16446.7812},{"date":"2020-09-09","close":16261.9863},{"date":"2020-09-10","close":16492.9805},{"date":"2020-09-11","close":17463.1543},{"date":"2020-09-14","close":16585.3789},{"date":"2020-09-15","close":16770.1738},{"date":"2020-09-16","close":16215.7891},{"date":"2020-09-17","close":16261.9863},{"date":"2020-09-18","close":15753.7979},{"date":"2020-09-21","close":14737.4258},{"date":"2020-09-22","close":14414.0342},{"date":"2020-09-23","close":14321.6367},{"date":"2020-09-24","close":13397.6582},{"date":"2020-09-25","close":13536.2568},{"date":"2020-09-28","close":13998.2451},{"date":"2020-09-29","close":14044.4434},{"date":"2020-10-05","close":14598.8281},{"date":"2020-10-06","close":14414.0342},{"date":"2020-10-07","close":14737.4258},{"date":"2020-10-08","close":14737.4258},{"date":"2020-10-12","close":14506.4316},{"date":"2020-10-13","close":14136.8408},{"date":"2020-10-14","close":13859.6484},{"date":"2020-10-15","close":13305.2617},{"date":"2020-10-16","close":13120.4668},{"date":"2020-10-19","close":12981.8691},{"date":"2020-10-20","close":13028.0693},{"date":"2020-10-21","close":13120.4668},{"date":"2020-10-22","close":13582.4541},{"date":"2020-10-23","close":13028.0693},{"date":"2020-10-26","close":11826.8994},{"date":"2020-10-27","close":11826.8994},{"date":"2020-10-28","close":12335.0879},{"date":"2020-10-29","close":12843.2744},{"date":"2020-10-30","close":12242.6904},{"date":"2020-11-02","close":12288.8867},{"date":"2020-11-03","close":12519.8809},{"date":"2020-11-04","close":12381.2871},{"date":"2020-11-05","close":12797.0752},{"date":"2020-11-06","close":12519.8809},{"date":"2020-11-09","close":12750.875},{"date":"2020-11-10","close":12704.6768},{"date":"2020-11-11","close":12704.6768},{"date":"2020-11-12","close":12797.0752},{"date":"2020-11-13","close":12750.875},{"date":"2020-11-16","close":12935.6709},{"date":"2020-11-17","close":12658.4785},{"date":"2020-11-18","close":13813.4492},{"date":"2020-11-19","close":13536.2568},{"date":"2020-11-20","close":13721.0518},{"date":"2020-11-23","close":13674.8525},{"date":"2020-11-24","close":14136.8408},{"date":"2020-11-25","close":13721.0518},{"date":"2020-11-26","close":13952.0449},{"date":"2020-11-27","close":14645.0283},{"date":"2020-11-30","close":14367.8359},{"date":"2020-12-01","close":14414.0342},{"date":"2020-12-02","close":14275.4385},{"date":"2020-12-03","close":13905.8467},{"date":"2020-12-04","close":13721.0518},{"date":"2020-12-07","close":14136.8408},{"date":"2020-12-08","close":13628.6543},{"date":"2020-12-09","close":13536.2568},{"date":"2020-12-10","close":13443.8594},{"date":"2020-12-11","close":13443.8594},{"date":"2020-12-14","close":13674.8525},{"date":"2020-12-15","close":13397.6582},{"date":"2020-12-16","close":13351.4609},{"date":"2020-12-17","close":13212.8652},{"date":"2020-12-18","close":13443.8594},{"date":"2020-12-21","close":14136.8408},{"date":"2020-12-22","close":16077.1934},{"date":"2020-12-23","close":14691.2256},{"date":"2020-12-24","close":14922.2207},{"date":"2020-12-28","close":13998.2451},{"date":"2020-12-29","close":14370.292},{"date":"2020-12-30","close":14370.292},{"date":"2021-01-04","close":14230.7734},{"date":"2021-01-05","close":15393.4199},{"date":"2021-01-06","close":16230.5254},{"date":"2021-01-07","close":16091.0059},{"date":"2021-01-08","close":15439.9258},{"date":"2021-01-11","close":14602.8193},{"date":"2021-01-12","close":14556.3135},{"date":"2021-01-13","close":15346.9111},{"date":"2021-01-14","close":15021.3711},{"date":"2021-01-15","close":14649.3252},{"date":"2021-01-18","close":14044.75},{"date":"2021-01-19","close":13765.7148},{"date":"2021-01-20","close":13951.7363},{"date":"2021-01-21","close":13951.7363},{"date":"2021-01-22","close":13579.6914},{"date":"2021-01-25","close":13951.7363},{"date":"2021-01-26","close":13579.6914},{"date":"2021-01-27","close":13579.6914},{"date":"2021-01-28","close":13068.1289},{"date":"2021-01-29","close":12510.0596},{"date":"2021-02-01","close":12649.5771},{"date":"2021-02-02","close":12649.5771},{"date":"2021-02-03","close":12742.5889},{"date":"2021-02-04","close":12789.0947},{"date":"2021-02-05","close":12882.1045},{"date":"2021-02-08","close":12742.5889},{"date":"2021-02-09","close":12696.082},{"date":"2021-02-10","close":12603.0693},{"date":"2021-02-15","close":12835.5986},{"date":"2021-02-16","close":12649.5771},{"date":"2021-02-17","close":12603.0693},{"date":"2021-02-18","close":12324.0352},{"date":"2021-02-19","close":12138.0117},{"date":"2021-02-22","close":12091.5068},{"date":"2021-02-23","close":11719.4609},{"date":"2021-02-24","close":10975.3691},{"date":"2021-02-25","close":11533.4375},{"date":"2021-02-26","close":11300.9102},{"date":"2021-03-02","close":11300.9102},{"date":"2021-03-03","close":11393.9209},{"date":"2021-03-04","close":11347.4141},{"date":"2021-03-05","close":11393.9209},{"date":"2021-03-08","close":11114.8857},{"date":"2021-03-09","close":10928.8613},{"date":"2021-03-10","close":10789.3457},{"date":"2021-03-11","close":10835.8516},{"date":"2021-03-12","close":11254.4033},{"date":"2021-03-15","close":11254.4033},{"date":"2021-03-16","close":11579.9443},{"date":"2021-03-17","close":11486.9307},{"date":"2021-03-18","close":11812.4727},{"date":"2021-03-19","close":11765.9658},{"date":"2021-03-22","close":11533.4375},{"date":"2021-03-23","close":11347.4141},{"date":"2021-03-24","close":11393.9209},{"date":"2021-03-25","close":11161.3906},{"date":"2021-03-26","close":11161.3906},{"date":"2021-03-29","close":10975.3691},{"date":"2021-03-30","close":11068.3799},{"date":"2021-03-31","close":10975.3691},{"date":"2021-04-01","close":11161.3906},{"date":"2021-04-02","close":11068.3799},{"date":"2021-04-05","close":10928.8613},{"date":"2021-04-06","close":10882.3555},{"date":"2021-04-07","close":11021.873},{"date":"2021-04-08","close":11161.3906},{"date":"2021-04-09","close":11161.3906},{"date":"2021-04-12","close":11347.4141},{"date":"2021-04-13","close":11858.9775},{"date":"2021-04-14","close":11858.9775},{"date":"2021-04-15","close":11626.4482},{"date":"2021-04-16","close":11812.4727},{"date":"2021-04-19","close":11765.9658},{"date":"2021-04-20","close":11719.4609},{"date":"2021-04-21","close":11626.4482},{"date":"2021-04-22","close":11951.9893},{"date":"2021-04-23","close":11998.4951},{"date":"2021-04-26","close":11998.4951},{"date":"2021-04-27","close":11951.9893},{"date":"2021-04-28","close":11626.4482},{"date":"2021-04-29","close":11486.9307},{"date":"2021-04-30","close":11254.4033},{"date":"2021-05-03","close":11021.873},{"date":"2021-05-04","close":10975.3691},{"date":"2021-05-06","close":11393.9209},{"date":"2021-05-07","close":11347.4141},{"date":"2021-05-10","close":11486.9307},{"date":"2021-05-11","close":11533.4375},{"date":"2021-05-12","close":11300.9102},{"date":"2021-05-13","close":11254.4033},{"date":"2021-05-14","close":11440.4268},{"date":"2021-05-17","close":11626.4482},{"date":"2021-05-18","close":11858.9775},{"date":"2021-05-20","close":11672.9551},{"date":"2021-05-21","close":11533.4375},{"date":"2021-05-24","close":11300.9102},{"date":"2021-05-25","close":11254.4033},{"date":"2021-05-26","close":11300.9102},{"date":"2021-05-27","close":11300.9102},{"date":"2021-05-28","close":11393.9209},{"date":"2021-05-31","close":11579.9443},{"date":"2021-06-01","close":11579.9443},{"date":"2021-06-02","close":11440.4268},{"date":"2021-06-03","close":11719.4609},{"date":"2021-06-04","close":11765.9658},{"date":"2021-06-07","close":11858.9775},{"date":"2021-06-08","close":11719.4609},{"date":"2021-06-09","close":11533.4375},{"date":"2021-06-10","close":11579.9443},{"date":"2021-06-11","close":11812.4727},{"date":"2021-06-14","close":11812.4727},{"date":"2021-06-15","close":11719.4609},{"date":"2021-06-16","close":11626.4482},{"date":"2021-06-17","close":11719.4609},{"date":"2021-06-18","close":11719.4609},{"date":"2021-06-21","close":11812.4727},{"date":"2021-06-22","close":11672.9551},{"date":"2021-06-23","close":12231.0264},{"date":"2021-06-24","close":11998.4951},{"date":"2021-06-25","close":11998.4951},{"date":"2021-06-28","close":12231.0264},{"date":"2021-06-29","close":12090.9756},{"date":"2021-06-30","close":12417.7578},{"date":"2021-07-01","close":12651.1738},{"date":"2021-07-02","close":12604.4912},{"date":"2021-07-05","close":12371.0742},{"date":"2021-07-06","close":12277.708},{"date":"2021-07-07","close":12231.0254},{"date":"2021-07-08","close":11764.1904},{"date":"2021-07-09","close":11437.4082},{"date":"2021-07-12","close":11530.7754},{"date":"2021-07-13","close":11670.8242},{"date":"2021-07-14","close":11530.7754},{"date":"2021-07-15","close":11577.4561},{"date":"2021-07-16","close":11577.4561},{"date":"2021-07-19","close":11390.7266},{"date":"2021-07-20","close":11157.3076},{"date":"2021-07-21","close":11297.3584},{"date":"2021-07-22","close":11250.6748},{"date":"2021-07-23","close":11203.9922},{"date":"2021-07-26","close":11017.2598},{"date":"2021-07-27","close":11017.2598},{"date":"2021-07-28","close":10970.5752},{"date":"2021-07-29","close":11017.2598},{"date":"2021-07-30","close":10923.8926},{"date":"2021-08-02","close":10783.8418},{"date":"2021-08-03","close":10783.8418},{"date":"2021-08-04","close":10923.8926},{"date":"2021-08-05","close":11110.626},{"date":"2021-08-06","close":10970.5752},{"date":"2021-08-09","close":10877.209},{"date":"2021-08-10","close":10690.4756},{"date":"2021-08-11","close":10783.8418},{"date":"2021-08-12","close":10783.8418},{"date":"2021-08-13","close":10457.0586},{"date":"2021-08-17","close":9943.541},{"date":"2021-08-18","close":10270.3262},{"date":"2021-08-19","close":9896.8604},{"date":"2021-08-20","close":9476.709},{"date":"2021-08-23","close":9896.8604},{"date":"2021-08-24","close":10270.3262},{"date":"2021-08-25","close":10503.7412},{"date":"2021-08-26","close":10410.377},{"date":"2021-08-27","close":10363.6924},{"date":"2021-08-30","close":10223.6426},{"date":"2021-08-31","close":10176.959},{"date":"2021-09-01","close":10270.3262},{"date":"2021-09-02","close":10176.959},{"date":"2021-09-03","close":10503.7412},{"date":"2021-09-06","close":10410.377},{"date":"2021-09-07","close":10317.0078},{"date":"2021-09-08","close":10223.6426},{"date":"2021-09-09","close":10410.377},{"date":"2021-09-10","close":10457.0586},{"date":"2021-09-13","close":11157.3076},{"date":"2021-09-14","close":10877.209},{"date":"2021-09-15","close":10550.4248},{"date":"2021-09-16","close":10317.0078},{"date":"2021-09-17","close":10550.4248},{"date":"2021-09-23","close":10176.959},{"date":"2021-09-24","close":10083.5928},{"date":"2021-09-27","close":9990.2256},{"date":"2021-09-28","close":9990.2256},{"date":"2021-09-29","close":9710.127},{"date":"2021-09-30","close":9756.8096},{"date":"2021-10-01","close":9523.3926},{"date":"2021-10-05","close":9140.5898},{"date":"2021-10-06","close":8813.8076},{"date":"2021-10-07","close":9131.2539},{"date":"2021-10-08","close":9177.9355},{"date":"2021-10-12","close":8907.1748},{"date":"2021-10-13","close":8888.5},{"date":"2021-10-14","close":9317.9873},{"date":"2021-10-15","close":9383.3428},{"date":"2021-10-18","close":9299.3125},{"date":"2021-10-19","close":9383.3428},{"date":"2021-10-20","close":9570.0762},{"date":"2021-10-21","close":9430.0254},{"date":"2021-10-22","close":9430.0254},{"date":"2021-10-25","close":9383.3428},{"date":"2021-10-26","close":9430.0254},{"date":"2021-10-27","close":9476.709},{"date":"2021-10-28","close":9383.3428},{"date":"2021-10-29","close":9317.9873},{"date":"2021-11-01","close":9308.6504},{"date":"2021-11-02","close":9336.6611},{"date":"2021-11-03","close":9261.9668},{"date":"2021-11-04","close":9233.957},{"date":"2021-11-05","close":9140.5898},{"date":"2021-11-08","close":9187.2725},{"date":"2021-11-09","close":9084.5703},{"date":"2021-11-10","close":8804.4697},{"date":"2021-11-11","close":8645.749},{"date":"2021-11-12","close":8729.7773},{"date":"2021-11-15","close":9000.54},{"date":"2021-11-16","close":8907.1748},{"date":"2021-11-17","close":8748.4492},{"date":"2021-11-18","close":8692.4297},{"date":"2021-11-19","close":8701.7666},{"date":"2021-11-22","close":8655.083},{"date":"2021-11-23","close":8636.4102},{"date":"2021-11-24","close":8683.0938},{"date":"2021-11-25","close":8627.0742},{"date":"2021-11-26","close":8627.0742},{"date":"2021-11-29","close":8356.3115},{"date":"2021-11-30","close":7964.1704},{"date":"2021-12-01","close":8066.874},{"date":"2021-12-02","close":8272.2812},{"date":"2021-12-03","close":8561.7168},{"date":"2021-12-06","close":8393.6562},{"date":"2021-12-07","close":8692.4297},{"date":"2021-12-08","close":8608.4004},{"date":"2021-12-09","close":8757.7861},{"date":"2021-12-10","close":8655.083},{"date":"2021-12-13","close":8636.4102},{"date":"2021-12-14","close":8711.1045},{"date":"2021-12-15","close":8916.5107},{"date":"2021-12-16","close":8739.1123},{"date":"2021-12-17","close":8636.4102},{"date":"2021-12-20","close":8580.3906},{"date":"2021-12-21","close":8589.7266},{"date":"2021-12-22","close":8571.0537},{"date":"2021-12-23","close":8599.0625},{"date":"2021-12-24","close":8608.4004},{"date":"2021-12-27","close":8683.0938},{"date":"2021-12-28","close":8757.7861},{"date":"2021-12-29","close":8795.5361},{"date":"2021-12-30","close":8795.5361},{"date":"2022-01-03","close":9300.0},{"date":"2022-01-04","close":8748.3496},{"date":"2022-01-05","close":8729.4756},{"date":"2022-01-06","close":8663.4141},{"date":"2022-01-07","close":8663.4141},{"date":"2022-01-10","close":8550.1689},{"date":"2022-01-11","close":8436.9199},{"date":"2022-01-12","close":8616.2285},{"date":"2022-01-13","close":8569.042},{"date":"2022-01-14","close":8540.7305},{"date":"2022-01-17","close":8418.0459},{"date":"2022-01-18","close":8257.6133},{"date":"2022-01-19","close":8153.8018},{"date":"2022-01-20","close":8285.9238},{"date":"2022-01-21","close":8219.8633},{"date":"2022-01-24","close":8049.9912},{"date":"2022-01-25","close":7927.3076},{"date":"2022-01-26","close":7927.3076},{"date":"2022-01-27","close":7597.0029},{"date":"2022-01-28","close":7644.1895},{"date":"2022-02-03","close":7993.3691},{"date":"2022-02-04","close":8021.6797},{"date":"2022-02-07","close":8049.9912},{"date":"2022-02-08","close":8049.9912},{"date":"2022-02-09","close":8049.9912},{"date":"2022-02-10","close":8682.2881},{"date":"2022-02-11","close":8493.542},{"date":"2022-02-14","close":8116.0532},{"date":"2022-02-15","close":8012.2422},{"date":"2022-02-16","close":8276.4863},{"date":"2022-02-17","close":8219.8633},{"date":"2022-02-18","close":8276.4863},{"date":"2022-02-21","close":8276.4863},{"date":"2022-02-22","close":8276.4863},{"date":"2022-02-23","close":8276.4863},{"date":"2022-02-24","close":7898.9951},{"date":"2022-02-25","close":7946.1807},{"date":"2022-02-28","close":7946.1807},{"date":"2022-03-02","close":8116.0532},{"date":"2022-03-03","close":8295.3604},{"date":"2022-03-04","close":8295.3604},{"date":"2022-03-07","close":8323.6729},{"date":"2022-03-08","close":8210.4248},{"date":"2022-03-10","close":8276.4863},{"date":"2022-03-11","close":8418.0459},{"date":"2022-03-14","close":8399.1709},{"date":"2022-03-15","close":8399.1709},{"date":"2022-03-16","close":8550.1689},{"date":"2022-03-17","close":8550.1689},{"date":"2022-03-18","close":8408.6074},{"date":"2022-03-21","close":8484.1055},{"date":"2022-03-22","close":8474.6689},{"date":"2022-03-23","close":8455.7939},{"date":"2022-03-24","close":8370.8594},{"date":"2022-03-25","close":8512.4189},{"date":"2022-03-28","close":8493.542},{"date":"2022-03-29","close":8521.8555},{"date":"2022-03-30","close":8408.6074},{"date":"2022-03-31","close":8342.5479},{"date":"2022-04-01","close":8295.3604},{"date":"2022-04-04","close":8295.3604},{"date":"2022-04-05","close":8427.4814},{"date":"2022-04-06","close":8351.9844},{"date":"2022-04-07","close":8163.2393},{"date":"2022-04-08","close":8257.6133},{"date":"2022-04-11","close":8267.0479},{"date":"2022-04-12","close":8153.8018},{"date":"2022-04-13","close":8116.0532},{"date":"2022-04-14","close":8049.9912},{"date":"2022-04-15","close":7965.0566},{"date":"2022-04-18","close":7936.7441},{"date":"2022-04-19","close":8049.9912},{"date":"2022-04-20","close":8248.1748},{"date":"2022-04-21","close":8144.3652},{"date":"2022-04-22","close":8106.6152},{"date":"2022-04-25","close":8002.8052},{"date":"2022-04-26","close":8002.8052},{"date":"2022-04-27","close":7880.1211},{"date":"2022-04-28","close":7880.1211},{"date":"2022-04-29","close":7908.4321},{"date":"2022-05-02","close":7880.1211},{"date":"2022-05-03","close":7898.9951},{"date":"2022-05-04","close":7804.6235},{"date":"2022-05-06","close":7672.5015},{"date":"2022-05-09","close":7990.0},{"date":"2022-05-10","close":7455.4434},{"date":"2022-05-11","close":7427.1318},{"date":"2022-05-12","close":7002.4551},{"date":"2022-05-13","close":7153.4512},{"date":"2022-05-16","close":7276.1362},{"date":"2022-05-17","close":7247.8232},{"date":"2022-05-18","close":7238.3867},{"date":"2022-05-19","close":7096.8276},{"date":"2022-05-20","close":7200.6372},{"date":"2022-05-23","close":7219.5122},{"date":"2022-05-24","close":7011.8926},{"date":"2022-05-25","close":6993.0181},{"date":"2022-05-26","close":7077.9526},{"date":"2022-05-27","close":7153.4512},{"date":"2022-05-30","close":7295.0098},{"date":"2022-05-31","close":7408.2578},{"date":"2022-06-02","close":7681.9385},{"date":"2022-06-03","close":7634.7515},{"date":"2022-06-07","close":7549.8159},{"date":"2022-06-08","close":7361.0718},{"date":"2022-06-09","close":7266.6992},{"date":"2022-06-10","close":7228.9492},{"date":"2022-06-13","close":6898.6445},{"date":"2022-06-14","close":6738.2109},{"date":"2022-06-15","close":6511.7168},{"date":"2022-06-16","close":6606.0894},{"date":"2022-06-17","close":6492.8428},{"date":"2022-06-20","close":6162.5381},{"date":"2022-06-21","close":6275.7852},{"date":"2022-06-22","close":5964.3555},{"date":"2022-06-23","close":5662.3628},{"date":"2022-06-24","close":6105.9141},{"date":"2022-06-27","close":6389.0327},{"date":"2022-06-28","close":6568.3413},{"date":"2022-06-29","close":6558.835},{"date":"2022-06-30","close":6492.2954},{"date":"2022-07-01","close":6302.1851},{"date":"2022-07-04","close":6102.5684},{"date":"2022-07-05","close":6463.7798},{"date":"2022-07-06","close":6615.8687},{"date":"2022-07-07","close":6691.9126},{"date":"2022-07-08","close":6796.4731},{"date":"2022-07-11","close":6853.5068},{"date":"2022-07-12","close":6844.0015},{"date":"2022-07-13","close":7034.1128},{"date":"2022-07-14","close":7015.1021},{"date":"2022-07-15","close":7034.1128},{"date":"2022-07-18","close":6996.0898},{"date":"2022-07-19","close":7034.1128},{"date":"2022-07-20","close":7053.1245},{"date":"2022-07-21","close":7062.6294},{"date":"2022-07-22","close":6958.0684},{"date":"2022-07-25","close":6929.5518},{"date":"2022-07-26","close":6939.0571},{"date":"2022-07-27","close":6805.9795},{"date":"2022-07-28","close":6786.9678},{"date":"2022-07-29","close":6786.9678},{"date":"2022-08-01","close":6815.4854},{"date":"2022-08-02","close":6805.9795},{"date":"2022-08-03","close":6815.4854},{"date":"2022-08-04","close":6967.5742},{"date":"2022-08-05","close":7252.7402},{"date":"2022-08-08","close":7271.7515},{"date":"2022-08-09","close":7461.8628},{"date":"2022-08-10","close":7651.9741},{"date":"2022-08-11","close":7709.0073},{"date":"2022-08-12","close":7728.019},{"date":"2022-08-16","close":7709.0073},{"date":"2022-08-17","close":7604.4458},{"date":"2022-08-18","close":7528.4014},{"date":"2022-08-19","close":7518.8965},{"date":"2022-08-22","close":7224.2241},{"date":"2022-08-23","close":7176.6963},{"date":"2022-08-24","close":7186.2012},{"date":"2022-08-25","close":7195.707},{"date":"2022-08-26","close":7205.2124},{"date":"2022-08-29","close":6844.0015},{"date":"2022-08-30","close":6805.9795},{"date":"2022-08-31","close":6805.9795},{"date":"2022-09-01","close":6615.8687},{"date":"2022-09-02","close":6568.3403},{"date":"2022-09-05","close":6463.7798},{"date":"2022-09-06","close":6482.79},{"date":"2022-09-07","close":6340.2075},{"date":"2022-09-08","close":6492.2954},{"date":"2022-09-13","close":6653.8906},{"date":"2022-09-14","close":8593.0254},{"date":"2022-09-15","close":7775.5459},{"date":"2022-09-16","close":9743.1963},{"date":"2022-09-19","close":10551.168},{"date":"2022-09-20","close":10551.168},{"date":"2022-09-21","close":9885.7803},{"date":"2022-09-22","close":9505.5576},{"date":"2022-09-23","close":8792.6416},{"date":"2022-09-26","close":8555.002},{"date":"2022-09-27","close":8669.0684},{"date":"2022-09-28","close":8735.6074},{"date":"2022-09-29","close":11311.6143},{"date":"2022-09-30","close":9838.252},{"date":"2022-10-04","close":10408.5859},{"date":"2022-10-05","close":11596.7803},{"date":"2022-10-06","close":11501.7256},{"date":"2022-10-07","close":10693.751},{"date":"2022-10-11","close":10361.0586},{"date":"2022-10-12","close":9410.502},{"date":"2022-10-13","close":9790.7246},{"date":"2022-10-14","close":9933.3076},{"date":"2022-10-17","close":10075.8916},{"date":"2022-10-18","close":10741.2803},{"date":"2022-10-19","close":10551.168},{"date":"2022-10-20","close":10170.9463},{"date":"2022-10-21","close":11454.1973},{"date":"2022-10-24","close":10836.3359},{"date":"2022-10-25","close":10836.3359},{"date":"2022-10-26","close":10313.5283},{"date":"2022-10-27","close":10361.0586},{"date":"2022-10-28","close":9505.5576},{"date":"2022-10-31","close":9648.1396},{"date":"2022-11-01","close":9400.9971},{"date":"2022-11-02","close":9286.9297},{"date":"2022-11-03","close":9125.335},{"date":"2022-11-04","close":9439.0195},{"date":"2022-11-07","close":9362.9746},{"date":"2022-11-08","close":9505.5576},{"date":"2022-11-09","close":9648.1396},{"date":"2022-11-10","close":9695.6689},{"date":"2022-11-11","close":9553.085},{"date":"2022-11-14","close":9695.6689},{"date":"2022-11-15","close":9980.835},{"date":"2022-11-16","close":9743.1963},{"date":"2022-11-17","close":10218.4746},{"date":"2022-11-18","close":10028.3633},{"date":"2022-11-21","close":9790.7246},{"date":"2022-11-22","close":9695.6689},{"date":"2022-11-23","close":9743.1963},{"date":"2022-11-24","close":9933.3076},{"date":"2022-11-25","close":9933.3076},{"date":"2022-11-28","close":10075.8916},{"date":"2022-11-29","close":10218.4746},{"date":"2022-11-30","close":10028.3633},{"date":"2022-12-01","close":9885.7803},{"date":"2022-12-02","close":10170.9463},{"date":"2022-12-05","close":10170.9463},{"date":"2022-12-06","close":10028.3633},{"date":"2022-12-07","close":9933.3076},{"date":"2022-12-08","close":9277.4238},{"date":"2022-12-09","close":9600.6143},{"date":"2022-12-12","close":10170.9463},{"date":"2022-12-13","close":10361.0586},{"date":"2022-12-14","close":10408.5859},{"date":"2022-12-15","close":10170.9463},{"date":"2022-12-16","close":10503.6406},{"date":"2022-12-19","close":9838.252},{"date":"2022-12-20","close":9600.6143},{"date":"2022-12-21","close":9980.835},{"date":"2022-12-22","close":9838.252},{"date":"2022-12-23","close":9553.085},{"date":"2022-12-26","close":9343.9619},{"date":"2022-12-27","close":9248.9092},{"date":"2022-12-28","close":9306.5342},{"date":"2022-12-29","close":9028.0098},{"date":"2023-01-02","close":9037.6133},{"date":"2023-01-03","close":8605.4229},{"date":"2023-01-04","close":8634.2344},{"date":"2023-01-05","close":8855.1338},{"date":"2023-01-06","close":8864.7373},{"date":"2023-01-09","close":8999.1963},{"date":"2023-01-10","close":8701.4648},{"date":"2023-01-11","close":9056.8223},{"date":"2023-01-12","close":8864.7373},{"date":"2023-01-13","close":8749.4863},{"date":"2023-01-16","close":8701.4648},{"date":"2023-01-17","close":8567.0049},{"date":"2023-01-18","close":8336.5029},{"date":"2023-01-19","close":8624.6318},{"date":"2023-01-20","close":8518.9834},{"date":"2023-01-25","close":8394.1279},{"date":"2023-01-26","close":8336.5029},{"date":"2023-01-27","close":8365.3154},{"date":"2023-01-30","close":8365.3154},{"date":"2023-01-31","close":8086.7915},{"date":"2023-02-01","close":8240.459},{"date":"2023-02-02","close":8480.5664},{"date":"2023-02-03","close":8403.7334},{"date":"2023-02-06","close":8394.1279},{"date":"2023-02-07","close":8403.7334},{"date":"2023-02-08","close":8374.9199},{"date":"2023-02-09","close":8326.8975},{"date":"2023-02-10","close":8211.6475},{"date":"2023-02-13","close":8086.7915},{"date":"2023-02-14","close":8250.0654},{"date":"2023-02-15","close":9575.4541},{"date":"2023-02-16","close":9440.9941},{"date":"2023-02-17","close":9066.4258},{"date":"2023-02-20","close":9162.4697},{"date":"2023-02-21","close":9037.6133},{"date":"2023-02-22","close":9047.2188},{"date":"2023-02-23","close":8941.5723},{"date":"2023-02-24","close":8624.6318},{"date":"2023-02-27","close":8518.9834},{"date":"2023-02-28","close":8768.6943},{"date":"2023-03-02","close":8711.0693},{"date":"2023-03-03","close":8970.3838},{"date":"2023-03-06","close":8826.3193},{"date":"2023-03-07","close":9124.0518},{"date":"2023-03-08","close":9239.3037},{"date":"2023-03-09","close":9028.0098},{"date":"2023-03-10","close":8691.8594},{"date":"2023-03-13","close":8547.7969},{"date":"2023-03-14","close":8173.2305},{"date":"2023-03-15","close":8259.668},{"date":"2023-03-16","close":8288.4814},{"date":"2023-03-17","close":8480.5664},{"date":"2023-03-20","close":8480.5664},{"date":"2023-03-21","close":8422.9414},{"date":"2023-03-22","close":8576.6094},{"date":"2023-03-23","close":8211.6475},{"date":"2023-03-24","close":8394.1279},{"date":"2023-03-27","close":8365.3154},{"date":"2023-03-28","close":8278.877},{"date":"2023-03-29","close":8230.8555},{"date":"2023-03-30","close":8355.7109},{"date":"2023-03-31","close":8394.1279},{"date":"2023-04-03","close":8365.3154},{"date":"2023-04-04","close":8576.6094},{"date":"2023-04-05","close":8931.9668},{"date":"2023-04-06","close":8989.5918},{"date":"2023-04-07","close":8970.3838},{"date":"2023-04-10","close":8922.3633},{"date":"2023-04-11","close":8845.5283},{"date":"2023-04-12","close":8989.5918},{"date":"2023-04-13","close":9498.6182},{"date":"2023-04-14","close":9421.7852},{"date":"2023-04-17","close":9316.1367},{"date":"2023-04-18","close":9633.0781},{"date":"2023-04-19","close":9527.4307},{"date":"2023-04-20","close":9104.8438},{"date":"2023-04-21","close":9124.0518},{"date":"2023-04-24","close":8970.3838},{"date":"2023-04-25","close":8989.5918},{"date":"2023-04-26","close":9066.4258},{"date":"2023-04-27","close":8941.5723},{"date":"2023-04-28","close":8720.6729},{"date":"2023-05-02","close":9018.4043},{"date":"2023-05-03","close":9018.4043},{"date":"2023-05-04","close":9508.2227},{"date":"2023-05-08","close":9469.8047},{"date":"2023-05-09","close":9988.4355},{"date":"2023-05-10","close":9565.8496},{"date":"2023-05-11","close":9556.2432},{"date":"2023-05-12","close":9575.4541},{"date":"2023-05-15","close":9546.6406},{"date":"2023-05-16","close":9450.5967},{"date":"2023-05-17","close":9748.3291},{"date":"2023-05-18","close":9585.0576},{"date":"2023-05-19","close":9633.0781},{"date":"2023-05-22","close":9757.9336},{"date":"2023-05-23","close":9834.7686},{"date":"2023-05-24","close":9757.9336},{"date":"2023-05-25","close":9527.4307},{"date":"2023-05-26","close":9517.8271},{"date":"2023-05-30","close":9373.7637},{"date":"2023-05-31","close":9258.5117},{"date":"2023-06-01","close":9421.7852},{"date":"2023-06-02","close":9527.4307},{"date":"2023-06-05","close":9277.7207},{"date":"2023-06-07","close":9277.7207},{"date":"2023-06-08","close":9018.4043},{"date":"2023-06-09","close":8269.2725},{"date":"2023-06-12","close":8029.1665},{"date":"2023-06-13","close":7894.7065},{"date":"2023-06-14","close":8144.4175},{"date":"2023-06-15","close":8000.353},{"date":"2023-06-16","close":7913.9146},{"date":"2023-06-19","close":7904.3105},{"date":"2023-06-20","close":7942.7285},{"date":"2023-06-21","close":7904.3105},{"date":"2023-06-22","close":7904.3105},{"date":"2023-06-23","close":7865.8931},{"date":"2023-06-26","close":7933.1235},{"date":"2023-06-27","close":7875.4976},{"date":"2023-06-28","close":7827.4771},{"date":"2023-06-29","close":7537.5703},{"date":"2023-06-30","close":8726.1865},{"date":"2023-07-03","close":8310.6543},{"date":"2023-07-04","close":8262.3369},{"date":"2023-07-05","close":8098.0562},{"date":"2023-07-06","close":8001.4204},{"date":"2023-07-07","close":7808.1499},{"date":"2023-07-10","close":7701.8506},{"date":"2023-07-11","close":7779.1592},{"date":"2023-07-12","close":7991.7578},{"date":"2023-07-13","close":8059.4014},{"date":"2023-07-14","close":7904.7852},{"date":"2023-07-17","close":7875.7949},{"date":"2023-07-18","close":7808.1499},{"date":"2023-07-19","close":7991.7578},{"date":"2023-07-20","close":7875.7949},{"date":"2023-07-21","close":7885.4585},{"date":"2023-07-24","close":7643.8696},{"date":"2023-07-25","close":7527.9067},{"date":"2023-07-26","close":7160.6919},{"date":"2023-07-27","close":7353.9629},{"date":"2023-07-28","close":7537.5703},{"date":"2023-07-31","close":7585.8877},{"date":"2023-08-01","close":7759.8315},{"date":"2023-08-02","close":7779.1592},{"date":"2023-08-03","close":7846.8037},{"date":"2023-08-04","close":7837.1396},{"date":"2023-08-07","close":7808.1499},{"date":"2023-08-08","close":7634.2056},{"date":"2023-08-09","close":7953.103},{"date":"2023-08-10","close":8088.3926},{"date":"2023-08-11","close":8088.3926},{"date":"2023-08-14","close":7895.1216},{"date":"2023-08-16","close":7624.5425},{"date":"2023-08-17","close":7518.2432},{"date":"2023-08-18","close":7450.5986},{"date":"2023-08-21","close":7595.5513},{"date":"2023-08-22","close":7595.5513},{"date":"2023-08-23","close":7508.5796},{"date":"2023-08-24","close":7759.8315},{"date":"2023-08-25","close":7788.8232},{"date":"2023-08-28","close":7827.4766},{"date":"2023-08-29","close":7914.4482},{"date":"2023-08-30","close":7962.7666},{"date":"2023-08-31","close":7914.4482},{"date":"2023-09-01","close":8272.0},{"date":"2023-09-04","close":10426.9727},{"date":"2023-09-05","close":9876.1484},{"date":"2023-09-06","close":11402.9912},{"date":"2023-09-07","close":11402.9912},{"date":"2023-09-08","close":12098.7666},{"date":"2023-09-11","close":12562.6162},{"date":"2023-09-12","close":12311.3643},{"date":"2023-09-13","close":11412.6543},{"date":"2023-09-14","close":13519.3086},{"date":"2023-09-15","close":13287.3828},{"date":"2023-09-18","close":13326.0361},{"date":"2023-09-19","close":13818.8779},{"date":"2023-09-20","close":13142.4316},{"date":"2023-09-21","close":13026.4668},{"date":"2023-09-22","close":14398.6924},{"date":"2023-09-25","close":13326.0361},{"date":"2023-09-26","close":13538.6357},{"date":"2023-09-27","close":14137.7754},{"date":"2023-10-04","close":13007.1387},{"date":"2023-10-05","close":12997.4766},{"date":"2023-10-06","close":13925.1787},{"date":"2023-10-10","close":12968.4873},{"date":"2023-10-11","close":13094.1113},{"date":"2023-10-12","close":12011.7949},{"date":"2023-10-13","close":11567.2705},{"date":"2023-10-16","close":11045.4395},{"date":"2023-10-17","close":10832.8398},{"date":"2023-10-18","close":10513.9443},{"date":"2023-10-19","close":10137.0654},{"date":"2023-10-20","close":9702.2041},{"date":"2023-10-23","close":9808.5049},{"date":"2023-10-24","close":9943.7939},{"date":"2023-10-25","close":10021.1025},{"date":"2023-10-26","close":9682.8779},{"date":"2023-10-27","close":9595.9062},{"date":"2023-10-30","close":9779.5137},{"date":"2023-10-31","close":9450.9541},{"date":"2023-11-01","close":12282.374},{"date":"2023-11-02","close":11692.8975},{"date":"2023-11-03","close":10813.5137},{"date":"2023-11-06","close":10842.5049},{"date":"2023-11-07","close":9992.1123},{"date":"2023-11-08","close":9876.1484},{"date":"2023-11-09","close":9711.8701},{"date":"2023-11-10","close":10088.748},{"date":"2023-11-13","close":9808.5049},{"date":"2023-11-14","close":10059.7578},{"date":"2023-11-15","close":10021.1025},{"date":"2023-11-16","close":10040.4297},{"date":"2023-11-17","close":9692.542},{"date":"2023-11-20","close":10195.0459},{"date":"2023-11-21","close":9866.4863},{"date":"2023-11-22","close":9673.2148},{"date":"2023-11-23","close":9798.8418},{"date":"2023-11-24","close":9431.626},{"date":"2023-11-27","close":8668.2051},{"date":"2023-11-28","close":8532.916},{"date":"2023-11-29","close":8349.3086},{"date":"2023-11-30","close":8407.2891},{"date":"2023-12-01","close":8436.2803},{"date":"2023-12-04","close":8426.6172},{"date":"2023-12-05","close":8561.9072},{"date":"2023-12-06","close":8697.1963},{"date":"2023-12-07","close":8861.4756},{"date":"2023-12-08","close":8861.4756},{"date":"2023-12-11","close":8610.2246},{"date":"2023-12-12","close":8561.9072},{"date":"2023-12-13","close":8339.6455},{"date":"2023-12-14","close":8368.6348},{"date":"2023-12-15","close":8919.458},{"date":"2023-12-18","close":9180.373},{"date":"2023-12-19","close":9257.6826},{"date":"2023-12-20","close":9228.6914},{"date":"2023-12-21","close":9054.7471},{"date":"2023-12-22","close":9180.373},{"date":"2023-12-26","close":9151.3838},{"date":"2023-12-27","close":9180.6836},{"date":"2023-12-28","close":9161.1504},{"date":"2024-01-02","close":9249.0508},{"date":"2024-01-03","close":9288.1172},{"date":"2024-01-04","close":8975.583},{"date":"2024-01-05","close":8858.3828},{"date":"2024-01-08","close":8848.6162},{"date":"2024-01-09","close":9131.8496},{"date":"2024-01-10","close":8897.4502},{"date":"2024-01-11","close":9229.5166},{"date":"2024-01-12","close":8946.2822},{"date":"2024-01-15","close":8887.6836},{"date":"2024-01-16","close":8790.0156},{"date":"2024-01-17","close":8672.8154},{"date":"2024-01-18","close":8584.916},{"date":"2024-01-19","close":8682.582},{"date":"2024-01-22","close":8721.6494},{"date":"2024-01-23","close":8848.6162},{"date":"2024-01-24","close":8643.5146},{"date":"2024-01-25","close":8653.2832},{"date":"2024-01-26","close":8663.0488},{"date":"2024-01-29","close":8868.1494},{"date":"2024-01-30","close":8965.8164},{"date":"2024-01-31","close":8692.3496},{"date":"2024-02-01","close":8604.4492},{"date":"2024-02-02","close":8653.2832},{"date":"2024-02-05","close":8653.2832},{"date":"2024-02-06","close":8614.2158},{"date":"2024-02-07","close":8731.416},{"date":"2024-02-08","close":8760.7158},{"date":"2024-02-13","close":8975.583},{"date":"2024-02-14","close":9004.8838},{"date":"2024-02-15","close":9063.4834},{"date":"2024-02-16","close":9112.3164},{"date":"2024-02-19","close":9161.1504},{"date":"2024-02-20","close":9278.3496},{"date":"2024-02-21","close":9151.3828},{"date":"2024-02-22","close":9053.7168},{"date":"2024-02-23","close":9141.6162},{"date":"2024-02-26","close":9561.584},{"date":"2024-02-27","close":9864.3516},{"date":"2024-02-28","close":10128.0518},{"date":"2024-02-29","close":11065.6543},{"date":"2024-03-04","close":11094.9541},{"date":"2024-03-05","close":11729.7881},{"date":"2024-03-06","close":11280.5205},{"date":"2024-03-07","close":10577.3184},{"date":"2024-03-08","close":12667.3906},{"date":"2024-03-11","close":12091.1553},{"date":"2024-03-12","close":12149.7549},{"date":"2024-03-13","close":11602.8213},{"date":"2024-03-14","close":10928.9199},{"date":"2024-03-15","close":10362.4531},{"date":"2024-03-18","close":10421.0518},{"date":"2024-03-19","close":10167.1191},{"date":"2024-03-20","close":10049.918},{"date":"2024-03-21","close":10313.6182},{"date":"2024-03-22","close":10362.4531},{"date":"2024-03-25","close":10362.4531},{"date":"2024-03-26","close":10255.0195},{"date":"2024-03-27","close":10215.9521},{"date":"2024-03-28","close":9922.9512},{"date":"2024-03-29","close":10040.1523},{"date":"2024-04-01","close":10294.085},{"date":"2024-04-02","close":10088.9854},{"date":"2024-04-03","close":10147.585},{"date":"2024-04-04","close":9903.4189},{"date":"2024-04-05","close":9962.0166},{"date":"2024-04-08","close":9786.2168},{"date":"2024-04-09","close":9600.6514},{"date":"2024-04-11","close":9502.9844},{"date":"2024-04-12","close":9610.417},{"date":"2024-04-15","close":9327.1836},{"date":"2024-04-16","close":9258.8164},{"date":"2024-04-17","close":9219.75},{"date":"2024-04-18","close":9962.0166},{"date":"2024-04-19","close":10069.4512},{"date":"2024-04-22","close":11280.5205},{"date":"2024-04-23","close":10987.5195},{"date":"2024-04-24","close":10850.7871},{"date":"2024-04-25","close":10743.3535},{"date":"2024-04-26","close":10440.5859},{"date":"2024-04-29","close":10753.1191},{"date":"2024-04-30","close":10811.7197},{"date":"2024-05-02","close":10753.1191},{"date":"2024-05-03","close":10538.2529},{"date":"2024-05-07","close":10518.7197},{"date":"2024-05-08","close":10635.9189},{"date":"2024-05-09","close":10313.6182},{"date":"2024-05-10","close":9913.1846},{"date":"2024-05-13","close":9835.0508},{"date":"2024-05-14","close":9971.7852},{"date":"2024-05-16","close":9981.5508},{"date":"2024-05-17","close":9786.2168},{"date":"2024-05-20","close":9786.2168},{"date":"2024-05-21","close":9903.4189},{"date":"2024-05-22","close":9756.918},{"date":"2024-05-23","close":9708.085},{"date":"2024-05-24","close":9815.5186},{"date":"2024-05-27","close":9610.417},{"date":"2024-05-28","close":9444.3838},{"date":"2024-05-29","close":9454.1494},{"date":"2024-05-30","close":9444.3838},{"date":"2024-05-31","close":9366.25},{"date":"2024-06-03","close":9551.8184},{"date":"2024-06-04","close":9542.0508},{"date":"2024-06-05","close":9786.2168},{"date":"2024-06-07","close":9756.918},{"date":"2024-06-10","close":9620.1846},{"date":"2024-06-11","close":9483.4502},{"date":"2024-06-12","close":9815.5186},{"date":"2024-06-13","close":9620.1846},{"date":"2024-06-14","close":9932.7188},{"date":"2024-06-17","close":10157.3516},{"date":"2024-06-18","close":10274.5527},{"date":"2024-06-19","close":10118.2852},{"date":"2024-06-20","close":9903.4189},{"date":"2024-06-21","close":10128.0518},{"date":"2024-06-24","close":9786.2168},{"date":"2024-06-25","close":9883.8848},{"date":"2024-06-26","close":9629.9502},{"date":"2024-06-27","close":9718.2988},{"date":"2024-06-28","close":9512.1533},{"date":"2024-07-01","close":10248.3877},{"date":"2024-07-02","close":10425.084},{"date":"2024-07-03","close":10552.6982},{"date":"2024-07-04","close":10405.4512},{"date":"2024-07-05","close":10778.4766},{"date":"2024-07-08","close":10582.1475},{"date":"2024-07-09","close":10395.6357},{"date":"2024-07-10","close":10542.8818},{"date":"2024-07-11","close":10356.3691},{"date":"2024-07-12","close":10778.4766},{"date":"2024-07-15","close":11004.2559},{"date":"2024-07-16","close":11092.6035},{"date":"2024-07-17","close":10631.2295},{"date":"2024-07-18","close":10650.8623},{"date":"2024-07-19","close":10218.9385},{"date":"2024-07-22","close":9993.1611},{"date":"2024-07-23","close":10307.2871},{"date":"2024-07-24","close":10199.3057},{"date":"2024-07-25","close":9963.71},{"date":"2024-07-26","close":10071.6914},{"date":"2024-07-29","close":10503.6162},{"date":"2024-07-30","close":10366.1846},{"date":"2024-07-31","close":10130.5908},{"date":"2024-08-01","close":10140.4072},{"date":"2024-08-02","close":9934.2617},{"date":"2024-08-05","close":8412.709},{"date":"2024-08-06","close":9256.9258},{"date":"2024-08-07","close":9492.5205},{"date":"2024-08-08","close":9286.375},{"date":"2024-08-09","close":9296.1904},{"date":"2024-08-12","close":10582.1475},{"date":"2024-08-13","close":10258.2051},{"date":"2024-08-14","close":10209.1221},{"date":"2024-08-16","close":10169.8564},{"date":"2024-08-19","close":9983.3428},{"date":"2024-08-20","close":10140.4072},{"date":"2024-08-21","close":10022.6094},{"date":"2024-08-22","close":9816.4639},{"date":"2024-08-23","close":10268.0215},{"date":"2024-08-26","close":10012.793},{"date":"2024-08-27","close":9993.1611},{"date":"2024-08-28","close":9953.8945},{"date":"2024-08-29","close":9963.71},{"date":"2024-08-30","close":10160.04},{"date":"2024-09-02","close":10160.04},{"date":"2024-09-03","close":9885.1797},{"date":"2024-09-04","close":9659.4004},{"date":"2024-09-05","close":9708.4824},{"date":"2024-09-06","close":9423.8057},{"date":"2024-09-09","close":9875.3623},{"date":"2024-09-10","close":9836.0957},{"date":"2024-09-11","close":9777.1973},{"date":"2024-09-12","close":9924.4443},{"date":"2024-09-13","close":10071.6914},{"date":"2024-09-19","close":10130.5908},{"date":"2024-09-20","close":10444.7168},{"date":"2024-09-23","close":10307.2871},{"date":"2024-09-24","close":10228.7549},{"date":"2024-09-25","close":10022.6094},{"date":"2024-09-26","close":13026.4473},{"date":"2024-09-27","close":12741.7695},{"date":"2024-09-30","close":12280.3965},{"date":"2024-10-02","close":11485.2627},{"date":"2024-10-04","close":13654.7002},{"date":"2024-10-07","close":13055.8955},{"date":"2024-10-08","close":16972.6641},{"date":"2024-10-10","close":18268.4395},{"date":"2024-10-11","close":19142.1035},{"date":"2024-10-14","close":19142.1035},{"date":"2024-10-15","close":18454.9512},{"date":"2024-10-16","close":21350.8066},{"date":"2024-10-17","close":21399.8906},{"date":"2024-10-18","close":19632.9277},{"date":"2024-10-21","close":19063.5742},{"date":"2024-10-22","close":17915.0469},{"date":"2024-10-23","close":18003.3945},{"date":"2024-10-24","close":18160.457},{"date":"2024-10-25","close":18454.9512},{"date":"2024-10-28","close":17365.3223},{"date":"2024-10-29","close":16589.8242},{"date":"2024-10-30","close":16717.4395},{"date":"2024-10-31","close":16687.9883},{"date":"2024-11-01","close":15264.6006},{"date":"2024-11-04","close":15725.9746},{"date":"2024-11-05","close":15274.418},{"date":"2024-11-06","close":14970.1074},{"date":"2024-11-07","close":14570.0},{"date":"2024-11-08","close":14489.1006},{"date":"2024-11-11","close":14361.4863},{"date":"2024-11-12","close":13743.0488},{"date":"2024-11-13","close":12928.2822},{"date":"2024-11-14","close":12692.6875},{"date":"2024-11-15","close":13173.6943},{"date":"2024-11-18","close":12555.2578},{"date":"2024-11-19","close":12398.1943},{"date":"2024-11-20","close":12408.0107},{"date":"2024-11-21","close":12044.7998},{"date":"2024-11-22","close":12123.332},{"date":"2024-11-25","close":12908.6494},{"date":"2024-11-26","close":12702.5039},{"date":"2024-11-27","close":12741.7695},{"date":"2024-11-28","close":12633.7881},{"date":"2024-11-29","close":12054.6172},{"date":"2024-12-02","close":12408.0107},{"date":"2024-12-03","close":12810.4854},{"date":"2024-12-04","close":12761.4023},{"date":"2024-12-05","close":12692.6875},{"date":"2024-12-06","close":12172.4141},{"date":"2024-12-09","close":11230.0352},{"date":"2024-12-10","close":11976.085},{"date":"2024-12-11","close":12270.5801},{"date":"2024-12-12","close":12339.2949},{"date":"2024-12-13","close":12231.3135},{"date":"2024-12-16","close":12506.1738},{"date":"2024-12-17","close":12633.7881},{"date":"2024-12-18","close":12673.0547},{"date":"2024-12-19","close":12025.168},{"date":"2024-12-20","close":11220.2178},{"date":"2024-12-23","close":11485.2627},{"date":"2024-12-24","close":11288.9326},{"date":"2024-12-26","close":10709.7617},{"date":"2024-12-27","close":10620.5967},{"date":"2024-12-30","close":10838.5557},{"date":"2025-01-02","close":10798.9277},{"date":"2025-01-03","close":11145.6816},{"date":"2025-01-06","close":11561.7871},{"date":"2025-01-07","close":11641.0449},{"date":"2025-01-08","close":11730.21},{"date":"2025-01-09","close":11740.1182},{"date":"2025-01-10","close":11720.3037},{"date":"2025-01-13","close":11452.8066},{"date":"2025-01-14","close":11591.5088},{"date":"2025-01-15","close":11324.0127},{"date":"2025-01-16","close":11551.8789},{"date":"2025-01-17","close":11442.8994},{"date":"2025-01-20","close":11363.6416},{"date":"2025-01-21","close":11294.291},{"date":"2025-01-22","close":11125.8672},{"date":"2025-01-23","close":10898.0},{"date":"2025-01-24","close":10967.3506},{"date":"2025-01-31","close":10660.2246},{"date":"2025-02-03","close":10115.3252},{"date":"2025-02-04","close":10689.9473},{"date":"2025-02-05","close":10343.1924},{"date":"2025-02-06","close":10452.1729},{"date":"2025-02-07","close":10125.2324},{"date":"2025-02-10","close":10254.0273},{"date":"2025-02-11","close":10174.7695},{"date":"2025-02-12","close":10045.9746},{"date":"2025-02-13","close":9936.9941},{"date":"2025-02-14","close":9996.4385},{"date":"2025-02-17","close":9946.9014},{"date":"2025-02-18","close":10452.1729},{"date":"2025-02-19","close":11849.0986},{"date":"2025-02-20","close":11056.5156},{"date":"2025-02-21","close":10709.7617},{"date":"2025-02-24","close":10640.4102},{"date":"2025-02-25","close":10828.6484},{"date":"2025-02-26","close":10680.0391},{"date":"2025-02-27","close":11125.8672},{"date":"2025-02-28","close":10749.3906},{"date":"2025-03-04","close":10600.7822},{"date":"2025-03-05","close":10670.1328},{"date":"2025-03-06","close":10402.6367},{"date":"2025-03-07","close":10363.0068},{"date":"2025-03-10","close":13463.9834},{"date":"2025-03-11","close":15574.2324},{"date":"2025-03-12","close":15574.2324},{"date":"2025-03-13","close":14732.1143},{"date":"2025-03-14","close":14662.7637},{"date":"2025-03-17","close":16247.9268},{"date":"2025-03-18","close":16287.5557},{"date":"2025-03-19","close":15980.4307},{"date":"2025-03-20","close":15039.2402},{"date":"2025-03-21","close":14187.2148},{"date":"2025-03-24","close":14920.3525},{"date":"2025-03-25","close":14484.4326},{"date":"2025-03-26","close":14732.1143},{"date":"2025-03-27","close":14672.6699},{"date":"2025-03-28","close":16099.3174},{"date":"2025-03-31","close":16168.6689},{"date":"2025-04-01","close":15960.6162},{"date":"2025-04-02","close":15831.8213},{"date":"2025-04-03","close":15108.5908},{"date":"2025-04-04","close":14048.5117},{"date":"2025-04-07","close":12780.3818},{"date":"2025-04-08","close":12978.5264},{"date":"2025-04-09","close":12602.0508},{"date":"2025-04-10","close":13216.3018},{"date":"2025-04-11","close":13473.8906},{"date":"2025-04-14","close":17516.0586},{"date":"2025-04-15","close":16822.5469},{"date":"2025-04-16","close":16029.9668},{"date":"2025-04-17","close":16475.7949},{"date":"2025-04-18","close":15950.709},{"date":"2025-04-21","close":16366.8135},{"date":"2025-04-22","close":16763.1055},{"date":"2025-04-23","close":16842.3633},{"date":"2025-04-24","close":16693.7559},{"date":"2025-04-25","close":16307.3711},{"date":"2025-04-28","close":15534.6035},{"date":"2025-04-29","close":14989.7041},{"date":"2025-04-30","close":14771.7432},{"date":"2025-05-02","close":14890.6309},{"date":"2025-05-07","close":14167.4004},{"date":"2025-05-08","close":15257.2002},{"date":"2025-05-09","close":14583.5049},{"date":"2025-05-12","close":14494.3389},{"date":"2025-05-13","close":15009.5186},{"date":"2025-05-14","close":15009.5186},{"date":"2025-05-15","close":14860.9092},{"date":"2025-05-16","close":14474.5254},{"date":"2025-05-19","close":14068.3271},{"date":"2025-05-20","close":14157.4922},{"date":"2025-05-21","close":14553.7832},{"date":"2025-05-22","close":14167.4004},{"date":"2025-05-23","close":13533.334},{"date":"2025-05-26","close":14880.7236},{"date":"2025-05-27","close":15356.2725},{"date":"2025-05-28","close":15920.9863},{"date":"2025-05-29","close":15990.3379},{"date":"2025-05-30","close":16238.0195},{"date":"2025-06-02","close":16010.1523},{"date":"2025-06-04","close":16049.7812},{"date":"2025-06-05","close":15812.0078},{"date":"2025-06-09","close":15821.9141},{"date":"2025-06-10","close":15762.4707},{"date":"2025-06-11","close":15920.9863},{"date":"2025-06-12","close":15703.0273},{"date":"2025-06-13","close":15316.6426},{"date":"2025-06-16","close":15376.0869},{"date":"2025-06-17","close":15603.9541},{"date":"2025-06-18","close":15177.9414},{"date":"2025-06-19","close":15148.2197},{"date":"2025-06-20","close":14870.8154},{"date":"2025-06-23","close":14296.1943},{"date":"2025-06-24","close":14623.1338},{"date":"2025-06-25","close":14613.2275},{"date":"2025-06-26","close":14266.4727},{"date":"2025-06-27","close":14216.7637},{"date":"2025-06-30","close":14226.7051},{"date":"2025-07-01","close":14644.2607},{"date":"2025-07-02","close":14475.25},{"date":"2025-07-03","close":15310.3604},{"date":"2025-07-04","close":15220.8848},{"date":"2025-07-07","close":15290.4766},{"date":"2025-07-08","close":15598.6729},{"date":"2025-07-09","close":15588.7305},{"date":"2025-07-10","close":16046.0527},{"date":"2025-07-11","close":15429.6621},{"date":"2025-07-14","close":15210.9424},{"date":"2025-07-15","close":15310.3604},{"date":"2025-07-16","close":15509.1963},{"date":"2025-07-17","close":15906.8682},{"date":"2025-07-18","close":15409.7783},{"date":"2025-07-21","close":15141.3496},{"date":"2025-07-22","close":15161.2334},{"date":"2025-07-23","close":15767.6826},{"date":"2025-07-24","close":15608.6143},{"date":"2025-07-25","close":15638.4395},{"date":"2025-07-28","close":15151.292},{"date":"2025-07-29","close":15091.6406},{"date":"2025-07-30","close":14962.3975},{"date":"2025-07-31","close":14902.7471},{"date":"2025-08-01","close":14833.1543},{"date":"2025-08-04","close":15091.6406},{"date":"2025-08-05","close":15171.1758},{"date":"2025-08-06","close":15061.8154},{"date":"2025-08-07","close":14843.0957},{"date":"2025-08-08","close":14733.7363},{"date":"2025-08-11","close":14475.25},{"date":"2025-08-12","close":14465.3076},{"date":"2025-08-13","close":14763.5615},{"date":"2025-08-14","close":14713.8525},{"date":"2025-08-18","close":14445.4248},{"date":"2025-08-19","close":14346.0068},{"date":"2025-08-20","close":13928.4512},{"date":"2025-08-21","close":13640.1396},{"date":"2025-08-22","close":13819.0918},{"date":"2025-08-25","close":13948.335},{"date":"2025-08-26","close":13848.917},{"date":"2025-08-27","close":13918.5098},{"date":"2025-08-28","close":13908.5674},{"date":"2025-08-29","close":13739.5576},{"date":"2025-09-01","close":13078.0029},{"date":"2025-09-02","close":13769.3828},{"date":"2025-09-03","close":13858.8584},{"date":"2025-09-04","close":13978.1602},{"date":"2025-09-05","close":13888.6846},{"date":"2025-09-08","close":14137.2285},{"date":"2025-09-09","close":14157.1123},{"date":"2025-09-10","close":14445.4248},{"date":"2025-09-11","close":14236.6465},{"date":"2025-09-12","close":14316.1816},{"date":"2025-09-15","close":14246.5889},{"date":"2025-09-16","close":14524.959},{"date":"2025-09-17","close":14117.3457},{"date":"2025-09-18","close":14137.2285},{"date":"2025-09-19","close":14400.0},{"date":"2025-09-22","close":18183.5391},{"date":"2025-09-23","close":16871.2227},{"date":"2025-09-24","close":16523.2598},{"date":"2025-09-25","close":16473.5508},{"date":"2025-09-26","close":17129.709},{"date":"2025-09-29","close":17000.4648},{"date":"2025-09-30","close":16215.0635},{"date":"2025-10-01","close":15867.1006},{"date":"2025-10-02","close":16384.0742},{"date":"2025-10-10","close":16523.2598},{"date":"2025-10-13","close":16055.9951},{"date":"2025-10-14","close":16324.4229},{"date":"2025-10-15","close":16145.4707},{"date":"2025-10-16","close":16065.9365},{"date":"2025-10-17","close":15479.3711},{"date":"2025-10-20","close":15837.2754},{"date":"2025-10-21","close":15668.2646},{"date":"2025-10-22","close":15548.9639},{"date":"2025-10-23","close":15399.8369},{"date":"2025-10-24","close":15757.7412},{"date":"2025-10-27","close":16553.084},{"date":"2025-10-28","close":16861.2793},{"date":"2025-10-29","close":16642.5605},{"date":"2025-10-30","close":16413.8984},{"date":"2025-10-31","close":16304.54},{"date":"2025-11-03","close":16712.1523},{"date":"2025-11-04","close":16761.8613},{"date":"2025-11-05","close":16712.1523},{"date":"2025-11-06","close":16612.7344},{"date":"2025-11-07","close":15966.5186},{"date":"2025-11-10","close":16046.0527},{"date":"2025-11-11","close":15678.207},{"date":"2025-11-12","close":16592.8516},{"date":"2025-11-13","close":16901.0469},{"date":"2025-11-14","close":16543.1426},{"date":"2025-11-17","close":16702.2109},{"date":"2025-11-18","close":16115.6455},{"date":"2025-11-19","close":15777.625},{"date":"2025-11-20","close":16483.4922},{"date":"2025-11-21","close":16205.1221},{"date":"2025-11-24","close":16244.8887},{"date":"2025-11-25","close":16572.9688},{"date":"2025-11-26","close":17010.4062},{"date":"2025-11-27","close":17278.8359},{"date":"2025-11-28","close":17268.8926},{"date":"2025-12-01","close":17825.6348},{"date":"2025-12-02","close":17835.5762},{"date":"2025-12-03","close":17666.5645},{"date":"2025-12-04","close":17676.5078},{"date":"2025-12-05","close":19058.416},{"date":"2025-12-08","close":23164.377},{"date":"2025-12-09","close":20281.2559},{"date":"2025-12-10","close":20977.1816},{"date":"2025-12-11","close":20181.8379},{"date":"2025-12-12","close":19883.5859},{"date":"2025-12-15","close":18998.7656},{"date":"2025-12-16","close":18720.3945},{"date":"2025-12-17","close":18889.4062},{"date":"2025-12-18","close":17567.1465},{"date":"2025-12-19","close":17517.4375},{"date":"2025-12-22","close":17895.2266},{"date":"2025-12-23","close":17557.2051},{"date":"2025-12-24","close":17308.6602},{"date":"2025-12-26","close":17080.0},{"date":"2025-12-29","close":17410.0},{"date":"2025-12-30","close":17430.0},{"date":"2026-01-02","close":17860.0},{"date":"2026-01-05","close":17700.0},{"date":"2026-01-06","close":17040.0},{"date":"2026-01-07","close":16590.0},{"date":"2026-01-08","close":16420.0},{"date":"2026-01-09","close":16400.0},{"date":"2026-01-12","close":16100.0},{"date":"2026-01-13","close":16400.0},{"date":"2026-01-14","close":16140.0},{"date":"2026-01-15","close":16330.0},{"date":"2026-01-16","close":16380.0},{"date":"2026-01-19","close":16380.0},{"date":"2026-01-20","close":16670.0},{"date":"2026-01-21","close":16030.0},{"date":"2026-01-22","close":15699.9775},{"date":"2026-01-23","close":16107.6396},{"date":"2026-01-26","close":16495.416},{"date":"2026-01-27","close":16296.5566},{"date":"2026-01-28","close":16395.9863},{"date":"2026-01-29","close":16525.2461},{"date":"2026-01-30","close":16510.0},{"date":"2026-02-02","close":15600.0},{"date":"2026-02-03","close":16140.0},{"date":"2026-02-04","close":15930.0},{"date":"2026-02-05","close":15530.0},{"date":"2026-02-06","close":15120.0},{"date":"2026-02-09","close":15390.0},{"date":"2026-02-10","close":15440.0},{"date":"2026-02-11","close":15430.0},{"date":"2026-02-12","close":15270.0},{"date":"2026-02-13","close":14840.0},{"date":"2026-02-19","close":15280.0},{"date":"2026-02-20","close":15070.0},{"date":"2026-02-23","close":15390.0},{"date":"2026-02-24","close":15280.0},{"date":"2026-02-25","close":15070.0},{"date":"2026-02-26","close":15130.0},{"date":"2026-02-27","close":16640.0},{"date":"2026-03-03","close":15320.0},{"date":"2026-03-04","close":12650.0},{"date":"2026-03-05","close":13900.0},{"date":"2026-03-06","close":14290.0},{"date":"2026-03-09","close":13630.0},{"date":"2026-03-10","close":14040.0},{"date":"2026-03-11","close":14330.0},{"date":"2026-03-12","close":14420.0},{"date":"2026-03-13","close":15000.0},{"date":"2026-03-16","close":14900.0},{"date":"2026-03-17","close":15170.0},{"date":"2026-03-18","close":15130.0},{"date":"2026-03-19","close":14690.0},{"date":"2026-03-20","close":14690.0},{"date":"2026-03-23","close":13830.6953},{"date":"2026-03-24","close":13989.7832},{"date":"2026-03-25","close":14566.4766},{"date":"2026-03-26","close":14218.4727},{"date":"2026-03-27","close":14337.7881},{"date":"2026-03-30","close":14486.9326},{"date":"2026-03-31","close":14089.2129},{"date":"2026-04-01","close":14795.165},{"date":"2026-04-02","close":14128.9854},{"date":"2026-04-03","close":14210.0},{"date":"2026-04-06","close":13950.0117},{"date":"2026-04-07","close":13850.582},{"date":"2026-04-08","close":14069.3271},{"date":"2026-04-09","close":13860.5244},{"date":"2026-04-10","close":13920.1826},{"date":"2026-04-13","close":13890.3535},{"date":"2026-04-14","close":14039.498},{"date":"2026-04-15","close":14824.9941},{"date":"2026-04-16","close":14745.4502},{"date":"2026-04-17","close":15212.7705},{"date":"2026-04-20","close":15451.4023},{"date":"2026-04-21","close":15371.8584},{"date":"2026-04-22","close":15043.7402},{"date":"2026-04-23","close":15093.4551},{"date":"2026-04-24","close":15063.626},{"date":"2026-04-27","close":14934.3672},{"date":"2026-04-28","close":14924.4248},{"date":"2026-04-29","close":14874.709},{"date":"2026-04-30","close":14636.0781},{"date":"2026-05-04","close":14586.3623},{"date":"2026-05-06","close":14288.0732},{"date":"2026-05-07","close":14069.3271},{"date":"2026-05-08","close":14148.8711},{"date":"2026-05-11","close":14148.8711},{"date":"2026-05-12","close":14476.9902},{"date":"2026-05-13","close":14775.2793},{"date":"2026-05-14","close":15869.0078},{"date":"2026-05-15","close":14317.9023},{"date":"2026-05-18","close":13472.748},{"date":"2026-05-19","close":12727.0244},{"date":"2026-05-20","close":12727.0244},{"date":"2026-05-21","close":13124.7432},{"date":"2026-05-22","close":13920.1826},{"date":"2026-05-26","close":13403.1475},{"date":"2026-05-27","close":13045.1992},{"date":"2026-05-28","close":12557.9932},{"date":"2026-05-29","close":12448.6201},{"date":"2026-06-01","close":12110.5586},{"date":"2026-06-02","close":11633.2959},{"date":"2026-06-04","close":11732.7256},{"date":"2026-06-05","close":11603.4668},{"date":"2026-06-08","close":10489.8516},{"date":"2026-06-09","close":10738.4268},{"date":"2026-06-10","close":10758.3125},{"date":"2026-06-11","close":10658.8828},{"date":"2026-06-12","close":10350.6504},{"date":"2026-06-15","close":10638.9971},{"date":"2026-06-16","close":10390.4219},{"date":"2026-06-17","close":11016.8301},{"date":"2026-06-18","close":10390.4219},{"date":"2026-06-19","close":10161.7334},{"date":"2026-06-22","close":10161.7334},{"date":"2026-06-23","close":9674.5273},{"date":"2026-06-24","close":9783.8994},{"date":"2026-06-25","close":9406.0664},{"date":"2026-06-26","close":8720.0},{"date":"2026-06-29","close":9830.0},{"date":"2026-06-30","close":9500.0},{"date":"2026-07-01","close":10270.0},{"date":"2026-07-02","close":9370.0},{"date":"2026-07-03","close":9250.0},{"date":"2026-07-06","close":9230.0},{"date":"2026-07-07","close":9050.0},{"date":"2026-07-08","close":8730.0},{"date":"2026-07-09","close":8550.0},{"date":"2026-07-10","close":8930.0},{"date":"2026-07-13","close":9070.0},{"date":"2026-07-14","close":10150.0},{"date":"2026-07-15","close":10140.0},{"date":"2026-07-16","close":9990.0},{"date":"2026-07-20","close":9300.0},{"date":"2026-07-21","close":9190.0},{"date":"2026-07-22","close":8980.0},{"date":"2026-07-23","close":9340.0},{"date":"2026-07-24","close":9110.0},{"date":"2026-07-27","close":9070.0},{"date":"2026-07-28","close":8530.0},{"date":"2026-07-29","close":7870.0},{"date":"2026-07-30","close":7990.0},{"date":"2026-07-31","close":8880.0},{"date":"2026-08-03","close":8850.0},{"date":"2026-08-04","close":9270.0},{"date":"2026-08-05","close":9330.0},{"date":"2026-08-06","close":9500.0},{"date":"2026-08-07","close":9450.0},{"date":"2026-08-10","close":11400.0},{"date":"2026-08-11","close":11000.0},{"date":"2026-08-12","close":11010.0},{"date":"2026-08-13","close":10920.0},{"date":"2026-08-14","close":10700.0},{"date":"2026-08-18","close":10190.0},{"date":"2026-08-19","close":10440.0},{"date":"2026-08-20","close":10620.0},{"date":"2026-08-21","close":10180.0},{"date":"2026-08-24","close":10700.0},{"date":"2026-08-25","close":10570.0},{"date":"2026-08-26","close":10650.0},{"date":"2026-08-27","close":10570.0},{"date":"2026-08-28","close":10830.0},{"date":"2026-08-31","close":10740.0},{"date":"2026-09-01","close":11260.0},{"date":"2026-09-02","close":10870.0},{"date":"2026-09-03","close":10600.0},{"date":"2026-09-04","close":10960.0},{"date":"2026-09-07","close":11010.0},{"date":"2026-09-08","close":10980.0},{"date":"2026-09-09","close":10950.0},{"date":"2026-09-10","close":10910.0},{"date":"2026-09-11","close":10760.0},{"date":"2026-09-14","close":10610.0},{"date":"2026-09-15","close":11280.0},{"date":"2026-09-16","close":11160.0},{"date":"2026-09-17","close":11430.0},{"date":"2026-09-18","close":11130.0},{"date":"2026-09-21","close":10960.0},{"date":"2026-09-22","close":11090.0},{"date":"2026-09-23","close":11420.0},{"date":"2026-09-28","close":11540.0},{"date":"2026-09-29","close":11530.0},{"date":"2026-09-30","close":11430.0},{"date":"2026-10-01","close":11610.0},{"date":"2026-10-02","close":11620.0},{"date":"2026-10-06","close":12110.0},{"date":"2026-10-07","close":12180.0},{"date":"2026-10-08","close":13960.0},{"date":"2026-10-12","close":11320.0},{"date":"2026-10-13","close":10720.0},{"date":"2026-10-14","close":10350.0},{"date":"2026-10-15","close":9770.0},{"date":"2026-10-16","close":10600.0},{"date":"2026-10-19","close":10720.0},{"date":"2026-10-20","close":10210.0},{"date":"2026-10-21","close":10310.0},{"date":"2026-10-22","close":10000.0},{"date":"2026-10-23","close":9820.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2008.0,"foreign_net":2039.0,"institution_net":-31.0},{"date":"2026-10-21","retail_net":-2289.0,"foreign_net":2270.0,"institution_net":19.0},{"date":"2026-10-20","retail_net":1076.0,"foreign_net":-1019.0,"institution_net":-57.0},{"date":"2026-10-19","retail_net":4567.0,"foreign_net":-4417.0,"institution_net":-150.0},{"date":"2026-10-16","retail_net":-94394.0,"foreign_net":90284.0,"institution_net":4110.0},{"date":"2026-10-15","retail_net":-17227.0,"foreign_net":10299.0,"institution_net":6928.0},{"date":"2026-10-14","retail_net":-18204.0,"foreign_net":18324.0,"institution_net":-120.0},{"date":"2026-10-13","retail_net":24445.0,"foreign_net":-24449.0,"institution_net":4.0},{"date":"2026-10-12","retail_net":85380.0,"foreign_net":-85302.0,"institution_net":-78.0},{"date":"2026-10-08","retail_net":-16454.0,"foreign_net":19294.0,"institution_net":-2840.0},{"date":"2026-10-07","retail_net":936.0,"foreign_net":-936.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-24707.0,"foreign_net":24718.0,"institution_net":-11.0},{"date":"2026-10-02","retail_net":-328.0,"foreign_net":415.0,"institution_net":-87.0},{"date":"2026-10-01","retail_net":-11376.0,"foreign_net":11416.0,"institution_net":-40.0},{"date":"2026-09-30","retail_net":399.0,"foreign_net":-530.0,"institution_net":131.0},{"date":"2026-09-29","retail_net":184.0,"foreign_net":-170.0,"institution_net":-14.0},{"date":"2026-09-28","retail_net":-2451.0,"foreign_net":2509.0,"institution_net":-58.0},{"date":"2026-09-23","retail_net":-32412.0,"foreign_net":32602.0,"institution_net":-190.0},{"date":"2026-09-22","retail_net":-13083.0,"foreign_net":13087.0,"institution_net":-4.0},{"date":"2026-09-21","retail_net":7998.0,"foreign_net":-7998.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":24147.0,"foreign_net":-22787.0,"institution_net":-1360.0},{"date":"2026-09-17","retail_net":-634.0,"foreign_net":634.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":11775.0,"foreign_net":-11635.0,"institution_net":-140.0},{"date":"2026-09-15","retail_net":-34397.0,"foreign_net":18872.0,"institution_net":15525.0},{"date":"2026-09-14","retail_net":3434.0,"foreign_net":-3434.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-3960.0,"foreign_net":8960.0,"institution_net":-5000.0},{"date":"2026-09-10","retail_net":-533.0,"foreign_net":532.0,"institution_net":1.0},{"date":"2026-09-09","retail_net":-1042.0,"foreign_net":1072.0,"institution_net":-30.0},{"date":"2026-09-08","retail_net":1555.0,"foreign_net":-1255.0,"institution_net":-300.0},{"date":"2026-09-07","retail_net":6355.0,"foreign_net":-5756.0,"institution_net":-599.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-2008.0,"foreign_net":2039.0,"institution_net":-31.0},"d3":{"retail_net":-3221.0,"foreign_net":3290.0,"institution_net":-69.0},"d7":{"retail_net":-128479.0,"foreign_net":117780.0,"institution_net":10699.0},"d14":{"retail_net":-70583.0,"foreign_net":62936.0,"institution_net":7647.0},"d30":{"retail_net":-103248.0,"foreign_net":87639.0,"institution_net":15609.0}},"analysis":"최근 5일 외국인 순매수 8.92만, 기관 순매수 3891.00. 30일 누적: 외국인 8.76만, 기관 1.56만.","foreign_flow":89157.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":3891.0},"insider_trades":[],"price_analysis":{"current":9850.0,"low_30d":9700.0,"support":10207.0,"high_30d":14770.0,"change_1d":-1.5,"change_7d":-7.4,"change_30d":-9.6,"resistance":14263.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.67,"per":null,"quarter":"2024-Q2"},{"pbr":4.76,"per":null,"quarter":"2024-Q3"},{"pbr":4.08,"per":243.13,"quarter":"2024-Q4"},{"pbr":6.26,"per":152.56,"quarter":"2025-Q1"},{"pbr":5.59,"per":339.7,"quarter":"2025-Q2"},{"pbr":6.33,"per":789.44,"quarter":"2025-Q3"},{"pbr":6.34,"per":139.26,"quarter":"2025-Q4"},{"pbr":4.77,"per":111.07,"quarter":"2026-Q1"},{"pbr":3.19,"per":36.38,"quarter":"2026-Q2"},{"pbr":2.14,"per":37.72,"quarter":"현재"}],"timeline":[{"close":9512.1533,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12280.3965,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10838.5557,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16168.6689,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14226.7051,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16215.0635,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17430.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14089.2129,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.0,"pbr_5y_low":3.19,"per_5y_avg":258.79,"per_5y_low":36.38,"current_pbr":2.14,"current_per":37.72,"pbr_5y_high":6.34,"per_5y_high":789.44,"pbr_5y_median":4.77,"per_5y_median":152.56,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":14.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","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":"D","reason":"매출 +11.5%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 38.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"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":0.9,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.57,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":37.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.72,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.27,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.67,"per":null,"close":9512.1533,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.76,"per":null,"close":12280.3965,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.08,"per":243.13,"close":10838.5557,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.26,"per":152.56,"close":16168.6689,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.59,"per":339.7,"close":14226.7051,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.33,"per":789.44,"close":16215.0635,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.34,"per":139.26,"close":17430.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.77,"per":111.07,"close":14089.2129,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.19,"per":36.38,"close":9500.0,"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":"38.0배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"2.3%"}],"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":106.53,"pbr":null,"per":null,"roa":0.009001135508408644,"roe":0.02313571747978553,"revenue":41291264989.0,"market_cap":null,"net_income":1983280767.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3798482308105196,"total_assets":220336730310.0,"total_equity":85723763213.0,"profit_margin":0.04803148480746101,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3328677030.0,"operating_margin":0.08061455687750811},{"eps":-14.27,"pbr":3.59,"per":170.56,"roa":-0.0011948943621676615,"roe":-0.0031232780129093573,"revenue":37032014208.0,"market_cap":282600000000.0,"net_income":-265657554.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3439530062139687,"total_assets":222327230265.0,"total_equity":85057286896.0,"profit_margin":-0.007173726832892881,"dividend_yield":0.99,"fiscal_quarter":"Q1","operating_income":453583854.0,"operating_margin":0.012248425145127877},{"eps":178.5,"pbr":null,"per":null,"roa":0.015759763723775997,"roe":0.04198993734457631,"revenue":33698568916.0,"market_cap":null,"net_income":3323155088.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3519076029477762,"total_assets":210863255709.0,"total_equity":79141701516.0,"profit_margin":0.09861413095267003,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":699478352.0,"operating_margin":0.020756915634713775},{"eps":-9.6,"pbr":null,"per":null,"roa":-0.0008662794519637556,"roe":-0.0024250388975752195,"revenue":36731906606.0,"market_cap":null,"net_income":-178789683.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3327291953585558,"total_assets":206387999386.0,"total_equity":73726521739.0,"profit_margin":-0.004867421800827389,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1048927443.0,"operating_margin":0.02855630267851825},{"eps":-27.78,"pbr":null,"per":null,"roa":-0.0025609866447219736,"roe":-0.007062241842629912,"revenue":35961660611.0,"market_cap":null,"net_income":-517247797.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3282378598331297,"total_assets":201972079029.0,"total_equity":73241303332.0,"profit_margin":-0.01438331234464138,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":285167326.0,"operating_margin":0.00792975967057463},{"eps":-15.96,"pbr":null,"per":null,"roa":-0.001470956883301026,"roe":-0.003998401698179509,"revenue":36667866054.0,"market_cap":null,"net_income":-297150699.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.325660539651103,"total_assets":202011834863.0,"total_equity":74317370147.0,"profit_margin":-0.008103844891393253,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1128704355.0,"operating_margin":0.03078183915414605},{"eps":73.88,"pbr":null,"per":null,"roa":0.006680202188008992,"roe":0.018009059253409697,"revenue":40103929886.0,"market_cap":null,"net_income":1375349615.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.39985746370951053,"total_assets":205884429287.0,"total_equity":76369875608.0,"profit_margin":0.03429463443880907,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3430363931.0,"operating_margin":0.08553685239205237},{"eps":11.74,"pbr":null,"per":null,"roa":0.0010101648594250297,"roe":0.0029427344091258224,"revenue":35811097861.0,"market_cap":null,"net_income":218471017.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.35339436230416105,"total_assets":216272636057.0,"total_equity":74240820484.0,"profit_margin":0.006100651196117766,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1677584644.0,"operating_margin":0.04684538436971434},{"eps":36.32,"pbr":null,"per":null,"roa":0.003146813862937458,"roe":0.009057614567983378,"revenue":38800198414.0,"market_cap":null,"net_income":676189365.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3355837631052378,"total_assets":214880636241.0,"total_equity":74654243667.0,"profit_margin":0.017427471833649576,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1792375802.0,"operating_margin":0.046195016398505574},{"eps":-77.36,"pbr":null,"per":null,"roa":-0.006570578542791762,"roe":-0.0193147989315438,"revenue":34693986056.0,"market_cap":null,"net_income":-1440175249.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3323956552984671,"total_assets":219185455226.0,"total_equity":74563305272.0,"profit_margin":-0.04151080382275461,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-187312731.0,"operating_margin":-0.005398997125832015},{"eps":-11.33,"pbr":null,"per":null,"roa":-0.0009628048894709539,"roe":-0.002727889432972743,"revenue":38483947945.0,"market_cap":null,"net_income":-211010839.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.289235491922709,"total_assets":219162616754.0,"total_equity":77353149453.0,"profit_margin":-0.005483087112101123,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-374436918.0,"operating_margin":-0.00972969089697172},{"eps":-95.55,"pbr":null,"per":null,"roa":-0.008225667714293238,"roe":-0.022736178909422734,"revenue":35359930905.0,"market_cap":null,"net_income":-1778757875.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2741449882083699,"total_assets":216244800639.0,"total_equity":78234688515.0,"profit_margin":-0.05030433684327359,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-599963269.0,"operating_margin":-0.016967320174122946}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":44.58,"per":243.13,"date":"2024-12","close":10838.56,"source":"reported"},{"eps":44.58,"per":239.13,"date":"2025-01","close":10660.22,"source":"reported"},{"eps":44.58,"per":241.13,"date":"2025-02","close":10749.39,"source":"reported"},{"eps":105.98,"per":152.56,"date":"2025-03","close":16168.67,"source":"reported"},{"eps":105.98,"per":139.38,"date":"2025-04","close":14771.74,"source":"reported"},{"eps":105.98,"per":153.22,"date":"2025-05","close":16238.02,"source":"reported"},{"eps":41.88,"per":339.7,"date":"2025-06","close":14226.71,"source":"reported"},{"eps":41.88,"per":355.84,"date":"2025-07","close":14902.75,"source":"reported"},{"eps":41.88,"per":328.07,"date":"2025-08","close":13739.56,"source":"reported"},{"eps":20.54,"per":789.44,"date":"2025-09","close":16215.06,"source":"reported"},{"eps":20.54,"per":793.79,"date":"2025-10","close":16304.54,"source":"reported"},{"eps":20.54,"per":840.74,"date":"2025-11","close":17268.89,"source":"reported"},{"eps":125.16,"per":139.26,"date":"2025-12","close":17430.0,"source":"reported"},{"eps":125.16,"per":131.91,"date":"2026-01","close":16510.0,"source":"reported"},{"eps":125.16,"per":132.95,"date":"2026-02","close":16640.0,"source":"reported"},{"eps":126.85,"per":111.07,"date":"2026-03","close":14089.21,"source":"reported"},{"eps":126.85,"per":115.38,"date":"2026-04","close":14636.08,"source":"reported"},{"eps":126.85,"per":98.14,"date":"2026-05","close":12448.62,"source":"reported"},{"eps":261.16,"per":36.38,"date":"2026-06","close":9500.0,"source":"reported"},{"eps":261.16,"per":34.0,"date":"2026-07","close":8880.0,"source":"reported"},{"eps":261.16,"per":41.12,"date":"2026-08","close":10740.0,"source":"reported"},{"eps":261.16,"per":43.77,"date":"2026-09","close":11430.0,"source":"reported"},{"eps":261.16,"per":37.6,"date":"2026-10","close":9820.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":240.77,"std":239.05,"count":23,"current":37.6,"lower_1sd":1.72,"upper_1sd":479.82},"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":"대화제약","phase":"above-fold","symbol_resolved":true}