{"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":"2026-10-23T09:42:08.511338+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.1,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-4.5,"direction":"higher_better","percentile":43}],"summary":"매출 +3.1%","percentile":49},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":59.9,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":22.7,"direction":"higher_better","percentile":76}],"summary":"RSI 60","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.58x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.05,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.31,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"동국제약(086450)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.11조. 현재가 24,450원, 전일 대비 +3.8%, 30일 +22.7%. PER 13.6배 / ROE 2.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.32만, 기관 순매수 6.14만.","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":0.8,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.80%","value_pct":0.8},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.31,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.8},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1024.0836429936062,"grade":"B","trend":"상승","atr_14":1628.5714285714287,"rsi_14":59.898477157360404,"sma_20":22905.0,"sma_60":20715.833333333332,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 59.9로 중립 구간입니다. MACD(1024.08)가 시그널선(976.24)을 상회합니다(골든크로스). 현재가가 SMA20(22905)과 SMA60(20716) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 19979~25831 (현재 위치 76%).","bb_lower":19979.440224504036,"bb_upper":25830.559775495964,"macd_signal":976.2403492233589},"change_pct":2.97,"chart_data":[{"date":"2024-10-23","open":17463,"high":17600,"low":17034,"close":17278,"volume":138131,"rsi_14":61.78,"sma_20":17511.5,"sma_60":17351.0,"sma_120":17723.67},{"date":"2024-10-24","open":17190,"high":17395,"low":16936,"close":17141,"volume":105594,"rsi_14":55.33,"sma_20":17541.5,"sma_60":17338.17,"sma_120":17734.0},{"date":"2024-10-25","open":17307,"high":17317,"low":16643,"close":16809,"volume":137857,"rsi_14":48.94,"sma_20":17557.0,"sma_60":17315.0,"sma_120":17744.58},{"date":"2024-10-28","open":16828,"high":16965,"low":16770,"close":16926,"volume":53813,"rsi_14":53.89,"sma_20":17575.0,"sma_60":17302.33,"sma_120":17753.33},{"date":"2024-10-29","open":16868,"high":17053,"low":16750,"close":16994,"volume":73206,"rsi_14":52.72,"sma_20":17583.5,"sma_60":17293.0,"sma_120":17760.0},{"date":"2024-10-30","open":17082,"high":17336,"low":16848,"close":16975,"volume":66965,"rsi_14":49.32,"sma_20":17603.0,"sma_60":17280.5,"sma_120":17767.5},{"date":"2024-10-31","open":16897,"high":17581,"low":16701,"close":17581,"volume":185388,"rsi_14":54.95,"sma_20":17655.5,"sma_60":17279.17,"sma_120":17779.5},{"date":"2024-11-01","open":17483,"high":17893,"low":17287,"close":17795,"volume":155337,"rsi_14":54.55,"sma_20":17705.0,"sma_60":17288.83,"sma_120":17789.75},{"date":"2024-11-04","open":17795,"high":17971,"low":17434,"close":17971,"volume":195514,"rsi_14":58.75,"sma_20":17761.0,"sma_60":17303.0,"sma_120":17803.08},{"date":"2024-11-05","open":17961,"high":17971,"low":17571,"close":17903,"volume":124708,"rsi_14":46.13,"sma_20":17823.5,"sma_60":17320.67,"sma_120":17815.42},{"date":"2024-11-06","open":17903,"high":17903,"low":17424,"close":17581,"volume":129092,"rsi_14":47.35,"sma_20":17862.0,"sma_60":17356.5,"sma_120":17826.0},{"date":"2024-11-07","open":17395,"high":17707,"low":17073,"close":17502,"volume":130962,"rsi_14":45.15,"sma_20":17887.0,"sma_60":17380.67,"sma_120":17833.67},{"date":"2024-11-08","open":17747,"high":17747,"low":17297,"close":17336,"volume":101181,"rsi_14":42.46,"sma_20":17891.0,"sma_60":17394.33,"sma_120":17834.17},{"date":"2024-11-11","open":17219,"high":17434,"low":16750,"close":16750,"volume":177996,"rsi_14":38.54,"sma_20":17852.5,"sma_60":17396.0,"sma_120":17833.08},{"date":"2024-11-12","open":16848,"high":16848,"low":16311,"close":16604,"volume":144722,"rsi_14":38.91,"sma_20":17812.0,"sma_60":17394.5,"sma_120":17830.5},{"date":"2024-11-13","open":16750,"high":16916,"low":16428,"close":16809,"volume":143111,"rsi_14":44.65,"sma_20":17745.5,"sma_60":17392.67,"sma_120":17826.42},{"date":"2024-11-14","open":17024,"high":17043,"low":15862,"close":16086,"volume":282977,"rsi_14":39.66,"sma_20":17662.0,"sma_60":17384.5,"sma_120":17816.5},{"date":"2024-11-15","open":16496,"high":17678,"low":16418,"close":17610,"volume":446903,"rsi_14":56.97,"sma_20":17654.5,"sma_60":17397.83,"sma_120":17821.0},{"date":"2024-11-18","open":17502,"high":17502,"low":17092,"close":17170,"volume":177641,"rsi_14":51.67,"sma_20":17624.5,"sma_60":17406.33,"sma_120":17823.33},{"date":"2024-11-19","open":17219,"high":17502,"low":17034,"close":17112,"volume":82735,"rsi_14":51.29,"sma_20":17607.0,"sma_60":17415.33,"sma_120":17823.5},{"date":"2024-11-20","open":17092,"high":17200,"low":16848,"close":17034,"volume":85238,"rsi_14":44.29,"sma_20":17594.5,"sma_60":17423.0,"sma_120":17812.83},{"date":"2024-11-21","open":17034,"high":17278,"low":16946,"close":17151,"volume":86237,"rsi_14":43.12,"sma_20":17595.0,"sma_60":17425.5,"sma_120":17805.08},{"date":"2024-11-22","open":17092,"high":17278,"low":17053,"close":17053,"volume":98248,"rsi_14":40.04,"sma_20":17607.5,"sma_60":17427.17,"sma_120":17788.67},{"date":"2024-11-25","open":17151,"high":17239,"low":16789,"close":17034,"volume":103207,"rsi_14":40.47,"sma_20":17613.0,"sma_60":17428.17,"sma_120":17776.67},{"date":"2024-11-26","open":17034,"high":17131,"low":16633,"close":16692,"volume":99256,"rsi_14":40.3,"sma_20":17597.5,"sma_60":17422.0,"sma_120":17761.83},{"date":"2024-11-27","open":16741,"high":16858,"low":16360,"close":16389,"volume":125202,"rsi_14":38.41,"sma_20":17567.5,"sma_60":17411.67,"sma_120":17741.17},{"date":"2024-11-28","open":16545,"high":16565,"low":16340,"close":16360,"volume":78144,"rsi_14":39.54,"sma_20":17505.0,"sma_60":17394.17,"sma_120":17719.92},{"date":"2024-11-29","open":16360,"high":16418,"low":16125,"close":16164,"volume":103354,"rsi_14":43.15,"sma_20":17421.5,"sma_60":17375.17,"sma_120":17695.58},{"date":"2024-12-02","open":16340,"high":16340,"low":16018,"close":16233,"volume":69887,"rsi_14":45.58,"sma_20":17332.5,"sma_60":17349.17,"sma_120":17674.25},{"date":"2024-12-03","open":16311,"high":16565,"low":16184,"close":16321,"volume":115351,"rsi_14":44.02,"sma_20":17251.5,"sma_60":17328.33,"sma_120":17655.17},{"date":"2024-12-04","open":16115,"high":16321,"low":15969,"close":16037,"volume":144585,"rsi_14":49.33,"sma_20":17172.5,"sma_60":17300.33,"sma_120":17636.42},{"date":"2024-12-05","open":15998,"high":16028,"low":15783,"close":15822,"volume":75217,"rsi_14":11.72,"sma_20":17086.5,"sma_60":17284.5,"sma_120":17617.25},{"date":"2024-12-06","open":15940,"high":15940,"low":15627,"close":15852,"volume":115100,"rsi_14":15.74,"sma_20":17010.5,"sma_60":17273.17,"sma_120":17598.5},{"date":"2024-12-09","open":15754,"high":15754,"low":15354,"close":15363,"volume":126817,"rsi_14":12.86,"sma_20":16939.5,"sma_60":17257.67,"sma_120":17578.5},{"date":"2024-12-10","open":15627,"high":16115,"low":15442,"close":16096,"volume":77486,"rsi_14":34.42,"sma_20":16913.5,"sma_60":17251.83,"sma_120":17562.83},{"date":"2024-12-11","open":15949,"high":16340,"low":15949,"close":16223,"volume":65043,"rsi_14":34.63,"sma_20":16883.5,"sma_60":17256.67,"sma_120":17548.92},{"date":"2024-12-12","open":16340,"high":16350,"low":15969,"close":15969,"volume":178899,"rsi_14":32.92,"sma_20":16877.5,"sma_60":17256.83,"sma_120":17532.75},{"date":"2024-12-13","open":16155,"high":16389,"low":16047,"close":16203,"volume":58424,"rsi_14":37.75,"sma_20":16805.5,"sma_60":17260.0,"sma_120":17523.75},{"date":"2024-12-16","open":16184,"high":16496,"low":16184,"close":16291,"volume":122611,"rsi_14":43.61,"sma_20":16760.5,"sma_60":17262.33,"sma_120":17514.67},{"date":"2024-12-17","open":16311,"high":16467,"low":16194,"close":16252,"volume":54960,"rsi_14":47.62,"sma_20":16716.5,"sma_60":17266.0,"sma_120":17505.25},{"date":"2024-12-18","open":16321,"high":16321,"low":16037,"close":16223,"volume":72018,"rsi_14":47.62,"sma_20":16675.0,"sma_60":17260.33,"sma_120":17497.08},{"date":"2024-12-19","open":16194,"high":16194,"low":15940,"close":15940,"volume":71641,"rsi_14":46.2,"sma_20":16613.0,"sma_60":17249.83,"sma_120":17486.0},{"date":"2024-12-20","open":15871,"high":16018,"low":15695,"close":15764,"volume":48647,"rsi_14":42.36,"sma_20":16547.0,"sma_60":17237.17,"sma_120":17461.08},{"date":"2024-12-23","open":15764,"high":16076,"low":15764,"close":15959,"volume":46482,"rsi_14":44.31,"sma_20":16492.0,"sma_60":17226.67,"sma_120":17437.83},{"date":"2024-12-24","open":15920,"high":16340,"low":15920,"close":16321,"volume":72544,"rsi_14":54.35,"sma_20":16473.0,"sma_60":17218.0,"sma_120":17421.75},{"date":"2024-12-26","open":16340,"high":16340,"low":16135,"close":16330,"volume":67908,"rsi_14":58.33,"sma_20":16470.0,"sma_60":17213.5,"sma_120":17399.5},{"date":"2024-12-27","open":16508,"high":16508,"low":16004,"close":16063,"volume":75386,"rsi_14":50.28,"sma_20":16445.0,"sma_60":17201.83,"sma_120":17373.25},{"date":"2024-12-30","open":16152,"high":16459,"low":16054,"close":16330,"volume":59303,"rsi_14":61.86,"sma_20":16443.5,"sma_60":17190.0,"sma_120":17360.08},{"date":"2025-01-02","open":16152,"high":16449,"low":16044,"close":16113,"volume":69193,"rsi_14":46.79,"sma_20":16427.5,"sma_60":17173.67,"sma_120":17348.33},{"date":"2025-01-03","open":16113,"high":16113,"low":15905,"close":16113,"volume":124088,"rsi_14":44.19,"sma_20":16407.0,"sma_60":17160.67,"sma_120":17332.83},{"date":"2025-01-06","open":16044,"high":16360,"low":16004,"close":16241,"volume":102525,"rsi_14":51.57,"sma_20":16407.5,"sma_60":17147.33,"sma_120":17315.08},{"date":"2025-01-07","open":16172,"high":16301,"low":16004,"close":16034,"volume":101629,"rsi_14":42.63,"sma_20":16408.5,"sma_60":17127.33,"sma_120":17297.5},{"date":"2025-01-08","open":16044,"high":16360,"low":16014,"close":16073,"volume":119440,"rsi_14":41.46,"sma_20":16410.0,"sma_60":17103.83,"sma_120":17279.83},{"date":"2025-01-09","open":16063,"high":16073,"low":15767,"close":15797,"volume":204744,"rsi_14":37.78,"sma_20":16422.5,"sma_60":17071.5,"sma_120":17256.75},{"date":"2025-01-10","open":15757,"high":15876,"low":15668,"close":15678,"volume":111608,"rsi_14":36.56,"sma_20":16391.5,"sma_60":17039.0,"sma_120":17233.08},{"date":"2025-01-13","open":15619,"high":15717,"low":15391,"close":15480,"volume":113607,"rsi_14":37.78,"sma_20":16344.0,"sma_60":16991.0,"sma_120":17203.08},{"date":"2025-01-14","open":15549,"high":15549,"low":15302,"close":15352,"volume":96177,"rsi_14":38.49,"sma_20":16303.0,"sma_60":16947.5,"sma_120":17174.25},{"date":"2025-01-15","open":15322,"high":15352,"low":14996,"close":15035,"volume":175640,"rsi_14":29.6,"sma_20":16234.0,"sma_60":16898.0,"sma_120":17144.33},{"date":"2025-01-16","open":15223,"high":15411,"low":15035,"close":15273,"volume":105886,"rsi_14":26.14,"sma_20":16172.5,"sma_60":16852.5,"sma_120":17111.67},{"date":"2025-01-17","open":15273,"high":15460,"low":15194,"close":15421,"volume":76693,"rsi_14":29.86,"sma_20":16120.5,"sma_60":16814.67,"sma_120":17086.08},{"date":"2025-01-20","open":15431,"high":15520,"low":15203,"close":15243,"volume":65835,"rsi_14":33.33,"sma_20":16061.0,"sma_60":16776.83,"sma_120":17063.92},{"date":"2025-01-21","open":15401,"high":15648,"low":15302,"close":15441,"volume":99610,"rsi_14":31.4,"sma_20":16026.0,"sma_60":16744.67,"sma_120":17041.42},{"date":"2025-01-22","open":15411,"high":15520,"low":15322,"close":15342,"volume":59149,"rsi_14":33.04,"sma_20":15995.0,"sma_60":16716.5,"sma_120":17015.75},{"date":"2025-01-23","open":15352,"high":15421,"low":14877,"close":14897,"volume":158826,"rsi_14":27.64,"sma_20":15931.5,"sma_60":16678.83,"sma_120":16990.58},{"date":"2025-01-24","open":15035,"high":15233,"low":14897,"close":15055,"volume":59799,"rsi_14":28.42,"sma_20":15857.5,"sma_60":16642.67,"sma_120":16967.83},{"date":"2025-01-31","open":15203,"high":15203,"low":14956,"close":14956,"volume":67336,"rsi_14":29.59,"sma_20":15778.0,"sma_60":16605.17,"sma_120":16942.83},{"date":"2025-02-03","open":14857,"high":14956,"low":14235,"close":14304,"volume":240027,"rsi_14":22.8,"sma_20":15689.0,"sma_60":16546.33,"sma_120":16912.75},{"date":"2025-02-04","open":14719,"high":14996,"low":14452,"close":14867,"volume":136663,"rsi_14":36.87,"sma_20":15615.0,"sma_60":16493.33,"sma_120":16891.08},{"date":"2025-02-05","open":15164,"high":15708,"low":15035,"close":15619,"volume":297988,"rsi_14":49.29,"sma_20":15590.0,"sma_60":16450.0,"sma_120":16876.5},{"date":"2025-02-06","open":15530,"high":15836,"low":15451,"close":15816,"volume":97882,"rsi_14":54.03,"sma_20":15575.0,"sma_60":16411.17,"sma_120":16865.92},{"date":"2025-02-07","open":15688,"high":15866,"low":15401,"close":15470,"volume":131563,"rsi_14":51.35,"sma_20":15536.0,"sma_60":16372.0,"sma_120":16864.25},{"date":"2025-02-10","open":15312,"high":15500,"low":15263,"close":15362,"volume":97799,"rsi_14":53.9,"sma_20":15502.0,"sma_60":16332.33,"sma_120":16856.5},{"date":"2025-02-11","open":15421,"high":15460,"low":15114,"close":15213,"volume":117258,"rsi_14":49.28,"sma_20":15458.5,"sma_60":16293.0,"sma_120":16843.67},{"date":"2025-02-12","open":15223,"high":15263,"low":15105,"close":15213,"volume":54933,"rsi_14":47.37,"sma_20":15429.0,"sma_60":16263.67,"sma_120":16829.83},{"date":"2025-02-13","open":15233,"high":15332,"low":15124,"close":15233,"volume":55766,"rsi_14":49.87,"sma_20":15406.5,"sma_60":16237.17,"sma_120":16815.83},{"date":"2025-02-14","open":15184,"high":15352,"low":14986,"close":14996,"volume":137429,"rsi_14":44.19,"sma_20":15382.0,"sma_60":16203.17,"sma_120":16797.92},{"date":"2025-02-17","open":15085,"high":15757,"low":15085,"close":15648,"volume":248537,"rsi_14":53.5,"sma_20":15397.0,"sma_60":16192.5,"sma_120":16788.5},{"date":"2025-02-18","open":15816,"high":15836,"low":15648,"close":15767,"volume":89963,"rsi_14":60.73,"sma_20":15434.0,"sma_60":16157.83,"sma_120":16777.83},{"date":"2025-02-19","open":15816,"high":16241,"low":15698,"close":15905,"volume":98683,"rsi_14":60.54,"sma_20":15466.0,"sma_60":16133.0,"sma_120":16769.67},{"date":"2025-02-20","open":15816,"high":15915,"low":15678,"close":15678,"volume":77144,"rsi_14":58.67,"sma_20":15479.0,"sma_60":16105.33,"sma_120":16760.33},{"date":"2025-02-21","open":15579,"high":15905,"low":15579,"close":15797,"volume":62515,"rsi_14":70.57,"sma_20":15507.0,"sma_60":16081.0,"sma_120":16752.0},{"date":"2025-02-24","open":15885,"high":15885,"low":15559,"close":15609,"volume":88222,"rsi_14":61.4,"sma_20":15515.5,"sma_60":16051.5,"sma_120":16738.5},{"date":"2025-02-25","open":15480,"high":15777,"low":15480,"close":15648,"volume":63231,"rsi_14":50.58,"sma_20":15531.0,"sma_60":16024.33,"sma_120":16725.75},{"date":"2025-02-26","open":15520,"high":15905,"low":15520,"close":15816,"volume":92584,"rsi_14":50.0,"sma_20":15577.5,"sma_60":16000.33,"sma_120":16714.25},{"date":"2025-02-27","open":15816,"high":15905,"low":15648,"close":15846,"volume":62947,"rsi_14":58.56,"sma_20":15617.5,"sma_60":15982.67,"sma_120":16702.33},{"date":"2025-02-28","open":15638,"high":15797,"low":15371,"close":15371,"volume":139687,"rsi_14":50.19,"sma_20":15638.5,"sma_60":15962.17,"sma_120":16686.92},{"date":"2025-03-04","open":15371,"high":15599,"low":15194,"close":15362,"volume":85928,"rsi_14":53.06,"sma_20":15692.0,"sma_60":15942.0,"sma_120":16668.08},{"date":"2025-03-05","open":16370,"high":16647,"low":15421,"close":15737,"volume":548494,"rsi_14":59.36,"sma_20":15736.0,"sma_60":15931.5,"sma_120":16653.33},{"date":"2025-03-06","open":15965,"high":16093,"low":15441,"close":15589,"volume":165699,"rsi_14":56.08,"sma_20":15734.5,"sma_60":15917.33,"sma_120":16633.25},{"date":"2025-03-07","open":16281,"high":16538,"low":15510,"close":15510,"volume":761689,"rsi_14":59.29,"sma_20":15719.0,"sma_60":15900.33,"sma_120":16614.33},{"date":"2025-03-10","open":15648,"high":15747,"low":15332,"close":15401,"volume":161750,"rsi_14":44.44,"sma_20":15715.5,"sma_60":15886.33,"sma_120":16593.33},{"date":"2025-03-11","open":15035,"high":15223,"low":14937,"close":15134,"volume":254531,"rsi_14":36.67,"sma_20":15704.0,"sma_60":15871.5,"sma_120":16578.0},{"date":"2025-03-12","open":15194,"high":15342,"low":15006,"close":15065,"volume":165968,"rsi_14":31.76,"sma_20":15696.5,"sma_60":15855.0,"sma_120":16564.08},{"date":"2025-03-13","open":15114,"high":15164,"low":14966,"close":14966,"volume":170871,"rsi_14":33.64,"sma_20":15684.0,"sma_60":15845.17,"sma_120":16551.42},{"date":"2025-03-14","open":15025,"high":15085,"low":14897,"close":14996,"volume":96905,"rsi_14":30.81,"sma_20":15672.0,"sma_60":15823.33,"sma_120":16537.58},{"date":"2025-03-17","open":15045,"high":15045,"low":14897,"close":14897,"volume":149472,"rsi_14":32.18,"sma_20":15667.0,"sma_60":15797.67,"sma_120":16527.17},{"date":"2025-03-18","open":14927,"high":14937,"low":14867,"close":14887,"volume":52764,"rsi_14":30.65,"sma_20":15628.5,"sma_60":15776.17,"sma_120":16516.5},{"date":"2025-03-19","open":14887,"high":15006,"low":14848,"close":14946,"volume":114863,"rsi_14":26.6,"sma_20":15587.0,"sma_60":15751.67,"sma_120":16505.83},{"date":"2025-03-20","open":14976,"high":15085,"low":14927,"close":14966,"volume":120331,"rsi_14":26.2,"sma_20":15539.5,"sma_60":15726.0,"sma_120":16494.17},{"date":"2025-03-21","open":15025,"high":15025,"low":14709,"close":14808,"volume":371082,"rsi_14":31.61,"sma_20":15495.5,"sma_60":15698.33,"sma_120":16482.17},{"date":"2025-03-24","open":14749,"high":14808,"low":14610,"close":14620,"volume":95734,"rsi_14":28.32,"sma_20":15436.0,"sma_60":15668.0,"sma_120":16464.17},{"date":"2025-03-25","open":14620,"high":14897,"low":14581,"close":14778,"volume":168708,"rsi_14":17.88,"sma_20":15394.0,"sma_60":15645.17,"sma_120":16447.5},{"date":"2025-03-26","open":14897,"high":14907,"low":14630,"close":14848,"volume":140266,"rsi_14":23.78,"sma_20":15353.5,"sma_60":15626.5,"sma_120":16431.83},{"date":"2025-03-27","open":14798,"high":14927,"low":14699,"close":14828,"volume":69137,"rsi_14":24.82,"sma_20":15303.5,"sma_60":15604.17,"sma_120":16415.42},{"date":"2025-03-28","open":14828,"high":14828,"low":14581,"close":14729,"volume":83926,"rsi_14":25.0,"sma_20":15247.0,"sma_60":15574.0,"sma_120":16396.0},{"date":"2025-03-31","open":14551,"high":14729,"low":14304,"close":14442,"volume":262034,"rsi_14":24.64,"sma_20":15200.0,"sma_60":15538.83,"sma_120":16376.17},{"date":"2025-04-01","open":14591,"high":14966,"low":14541,"close":14946,"volume":187213,"rsi_14":46.7,"sma_20":15179.0,"sma_60":15520.0,"sma_120":16360.92},{"date":"2025-04-02","open":14956,"high":14956,"low":14749,"close":14877,"volume":94185,"rsi_14":47.49,"sma_20":15135.5,"sma_60":15495.5,"sma_120":16342.75},{"date":"2025-04-03","open":14541,"high":14848,"low":14482,"close":14818,"volume":124653,"rsi_14":45.05,"sma_20":15096.5,"sma_60":15473.67,"sma_120":16323.67},{"date":"2025-04-04","open":14788,"high":14996,"low":14541,"close":14887,"volume":131069,"rsi_14":49.72,"sma_20":15065.0,"sma_60":15453.0,"sma_120":16306.83},{"date":"2025-04-07","open":14571,"high":14630,"low":14383,"close":14502,"volume":135935,"rsi_14":41.01,"sma_20":15019.5,"sma_60":15423.67,"sma_120":16285.5},{"date":"2025-04-08","open":14660,"high":14838,"low":14502,"close":14650,"volume":121955,"rsi_14":43.36,"sma_20":14995.0,"sma_60":15400.33,"sma_120":16263.83},{"date":"2025-04-09","open":14511,"high":14828,"low":14304,"close":14422,"volume":134709,"rsi_14":38.87,"sma_20":14962.5,"sma_60":15372.5,"sma_120":16238.17},{"date":"2025-04-10","open":14788,"high":14986,"low":14591,"close":14956,"volume":178964,"rsi_14":52.63,"sma_20":14962.0,"sma_60":15358.33,"sma_120":16214.92},{"date":"2025-04-11","open":14828,"high":14828,"low":14432,"close":14778,"volume":62525,"rsi_14":52.82,"sma_20":14951.0,"sma_60":15343.17,"sma_120":16191.08},{"date":"2025-04-14","open":14867,"high":14976,"low":14709,"close":14877,"volume":123710,"rsi_14":51.8,"sma_20":14950.0,"sma_60":15333.0,"sma_120":16162.0},{"date":"2025-04-15","open":15025,"high":15203,"low":14937,"close":15114,"volume":205588,"rsi_14":54.58,"sma_20":14961.5,"sma_60":15329.0,"sma_120":16138.25},{"date":"2025-04-16","open":14976,"high":15144,"low":14966,"close":14966,"volume":95072,"rsi_14":52.27,"sma_20":14962.5,"sma_60":15327.83,"sma_120":16112.92},{"date":"2025-04-17","open":14966,"high":15114,"low":14897,"close":15035,"volume":75782,"rsi_14":55.08,"sma_20":14966.0,"sma_60":15323.83,"sma_120":16088.17},{"date":"2025-04-18","open":14887,"high":15114,"low":14877,"close":15114,"volume":73203,"rsi_14":61.97,"sma_20":14981.5,"sma_60":15318.67,"sma_120":16066.67},{"date":"2025-04-21","open":15124,"high":15302,"low":15045,"close":15213,"volume":170953,"rsi_14":55.56,"sma_20":15011.5,"sma_60":15318.17,"sma_120":16047.5},{"date":"2025-04-22","open":15164,"high":15194,"low":14986,"close":15164,"volume":91102,"rsi_14":56.02,"sma_20":15031.0,"sma_60":15313.5,"sma_120":16029.08},{"date":"2025-04-23","open":15283,"high":15283,"low":15035,"close":15233,"volume":139741,"rsi_14":58.68,"sma_20":15050.5,"sma_60":15311.67,"sma_120":16014.08},{"date":"2025-04-24","open":15223,"high":15342,"low":15164,"close":15283,"volume":362415,"rsi_14":58.33,"sma_20":15073.5,"sma_60":15318.17,"sma_120":15998.5},{"date":"2025-04-25","open":15283,"high":15332,"low":15184,"close":15184,"volume":113561,"rsi_14":66.35,"sma_20":15096.5,"sma_60":15320.33,"sma_120":15981.5},{"date":"2025-04-28","open":15184,"high":15213,"low":15045,"close":15065,"volume":107352,"rsi_14":60.1,"sma_20":15128.0,"sma_60":15322.17,"sma_120":15963.67},{"date":"2025-04-29","open":15075,"high":15213,"low":15075,"close":15203,"volume":110645,"rsi_14":69.85,"sma_20":15141.0,"sma_60":15337.33,"sma_120":15941.83},{"date":"2025-04-30","open":15194,"high":15213,"low":15006,"close":15025,"volume":67676,"rsi_14":52.15,"sma_20":15148.5,"sma_60":15340.0,"sma_120":15916.67},{"date":"2025-05-02","open":15045,"high":15114,"low":14946,"close":15055,"volume":80429,"rsi_14":59.46,"sma_20":15160.5,"sma_60":15330.5,"sma_120":15890.25},{"date":"2025-05-07","open":15105,"high":15213,"low":14857,"close":15065,"volume":130417,"rsi_14":56.83,"sma_20":15169.5,"sma_60":15317.83,"sma_120":15864.5},{"date":"2025-05-08","open":15065,"high":15391,"low":14996,"close":15342,"volume":204675,"rsi_14":58.04,"sma_20":15212.0,"sma_60":15315.67,"sma_120":15843.83},{"date":"2025-05-09","open":15342,"high":15500,"low":15243,"close":15470,"volume":136217,"rsi_14":68.09,"sma_20":15253.5,"sma_60":15317.5,"sma_120":15824.92},{"date":"2025-05-12","open":15520,"high":15569,"low":15292,"close":15460,"volume":122171,"rsi_14":65.93,"sma_20":15306.0,"sma_60":15321.67,"sma_120":15807.33},{"date":"2025-05-13","open":15470,"high":15619,"low":15431,"close":15500,"volume":94291,"rsi_14":64.89,"sma_20":15333.5,"sma_60":15326.5,"sma_120":15795.08},{"date":"2025-05-14","open":15559,"high":15609,"low":15273,"close":15540,"volume":78976,"rsi_14":63.2,"sma_20":15372.0,"sma_60":15331.67,"sma_120":15784.42},{"date":"2025-05-15","open":15480,"high":16627,"low":15362,"close":16568,"volume":804751,"rsi_14":81.7,"sma_20":15457.5,"sma_60":15358.17,"sma_120":15780.67},{"date":"2025-05-16","open":16558,"high":17200,"low":16380,"close":16953,"volume":355138,"rsi_14":83.98,"sma_20":15550.5,"sma_60":15380.17,"sma_120":15786.33},{"date":"2025-05-19","open":16894,"high":16894,"low":16281,"close":16449,"volume":250965,"rsi_14":69.54,"sma_20":15625.5,"sma_60":15391.67,"sma_120":15774.75},{"date":"2025-05-20","open":16854,"high":17190,"low":16627,"close":17052,"volume":325293,"rsi_14":76.77,"sma_20":15727.5,"sma_60":15411.0,"sma_120":15772.0},{"date":"2025-05-21","open":17339,"high":17507,"low":17087,"close":17279,"volume":306318,"rsi_14":80.77,"sma_20":15837.0,"sma_60":15438.0,"sma_120":15771.67},{"date":"2025-05-22","open":17052,"high":17517,"low":16978,"close":17151,"volume":153661,"rsi_14":77.13,"sma_20":15935.0,"sma_60":15460.83,"sma_120":15770.92},{"date":"2025-05-23","open":17269,"high":17269,"low":16666,"close":16973,"volume":133748,"rsi_14":77.13,"sma_20":16026.5,"sma_60":15483.83,"sma_120":15767.67},{"date":"2025-05-26","open":16973,"high":17190,"low":16904,"close":16953,"volume":104611,"rsi_14":76.52,"sma_20":16113.5,"sma_60":15505.83,"sma_120":15765.08},{"date":"2025-05-27","open":16854,"high":16993,"low":16765,"close":16864,"volume":74718,"rsi_14":74.59,"sma_20":16193.5,"sma_60":15523.5,"sma_120":15761.92},{"date":"2025-05-28","open":16914,"high":17062,"low":16795,"close":16904,"volume":157303,"rsi_14":72.83,"sma_20":16280.5,"sma_60":15541.33,"sma_120":15762.0},{"date":"2025-05-29","open":16993,"high":16993,"low":16449,"close":16686,"volume":255993,"rsi_14":67.32,"sma_20":16362.5,"sma_60":15563.5,"sma_120":15762.83},{"date":"2025-05-30","open":16607,"high":16923,"low":16548,"close":16775,"volume":128108,"rsi_14":68.32,"sma_20":16442.0,"sma_60":15587.33,"sma_120":15764.67},{"date":"2025-06-02","open":16775,"high":16993,"low":16726,"close":16864,"volume":125158,"rsi_14":68.75,"sma_20":16535.0,"sma_60":15606.33,"sma_120":15768.92},{"date":"2025-06-04","open":17091,"high":17101,"low":16726,"close":16844,"volume":156247,"rsi_14":68.03,"sma_20":16625.5,"sma_60":15627.5,"sma_120":15772.42},{"date":"2025-06-05","open":16805,"high":17210,"low":16755,"close":17052,"volume":175571,"rsi_14":58.66,"sma_20":16726.0,"sma_60":15653.5,"sma_120":15776.92},{"date":"2025-06-09","open":17072,"high":17200,"low":16706,"close":17161,"volume":159866,"rsi_14":54.12,"sma_20":16818.0,"sma_60":15683.17,"sma_120":15784.75},{"date":"2025-06-10","open":17072,"high":17220,"low":16933,"close":17111,"volume":149853,"rsi_14":66.03,"sma_20":16901.0,"sma_60":15716.5,"sma_120":15794.0},{"date":"2025-06-11","open":17260,"high":18337,"low":17260,"close":18169,"volume":494197,"rsi_14":72.16,"sma_20":17038.0,"sma_60":15768.83,"sma_120":15811.92},{"date":"2025-06-12","open":18100,"high":18228,"low":17694,"close":17694,"volume":246237,"rsi_14":57.5,"sma_20":17149.0,"sma_60":15814.83,"sma_120":15830.0},{"date":"2025-06-13","open":17704,"high":17803,"low":16953,"close":17131,"volume":226960,"rsi_14":49.69,"sma_20":17229.5,"sma_60":15850.83,"sma_120":15837.08},{"date":"2025-06-16","open":17111,"high":17289,"low":16746,"close":17003,"volume":169983,"rsi_14":50.47,"sma_20":17251.5,"sma_60":15886.33,"sma_120":15842.0},{"date":"2025-06-17","open":17072,"high":17200,"low":16548,"close":16686,"volume":176221,"rsi_14":46.13,"sma_20":17238.0,"sma_60":15916.67,"sma_120":15846.42},{"date":"2025-06-18","open":16518,"high":17052,"low":16409,"close":16943,"volume":125687,"rsi_14":51.09,"sma_20":17263.0,"sma_60":15950.33,"sma_120":15851.0},{"date":"2025-06-19","open":16943,"high":17101,"low":16736,"close":16834,"volume":128275,"rsi_14":49.06,"sma_20":17252.0,"sma_60":15981.83,"sma_120":15853.92},{"date":"2025-06-20","open":16914,"high":17062,"low":16805,"close":16914,"volume":175453,"rsi_14":53.2,"sma_20":17233.5,"sma_60":16017.33,"sma_120":15857.83},{"date":"2025-06-23","open":16686,"high":17645,"low":16686,"close":17398,"volume":393046,"rsi_14":57.89,"sma_20":17246.0,"sma_60":16064.17,"sma_120":15866.08},{"date":"2025-06-24","open":17497,"high":17694,"low":17190,"close":17319,"volume":223712,"rsi_14":55.78,"sma_20":17263.5,"sma_60":16107.0,"sma_120":15876.08},{"date":"2025-06-25","open":17319,"high":17447,"low":17062,"close":17250,"volume":145784,"rsi_14":55.09,"sma_20":17278.5,"sma_60":16147.5,"sma_120":15887.0},{"date":"2025-06-26","open":17161,"high":17260,"low":16775,"close":16933,"volume":136665,"rsi_14":48.55,"sma_20":17282.0,"sma_60":16183.0,"sma_120":15893.58},{"date":"2025-06-27","open":17091,"high":17091,"low":16706,"close":16785,"volume":104698,"rsi_14":45.45,"sma_20":17276.0,"sma_60":16217.67,"sma_120":15895.83},{"date":"2025-06-30","open":16785,"high":17398,"low":16785,"close":17151,"volume":186439,"rsi_14":50.44,"sma_20":17299.5,"sma_60":16263.33,"sma_120":15901.08},{"date":"2025-07-01","open":17141,"high":17724,"low":17022,"close":17487,"volume":283962,"rsi_14":40.85,"sma_20":17335.5,"sma_60":16306.17,"sma_120":15913.08},{"date":"2025-07-02","open":17526,"high":17536,"low":17151,"close":17299,"volume":103637,"rsi_14":44.25,"sma_20":17357.5,"sma_60":16347.0,"sma_120":15921.25},{"date":"2025-07-03","open":17497,"high":17635,"low":17388,"close":17477,"volume":117118,"rsi_14":55.66,"sma_20":17389.5,"sma_60":16391.83,"sma_120":15932.75},{"date":"2025-07-04","open":17477,"high":18228,"low":17378,"close":17714,"volume":246727,"rsi_14":61.25,"sma_20":17423.0,"sma_60":16439.5,"sma_120":15946.25},{"date":"2025-07-07","open":17872,"high":18110,"low":17576,"close":17754,"volume":149145,"rsi_14":68.49,"sma_20":17453.0,"sma_60":16494.33,"sma_120":15959.0},{"date":"2025-07-08","open":17754,"high":17971,"low":17596,"close":17665,"volume":113717,"rsi_14":63.27,"sma_20":17481.0,"sma_60":16545.17,"sma_120":15972.75},{"date":"2025-07-09","open":17665,"high":18307,"low":17606,"close":17892,"volume":235821,"rsi_14":68.64,"sma_20":17467.0,"sma_60":16603.67,"sma_120":15988.08},{"date":"2025-07-10","open":17952,"high":18031,"low":17694,"close":17793,"volume":168719,"rsi_14":65.4,"sma_20":17472.0,"sma_60":16651.5,"sma_120":16004.92},{"date":"2025-07-11","open":17833,"high":18426,"low":17823,"close":17922,"volume":211387,"rsi_14":60.47,"sma_20":17512.0,"sma_60":16704.5,"sma_120":16023.83},{"date":"2025-07-14","open":17922,"high":18100,"low":17803,"close":17942,"volume":114095,"rsi_14":62.75,"sma_20":17559.5,"sma_60":16756.17,"sma_120":16044.58},{"date":"2025-07-15","open":17803,"high":18475,"low":17803,"close":18199,"volume":231272,"rsi_14":68.05,"sma_20":17636.0,"sma_60":16808.17,"sma_120":16068.58},{"date":"2025-07-16","open":18149,"high":18268,"low":17853,"close":18040,"volume":202755,"rsi_14":72.4,"sma_20":17691.5,"sma_60":16860.0,"sma_120":16093.92},{"date":"2025-07-17","open":18011,"high":18663,"low":17892,"close":18446,"volume":296705,"rsi_14":80.43,"sma_20":17773.0,"sma_60":16917.5,"sma_120":16120.67},{"date":"2025-07-18","open":18456,"high":18475,"low":17991,"close":18011,"volume":120180,"rsi_14":65.37,"sma_20":17828.5,"sma_60":16966.33,"sma_120":16142.5},{"date":"2025-07-21","open":18139,"high":18189,"low":17971,"close":18050,"volume":132099,"rsi_14":61.26,"sma_20":17861.5,"sma_60":17014.17,"sma_120":16166.17},{"date":"2025-07-22","open":18011,"high":18545,"low":18001,"close":18238,"volume":192387,"rsi_14":68.77,"sma_20":17908.0,"sma_60":17066.0,"sma_120":16189.75},{"date":"2025-07-23","open":18416,"high":18930,"low":18149,"close":18584,"volume":327843,"rsi_14":70.74,"sma_20":17975.5,"sma_60":17122.5,"sma_120":16217.08},{"date":"2025-07-24","open":18634,"high":18683,"low":18377,"close":18495,"volume":164431,"rsi_14":65.49,"sma_20":18054.5,"sma_60":17176.67,"sma_120":16247.42},{"date":"2025-07-25","open":18584,"high":18624,"low":18248,"close":18248,"volume":116008,"rsi_14":59.06,"sma_20":18128.5,"sma_60":17228.33,"sma_120":16274.33},{"date":"2025-07-28","open":18199,"high":18367,"low":17813,"close":17863,"volume":111042,"rsi_14":53.27,"sma_20":18164.5,"sma_60":17275.5,"sma_120":16298.83},{"date":"2025-07-29","open":17803,"high":18466,"low":17645,"close":18268,"volume":234553,"rsi_14":55.86,"sma_20":18204.0,"sma_60":17327.17,"sma_120":16332.25},{"date":"2025-07-30","open":18100,"high":18218,"low":17882,"close":18040,"volume":133032,"rsi_14":53.71,"sma_20":18241.5,"sma_60":17378.0,"sma_120":16359.0},{"date":"2025-07-31","open":18258,"high":18782,"low":18169,"close":18653,"volume":304034,"rsi_14":59.59,"sma_20":18301.0,"sma_60":17438.67,"sma_120":16384.58},{"date":"2025-08-01","open":18624,"high":18624,"low":17635,"close":17853,"volume":299249,"rsi_14":49.03,"sma_20":18308.0,"sma_60":17485.67,"sma_120":16401.75},{"date":"2025-08-04","open":17843,"high":18001,"low":17704,"close":17744,"volume":146776,"rsi_14":44.89,"sma_20":18307.5,"sma_60":17526.17,"sma_120":16420.92},{"date":"2025-08-05","open":17803,"high":18080,"low":17724,"close":18021,"volume":112920,"rsi_14":49.78,"sma_20":18325.5,"sma_60":17569.17,"sma_120":16443.33},{"date":"2025-08-06","open":18080,"high":18347,"low":17892,"close":18090,"volume":108928,"rsi_14":45.79,"sma_20":18335.5,"sma_60":17613.5,"sma_120":16467.58},{"date":"2025-08-07","open":18070,"high":18446,"low":18040,"close":18297,"volume":145907,"rsi_14":53.58,"sma_20":18361.0,"sma_60":17660.67,"sma_120":16493.58},{"date":"2025-08-08","open":18377,"high":18594,"low":18228,"close":18357,"volume":111371,"rsi_14":53.81,"sma_20":18383.0,"sma_60":17708.17,"sma_120":16519.92},{"date":"2025-08-11","open":18367,"high":18386,"low":17892,"close":18031,"volume":114287,"rsi_14":47.51,"sma_20":18387.5,"sma_60":17732.83,"sma_120":16545.5},{"date":"2025-08-12","open":18110,"high":18317,"low":17200,"close":17230,"volume":397095,"rsi_14":35.33,"sma_20":18338.5,"sma_60":17737.5,"sma_120":16558.83},{"date":"2025-08-13","open":17378,"high":17437,"low":17250,"close":17398,"volume":179558,"rsi_14":38.32,"sma_20":18306.0,"sma_60":17753.5,"sma_120":16572.58},{"date":"2025-08-14","open":17566,"high":17823,"low":17398,"close":17517,"volume":152210,"rsi_14":41.99,"sma_20":18259.0,"sma_60":17761.33,"sma_120":16586.17},{"date":"2025-08-18","open":17526,"high":17546,"low":17180,"close":17180,"volume":103711,"rsi_14":42.45,"sma_20":18217.0,"sma_60":17759.67,"sma_120":16598.83},{"date":"2025-08-19","open":17279,"high":17279,"low":16825,"close":16854,"volume":148880,"rsi_14":34.08,"sma_20":18156.5,"sma_60":17754.67,"sma_120":16607.75},{"date":"2025-08-20","open":16953,"high":17003,"low":16647,"close":16963,"volume":117120,"rsi_14":37.53,"sma_20":18092.0,"sma_60":17754.5,"sma_120":16619.17},{"date":"2025-08-21","open":16834,"high":17042,"low":16755,"close":16874,"volume":130169,"rsi_14":26.56,"sma_20":18005.5,"sma_60":17753.17,"sma_120":16629.5},{"date":"2025-08-22","open":16874,"high":17032,"low":16864,"close":16973,"volume":86131,"rsi_14":35.78,"sma_20":17928.5,"sma_60":17755.0,"sma_120":16639.25},{"date":"2025-08-25","open":17022,"high":17062,"low":16923,"close":16953,"volume":76801,"rsi_14":36.84,"sma_20":17863.0,"sma_60":17755.83,"sma_120":16648.58},{"date":"2025-08-26","open":16953,"high":17062,"low":16874,"close":17003,"volume":88479,"rsi_14":31.67,"sma_20":17819.5,"sma_60":17761.17,"sma_120":16662.33},{"date":"2025-08-27","open":16904,"high":17062,"low":16864,"close":16904,"volume":65178,"rsi_14":28.87,"sma_20":17750.5,"sma_60":17763.33,"sma_120":16675.33},{"date":"2025-08-28","open":16914,"high":17012,"low":16805,"close":16884,"volume":102321,"rsi_14":23.02,"sma_20":17692.0,"sma_60":17763.67,"sma_120":16685.0},{"date":"2025-08-29","open":16815,"high":17003,"low":16696,"close":16775,"volume":74182,"rsi_14":20.37,"sma_20":17597.0,"sma_60":17762.5,"sma_120":16695.0},{"date":"2025-09-01","open":16775,"high":16805,"low":16459,"close":16577,"volume":102384,"rsi_14":21.4,"sma_20":17532.5,"sma_60":17754.5,"sma_120":16704.0},{"date":"2025-09-02","open":16627,"high":16726,"low":16538,"close":16716,"volume":42286,"rsi_14":36.32,"sma_20":17480.5,"sma_60":17747.0,"sma_120":16715.08},{"date":"2025-09-03","open":16627,"high":16864,"low":16607,"close":16805,"volume":73655,"rsi_14":33.52,"sma_20":17419.0,"sma_60":17741.83,"sma_120":16729.17},{"date":"2025-09-04","open":16884,"high":17072,"low":16805,"close":16894,"volume":116271,"rsi_14":32.4,"sma_20":17358.5,"sma_60":17720.33,"sma_120":16744.58},{"date":"2025-09-05","open":17003,"high":17003,"low":16716,"close":16785,"volume":67504,"rsi_14":37.18,"sma_20":17282.0,"sma_60":17705.0,"sma_120":16759.92},{"date":"2025-09-08","open":16805,"high":16983,"low":16805,"close":16933,"volume":124048,"rsi_14":52.9,"sma_20":17210.0,"sma_60":17701.67,"sma_120":16776.25},{"date":"2025-09-09","open":16943,"high":17526,"low":16864,"close":17477,"volume":380778,"rsi_14":64.29,"sma_20":17182.0,"sma_60":17709.67,"sma_120":16798.0},{"date":"2025-09-10","open":17467,"high":18535,"low":17398,"close":18258,"volume":807977,"rsi_14":77.78,"sma_20":17234.0,"sma_60":17736.17,"sma_120":16826.42},{"date":"2025-09-11","open":18297,"high":19672,"low":18297,"close":19523,"volume":742358,"rsi_14":84.86,"sma_20":17341.5,"sma_60":17779.67,"sma_120":16865.0},{"date":"2025-09-12","open":19276,"high":19365,"low":19078,"close":19078,"volume":161787,"rsi_14":76.03,"sma_20":17420.5,"sma_60":17817.5,"sma_120":16899.67},{"date":"2025-09-15","open":19078,"high":19770,"low":19059,"close":19583,"volume":255340,"rsi_14":78.43,"sma_20":17542.0,"sma_60":17862.5,"sma_120":16939.92},{"date":"2025-09-16","open":19573,"high":19622,"low":19177,"close":19573,"volume":193153,"rsi_14":80.0,"sma_20":17679.5,"sma_60":17899.17,"sma_120":16981.67},{"date":"2025-09-17","open":19602,"high":19622,"low":19187,"close":19464,"volume":140571,"rsi_14":78.43,"sma_20":17806.0,"sma_60":17935.33,"sma_120":17021.17},{"date":"2025-09-18","open":18929,"high":18977,"low":17583,"close":18179,"volume":639269,"rsi_14":68.44,"sma_20":17898.0,"sma_60":17959.67,"sma_120":17053.58},{"date":"2025-09-19","open":18910,"high":19790,"low":18870,"close":19790,"volume":311850,"rsi_14":75.42,"sma_20":18029.0,"sma_60":18004.0,"sma_120":17093.5},{"date":"2025-09-22","open":20116,"high":20215,"low":18742,"close":18891,"volume":1008003,"rsi_14":66.98,"sma_20":18127.0,"sma_60":18039.5,"sma_120":17128.58},{"date":"2025-09-23","open":19128,"high":19632,"low":19078,"close":19207,"volume":290555,"rsi_14":68.11,"sma_20":18238.5,"sma_60":18074.17,"sma_120":17168.75},{"date":"2025-09-24","open":19326,"high":19326,"low":18782,"close":19138,"volume":207102,"rsi_14":66.97,"sma_20":18351.5,"sma_60":18102.0,"sma_120":17204.08},{"date":"2025-09-25","open":18960,"high":19069,"low":18673,"close":18782,"volume":161109,"rsi_14":64.55,"sma_20":18447.5,"sma_60":18127.0,"sma_120":17237.0},{"date":"2025-09-26","open":18584,"high":18584,"low":18139,"close":18258,"volume":155992,"rsi_14":59.15,"sma_20":18522.5,"sma_60":18140.17,"sma_120":17266.0},{"date":"2025-09-29","open":18268,"high":18584,"low":18169,"close":18446,"volume":87584,"rsi_14":57.04,"sma_20":18617.0,"sma_60":18152.5,"sma_120":17296.0},{"date":"2025-09-30","open":18446,"high":18782,"low":18446,"close":18663,"volume":148208,"rsi_14":53.21,"sma_20":18715.5,"sma_60":18167.83,"sma_120":17331.08},{"date":"2025-10-01","open":18851,"high":18920,"low":18297,"close":18900,"volume":141929,"rsi_14":44.11,"sma_20":18821.5,"sma_60":18188.67,"sma_120":17366.92},{"date":"2025-10-02","open":19049,"high":19188,"low":18871,"close":18970,"volume":139428,"rsi_14":48.27,"sma_20":18923.5,"sma_60":18205.83,"sma_120":17404.75},{"date":"2025-10-10","open":19029,"high":19108,"low":18297,"close":18297,"volume":294160,"rsi_14":37.05,"sma_20":19000.0,"sma_60":18214.33,"sma_120":17432.92},{"date":"2025-10-13","open":18209,"high":18475,"low":18011,"close":18386,"volume":113110,"rsi_14":38.24,"sma_20":19073.5,"sma_60":18222.17,"sma_120":17463.33},{"date":"2025-10-14","open":18475,"high":18752,"low":18110,"close":18110,"volume":189390,"rsi_14":37.0,"sma_20":19105.5,"sma_60":18225.0,"sma_120":17490.58},{"date":"2025-10-15","open":18100,"high":19286,"low":18100,"close":19118,"volume":491203,"rsi_14":53.9,"sma_20":19149.0,"sma_60":18240.5,"sma_120":17524.33},{"date":"2025-10-16","open":18960,"high":19078,"low":18525,"close":18723,"volume":325626,"rsi_14":41.55,"sma_20":19108.5,"sma_60":18252.0,"sma_120":17556.0},{"date":"2025-10-17","open":18446,"high":18713,"low":18228,"close":18238,"volume":272065,"rsi_14":43.18,"sma_20":19066.0,"sma_60":18248.5,"sma_120":17583.0},{"date":"2025-10-20","open":18367,"high":18426,"low":18189,"close":18297,"volume":217146,"rsi_14":39.96,"sma_20":19001.0,"sma_60":18253.33,"sma_120":17609.83},{"date":"2025-10-21","open":18564,"high":18683,"low":17922,"close":18169,"volume":328575,"rsi_14":39.44,"sma_20":18930.0,"sma_60":18255.33,"sma_120":17634.75},{"date":"2025-10-22","open":18179,"high":18386,"low":17952,"close":18377,"volume":146169,"rsi_14":45.43,"sma_20":18875.0,"sma_60":18257.67,"sma_120":17661.83},{"date":"2025-10-23","open":18209,"high":18347,"low":17952,"close":17971,"volume":171627,"rsi_14":46.68,"sma_20":18838.5,"sma_60":18247.33,"sma_120":17684.92},{"date":"2025-10-24","open":18100,"high":18139,"low":17615,"close":17635,"volume":263102,"rsi_14":40.93,"sma_20":18741.0,"sma_60":18232.83,"sma_120":17704.75},{"date":"2025-10-27","open":17615,"high":18031,"low":17576,"close":17991,"volume":265853,"rsi_14":42.7,"sma_20":18695.5,"sma_60":18228.5,"sma_120":17728.42},{"date":"2025-10-28","open":18545,"high":18742,"low":18288,"close":18466,"volume":383554,"rsi_14":45.51,"sma_20":18658.0,"sma_60":18238.67,"sma_120":17757.08},{"date":"2025-10-29","open":18703,"high":18703,"low":17882,"close":17932,"volume":327773,"rsi_14":40.88,"sma_20":18597.0,"sma_60":18233.0,"sma_120":17780.08},{"date":"2025-10-30","open":17961,"high":18090,"low":17358,"close":17526,"volume":287740,"rsi_14":42.53,"sma_20":18533.5,"sma_60":18224.33,"sma_120":17801.17},{"date":"2025-10-31","open":17744,"high":17744,"low":17378,"close":17477,"volume":202928,"rsi_14":41.12,"sma_20":18494.0,"sma_60":18204.5,"sma_120":17821.58},{"date":"2025-11-03","open":17566,"high":17625,"low":17260,"close":17358,"volume":179426,"rsi_14":42.43,"sma_20":18439.0,"sma_60":18196.17,"sma_120":17840.92},{"date":"2025-11-04","open":17269,"high":17714,"low":17190,"close":17635,"volume":254661,"rsi_14":32.48,"sma_20":18387.0,"sma_60":18194.33,"sma_120":17860.25},{"date":"2025-11-05","open":17774,"high":17783,"low":17210,"close":17378,"volume":284135,"rsi_14":33.57,"sma_20":18310.0,"sma_60":18183.5,"sma_120":17876.33},{"date":"2025-11-06","open":17388,"high":17556,"low":17022,"close":17398,"volume":152534,"rsi_14":38.42,"sma_20":18233.5,"sma_60":18171.83,"sma_120":17892.67},{"date":"2025-11-07","open":17408,"high":17408,"low":16983,"close":17210,"volume":238968,"rsi_14":35.53,"sma_20":18178.5,"sma_60":18153.5,"sma_120":17907.08},{"date":"2025-11-10","open":17269,"high":17497,"low":17190,"close":17497,"volume":121703,"rsi_14":41.41,"sma_20":18133.5,"sma_60":18139.0,"sma_120":17923.58},{"date":"2025-11-11","open":17526,"high":17714,"low":17319,"close":17437,"volume":150907,"rsi_14":37.53,"sma_20":18099.5,"sma_60":18129.0,"sma_120":17930.92},{"date":"2025-11-12","open":17596,"high":17902,"low":17586,"close":17833,"volume":266578,"rsi_14":48.16,"sma_20":18034.5,"sma_60":18139.17,"sma_120":17938.33},{"date":"2025-11-13","open":17793,"high":18218,"low":17704,"close":17833,"volume":270306,"rsi_14":52.89,"sma_20":17989.5,"sma_60":18146.5,"sma_120":17950.0},{"date":"2025-11-14","open":17645,"high":18278,"low":17615,"close":17793,"volume":294896,"rsi_14":46.82,"sma_20":17967.0,"sma_60":18151.17,"sma_120":17956.25},{"date":"2025-11-17","open":18189,"high":19276,"low":18080,"close":19078,"volume":832996,"rsi_14":57.83,"sma_20":18006.5,"sma_60":18183.17,"sma_120":17971.42},{"date":"2025-11-18","open":19138,"high":19237,"low":18624,"close":18713,"volume":339408,"rsi_14":60.42,"sma_20":18034.0,"sma_60":18214.5,"sma_120":17984.58},{"date":"2025-11-19","open":18673,"high":18841,"low":18090,"close":18337,"volume":268099,"rsi_14":60.9,"sma_20":18032.0,"sma_60":18237.67,"sma_120":17996.08},{"date":"2025-11-20","open":18604,"high":18683,"low":18357,"close":18396,"volume":201366,"rsi_14":62.33,"sma_20":18053.5,"sma_60":18263.33,"sma_120":18008.25},{"date":"2025-11-21","open":18040,"high":18288,"low":17872,"close":18040,"volume":226942,"rsi_14":58.6,"sma_20":18074.0,"sma_60":18281.33,"sma_120":18018.17},{"date":"2025-11-24","open":18238,"high":18307,"low":17576,"close":17694,"volume":192357,"rsi_14":50.74,"sma_20":18059.0,"sma_60":18293.83,"sma_120":18024.83},{"date":"2025-11-25","open":17843,"high":17942,"low":17398,"close":17645,"volume":180281,"rsi_14":53.49,"sma_20":18017.5,"sma_60":18304.67,"sma_120":18032.92},{"date":"2025-11-26","open":17685,"high":18199,"low":17615,"close":18031,"volume":131762,"rsi_14":57.55,"sma_20":18022.5,"sma_60":18323.67,"sma_120":18043.5},{"date":"2025-11-27","open":18110,"high":18110,"low":17783,"close":17813,"volume":112275,"rsi_14":57.14,"sma_20":18037.0,"sma_60":18339.33,"sma_120":18051.5},{"date":"2025-11-28","open":17971,"high":18723,"low":17971,"close":18505,"volume":308936,"rsi_14":60.9,"sma_20":18089.0,"sma_60":18368.5,"sma_120":18065.5},{"date":"2025-12-01","open":18594,"high":18673,"low":18248,"close":18337,"volume":132207,"rsi_14":59.5,"sma_20":18138.5,"sma_60":18398.17,"sma_120":18076.33},{"date":"2025-12-02","open":18485,"high":18980,"low":18327,"close":18970,"volume":321466,"rsi_14":61.43,"sma_20":18206.0,"sma_60":18436.17,"sma_120":18091.58},{"date":"2025-12-03","open":18980,"high":18980,"low":18703,"close":18940,"volume":165183,"rsi_14":61.07,"sma_20":18285.0,"sma_60":18472.17,"sma_120":18107.0},{"date":"2025-12-04","open":18930,"high":18980,"low":18505,"close":18683,"volume":144289,"rsi_14":58.52,"sma_20":18350.0,"sma_60":18502.33,"sma_120":18111.33},{"date":"2025-12-05","open":18337,"high":18653,"low":18337,"close":18535,"volume":115747,"rsi_14":43.34,"sma_20":18417.0,"sma_60":18531.83,"sma_120":18118.42},{"date":"2025-12-08","open":18505,"high":18643,"low":18090,"close":18535,"volume":148548,"rsi_14":47.61,"sma_20":18469.5,"sma_60":18558.83,"sma_120":18130.25},{"date":"2025-12-09","open":18545,"high":18920,"low":18406,"close":18812,"volume":199561,"rsi_14":56.56,"sma_20":18539.0,"sma_60":18581.33,"sma_120":18145.5},{"date":"2025-12-10","open":18782,"high":18792,"low":18436,"close":18643,"volume":123982,"rsi_14":53.32,"sma_20":18580.0,"sma_60":18587.83,"sma_120":18162.0},{"date":"2025-12-11","open":18732,"high":18881,"low":18466,"close":18703,"volume":266984,"rsi_14":59.65,"sma_20":18624.0,"sma_60":18574.0,"sma_120":18176.83},{"date":"2025-12-12","open":18663,"high":18663,"low":18090,"close":18317,"volume":314298,"rsi_14":58.97,"sma_20":18650.5,"sma_60":18561.17,"sma_120":18189.33},{"date":"2025-12-15","open":18120,"high":18139,"low":17892,"close":18021,"volume":202415,"rsi_14":55.05,"sma_20":18597.0,"sma_60":18534.83,"sma_120":18198.67},{"date":"2025-12-16","open":18011,"high":18238,"low":17952,"close":18110,"volume":191273,"rsi_14":51.16,"sma_20":18566.5,"sma_60":18510.17,"sma_120":18204.67},{"date":"2025-12-17","open":18159,"high":18564,"low":17833,"close":17991,"volume":325075,"rsi_14":52.68,"sma_20":18549.0,"sma_60":18485.33,"sma_120":18210.33},{"date":"2025-12-18","open":17774,"high":17882,"low":17645,"close":17853,"volume":118771,"rsi_14":38.21,"sma_20":18521.5,"sma_60":18471.17,"sma_120":18215.42},{"date":"2025-12-19","open":17872,"high":17892,"low":17487,"close":17675,"volume":194946,"rsi_14":38.08,"sma_20":18503.0,"sma_60":18439.33,"sma_120":18221.67},{"date":"2025-12-22","open":17833,"high":17863,"low":17635,"close":17744,"volume":125378,"rsi_14":22.32,"sma_20":18505.5,"sma_60":18420.0,"sma_120":18229.75},{"date":"2025-12-23","open":17813,"high":17853,"low":17447,"close":17546,"volume":137338,"rsi_14":20.75,"sma_20":18500.5,"sma_60":18392.0,"sma_120":18233.08},{"date":"2025-12-24","open":17487,"high":17556,"low":17378,"close":17487,"volume":106758,"rsi_14":22.62,"sma_20":18473.0,"sma_60":18364.17,"sma_120":18233.08},{"date":"2025-12-26","open":17566,"high":17576,"low":17121,"close":17220,"volume":172159,"rsi_14":21.46,"sma_20":18443.0,"sma_60":18337.83,"sma_120":18232.42},{"date":"2025-12-29","open":17430,"high":17460,"low":17110,"close":17380,"volume":138065,"rsi_14":21.1,"sma_20":18376.0,"sma_60":18319.67,"sma_120":18229.92},{"date":"2025-12-30","open":17390,"high":17390,"low":17100,"close":17150,"volume":184591,"rsi_14":9.48,"sma_20":18306.0,"sma_60":18294.5,"sma_120":18223.5},{"date":"2026-01-02","open":17160,"high":17250,"low":17060,"close":17080,"volume":159797,"rsi_14":9.91,"sma_20":18200.5,"sma_60":18264.5,"sma_120":18216.17},{"date":"2026-01-05","open":17190,"high":17340,"low":17020,"close":17340,"volume":183682,"rsi_14":17.36,"sma_20":18109.5,"sma_60":18234.83,"sma_120":18211.75},{"date":"2026-01-06","open":17300,"high":17350,"low":17080,"close":17140,"volume":147627,"rsi_14":18.83,"sma_20":18021.5,"sma_60":18201.67,"sma_120":18203.75},{"date":"2026-01-07","open":17300,"high":17720,"low":17140,"close":17350,"volume":261318,"rsi_14":29.44,"sma_20":17951.5,"sma_60":18182.33,"sma_120":18198.33},{"date":"2026-01-08","open":17360,"high":17460,"low":17090,"close":17130,"volume":175912,"rsi_14":23.79,"sma_20":17870.5,"sma_60":18157.83,"sma_120":18190.0},{"date":"2026-01-09","open":17170,"high":17170,"low":16820,"close":16840,"volume":249436,"rsi_14":22.13,"sma_20":17761.0,"sma_60":18133.17,"sma_120":18179.08},{"date":"2026-01-12","open":16940,"high":16950,"low":16680,"close":16910,"volume":214911,"rsi_14":25.74,"sma_20":17663.5,"sma_60":18092.67,"sma_120":18166.58},{"date":"2026-01-13","open":16920,"high":16970,"low":16540,"close":16620,"volume":242918,"rsi_14":24.6,"sma_20":17548.5,"sma_60":18054.0,"sma_120":18153.0},{"date":"2026-01-14","open":16620,"high":16680,"low":16520,"close":16570,"volume":146666,"rsi_14":21.95,"sma_20":17450.5,"sma_60":18022.67,"sma_120":18135.58},{"date":"2026-01-15","open":16590,"high":16640,"low":16390,"close":16580,"volume":168348,"rsi_14":24.23,"sma_20":17368.0,"sma_60":17990.5,"sma_120":18121.92},{"date":"2026-01-16","open":16600,"high":16700,"low":16410,"close":16530,"volume":177326,"rsi_14":24.34,"sma_20":17278.5,"sma_60":17959.67,"sma_120":18107.5},{"date":"2026-01-19","open":16490,"high":16520,"low":16410,"close":16420,"volume":120025,"rsi_14":26.7,"sma_20":17113.0,"sma_60":17896.0,"sma_120":18090.58},{"date":"2026-01-20","open":16450,"high":16760,"low":16400,"close":16660,"volume":191487,"rsi_14":38.16,"sma_20":17052.0,"sma_60":17876.33,"sma_120":18072.75},{"date":"2026-01-21","open":16530,"high":16700,"low":16260,"close":16600,"volume":274866,"rsi_14":38.35,"sma_20":16984.5,"sma_60":17849.67,"sma_120":18055.17},{"date":"2026-01-22","open":16480,"high":16740,"low":16410,"close":16590,"volume":254401,"rsi_14":29.28,"sma_20":16926.5,"sma_60":17814.83,"sma_120":18039.58},{"date":"2026-01-23","open":16610,"high":17080,"low":16600,"close":17080,"volume":328949,"rsi_14":48.57,"sma_20":16896.0,"sma_60":17797.17,"sma_120":18031.33},{"date":"2026-01-26","open":17150,"high":17690,"low":17140,"close":17690,"volume":487358,"rsi_14":56.8,"sma_20":16909.5,"sma_60":17796.5,"sma_120":18024.75},{"date":"2026-01-27","open":17750,"high":18240,"low":17620,"close":18000,"volume":417231,"rsi_14":66.8,"sma_20":16940.5,"sma_60":17801.83,"sma_120":18022.67},{"date":"2026-01-28","open":18190,"high":18470,"low":18140,"close":18440,"volume":506563,"rsi_14":79.2,"sma_20":17005.0,"sma_60":17816.5,"sma_120":18019.08},{"date":"2026-01-29","open":18630,"high":18900,"low":17940,"close":18780,"volume":538221,"rsi_14":81.06,"sma_20":17090.0,"sma_60":17832.17,"sma_120":18025.08},{"date":"2026-01-30","open":18800,"high":19200,"low":18700,"close":18790,"volume":551280,"rsi_14":89.74,"sma_20":17162.5,"sma_60":17852.33,"sma_120":18032.08},{"date":"2026-02-02","open":18410,"high":18620,"low":17850,"close":17900,"volume":287572,"rsi_14":68.63,"sma_20":17200.5,"sma_60":17857.33,"sma_120":18029.33},{"date":"2026-02-03","open":18410,"high":18440,"low":17900,"close":18170,"volume":290620,"rsi_14":70.76,"sma_20":17241.5,"sma_60":17870.0,"sma_120":18028.25},{"date":"2026-02-04","open":18120,"high":18330,"low":18000,"close":18320,"volume":184214,"rsi_14":72.77,"sma_20":17301.0,"sma_60":17899.83,"sma_120":18026.67},{"date":"2026-02-05","open":18250,"high":18510,"low":18000,"close":18030,"volume":321426,"rsi_14":67.77,"sma_20":17360.5,"sma_60":17905.33,"sma_120":18022.17},{"date":"2026-02-06","open":17790,"high":17790,"low":17150,"close":17450,"volume":243347,"rsi_14":60.98,"sma_20":17387.5,"sma_60":17902.17,"sma_120":18015.58},{"date":"2026-02-09","open":17670,"high":18000,"low":17630,"close":17980,"volume":193733,"rsi_14":63.25,"sma_20":17455.5,"sma_60":17901.17,"sma_120":18020.17},{"date":"2026-02-10","open":18030,"high":18650,"low":17880,"close":18490,"volume":281798,"rsi_14":67.4,"sma_20":17551.5,"sma_60":17908.67,"sma_120":18027.58},{"date":"2026-02-11","open":18480,"high":18690,"low":18320,"close":18340,"volume":140324,"rsi_14":65.71,"sma_20":17639.5,"sma_60":17914.33,"sma_120":18032.75},{"date":"2026-02-12","open":18350,"high":18390,"low":18010,"close":18150,"volume":172402,"rsi_14":60.15,"sma_20":17720.5,"sma_60":17895.17,"sma_120":18039.17},{"date":"2026-02-13","open":18320,"high":18340,"low":18070,"close":18100,"volume":172683,"rsi_14":54.35,"sma_20":17799.0,"sma_60":17881.33,"sma_120":18047.92},{"date":"2026-02-19","open":18580,"high":20900,"low":18570,"close":20800,"volume":1445237,"rsi_14":69.72,"sma_20":18018.0,"sma_60":17918.83,"sma_120":18078.25},{"date":"2026-02-20","open":21200,"high":21200,"low":20200,"close":20500,"volume":380474,"rsi_14":64.8,"sma_20":18210.0,"sma_60":17950.33,"sma_120":18106.83},{"date":"2026-02-23","open":21000,"high":21250,"low":20150,"close":20550,"volume":491454,"rsi_14":63.27,"sma_20":18407.5,"sma_60":17988.67,"sma_120":18135.0},{"date":"2026-02-24","open":22450,"high":22500,"low":20850,"close":22000,"volume":1145611,"rsi_14":69.79,"sma_20":18678.0,"sma_60":18057.0,"sma_120":18175.42},{"date":"2026-02-25","open":22050,"high":22100,"low":21050,"close":21200,"volume":479190,"rsi_14":70.57,"sma_20":18884.0,"sma_60":18112.83,"sma_120":18208.75},{"date":"2026-02-26","open":21500,"high":21500,"low":20350,"close":20450,"volume":377932,"rsi_14":63.41,"sma_20":19022.0,"sma_60":18124.83,"sma_120":18232.08},{"date":"2026-02-27","open":20550,"high":20750,"low":19990,"close":20400,"volume":310768,"rsi_14":62.38,"sma_20":19142.0,"sma_60":18189.33,"sma_120":18264.33},{"date":"2026-03-03","open":19970,"high":20550,"low":19680,"close":19680,"volume":370649,"rsi_14":59.34,"sma_20":19204.0,"sma_60":18205.33,"sma_120":18286.92},{"date":"2026-03-04","open":19130,"high":19390,"low":17590,"close":17620,"volume":546676,"rsi_14":50.82,"sma_20":19146.0,"sma_60":18189.83,"sma_120":18294.0},{"date":"2026-03-05","open":18860,"high":19350,"low":18260,"close":18700,"volume":382616,"rsi_14":53.31,"sma_20":19141.5,"sma_60":18181.67,"sma_120":18308.92},{"date":"2026-03-06","open":18810,"high":19980,"low":18810,"close":19840,"volume":529591,"rsi_14":55.87,"sma_20":19238.5,"sma_60":18193.0,"sma_120":18332.58},{"date":"2026-03-09","open":18610,"high":19130,"low":18420,"close":18860,"volume":230846,"rsi_14":52.11,"sma_20":19273.0,"sma_60":18192.33,"sma_120":18347.33},{"date":"2026-03-10","open":19600,"high":19680,"low":19090,"close":19270,"volume":296917,"rsi_14":54.47,"sma_20":19320.5,"sma_60":18201.0,"sma_120":18366.42},{"date":"2026-03-11","open":19340,"high":19490,"low":18410,"close":18510,"volume":394070,"rsi_14":51.55,"sma_20":19344.5,"sma_60":18197.0,"sma_120":18377.92},{"date":"2026-03-12","open":18350,"high":18780,"low":18240,"close":18460,"volume":298708,"rsi_14":38.96,"sma_20":19395.0,"sma_60":18187.5,"sma_120":18384.42},{"date":"2026-03-13","open":18050,"high":18460,"low":17960,"close":18400,"volume":216688,"rsi_14":39.86,"sma_20":19416.0,"sma_60":18179.83,"sma_120":18383.83},{"date":"2026-03-16","open":18570,"high":18600,"low":17610,"close":17710,"volume":384574,"rsi_14":37.09,"sma_20":19377.0,"sma_60":18126.33,"sma_120":18343.75},{"date":"2026-03-17","open":18110,"high":18330,"low":17960,"close":18140,"volume":292154,"rsi_14":30.66,"sma_20":19367.0,"sma_60":18153.17,"sma_120":18357.17},{"date":"2026-03-18","open":18500,"high":18500,"low":18140,"close":18310,"volume":225263,"rsi_14":34.55,"sma_20":19375.0,"sma_60":18154.5,"sma_120":18344.67},{"date":"2026-03-19","open":18010,"high":18090,"low":17860,"close":17900,"volume":196863,"rsi_14":35.85,"sma_20":19365.0,"sma_60":18147.5,"sma_120":18328.83},{"date":"2026-03-20","open":18160,"high":19140,"low":18060,"close":18760,"volume":393207,"rsi_14":41.65,"sma_20":19263.0,"sma_60":18156.83,"sma_120":18321.08},{"date":"2026-03-23","open":18330,"high":18390,"low":17760,"close":17880,"volume":188390,"rsi_14":40.98,"sma_20":19132.0,"sma_60":18153.83,"sma_120":18312.5},{"date":"2026-03-24","open":18260,"high":18280,"low":17660,"close":18100,"volume":152487,"rsi_14":52.95,"sma_20":19009.5,"sma_60":18157.5,"sma_120":18298.42},{"date":"2026-03-25","open":18200,"high":20400,"low":18100,"close":20000,"volume":754962,"rsi_14":57.25,"sma_20":18909.5,"sma_60":18191.67,"sma_120":18305.83},{"date":"2026-03-26","open":19890,"high":20800,"low":19650,"close":20550,"volume":647489,"rsi_14":54.24,"sma_20":18877.0,"sma_60":18238.33,"sma_120":18315.17},{"date":"2026-03-27","open":20100,"high":22350,"low":20050,"close":22300,"volume":1218306,"rsi_14":68.82,"sma_20":18969.5,"sma_60":18315.17,"sma_120":18339.67},{"date":"2026-03-30","open":22850,"high":23450,"low":21850,"close":23050,"volume":1158417,"rsi_14":69.94,"sma_20":19102.0,"sma_60":18409.0,"sma_120":18373.42},{"date":"2026-03-31","open":23700,"high":24650,"low":23250,"close":23600,"volume":1020839,"rsi_14":77.45,"sma_20":19298.0,"sma_60":18512.67,"sma_120":18416.17},{"date":"2026-04-01","open":24812,"high":31231,"low":24302,"close":29550,"volume":4387177,"rsi_14":86.05,"sma_20":19867.0,"sma_60":18710.17,"sma_120":18502.33},{"date":"2026-04-02","open":28250,"high":30200,"low":27050,"close":27850,"volume":1758762,"rsi_14":80.08,"sma_20":20324.5,"sma_60":18889.67,"sma_120":18577.08},{"date":"2026-04-03","open":28550,"high":28700,"low":25900,"close":27400,"volume":1050467,"rsi_14":81.32,"sma_20":20702.5,"sma_60":19057.33,"sma_120":18646.08},{"date":"2026-04-06","open":28650,"high":31250,"low":28650,"close":29900,"volume":1528852,"rsi_14":83.52,"sma_20":21254.5,"sma_60":19270.0,"sma_120":18735.83},{"date":"2026-04-07","open":29800,"high":30250,"low":28100,"close":28800,"volume":807790,"rsi_14":78.4,"sma_20":21731.0,"sma_60":19460.83,"sma_120":18821.58},{"date":"2026-04-08","open":29250,"high":29400,"low":26450,"close":27750,"volume":1346563,"rsi_14":75.77,"sma_20":22193.0,"sma_60":19637.83,"sma_120":18897.83},{"date":"2026-04-09","open":28950,"high":29950,"low":28250,"close":28500,"volume":1300181,"rsi_14":75.63,"sma_20":22695.0,"sma_60":19832.17,"sma_120":18982.67},{"date":"2026-04-10","open":26800,"high":26800,"low":24850,"close":25600,"volume":2090976,"rsi_14":68.36,"sma_20":23055.0,"sma_60":19977.0,"sma_120":19034.83},{"date":"2026-04-13","open":25450,"high":25450,"low":24600,"close":25150,"volume":526903,"rsi_14":66.59,"sma_20":23427.0,"sma_60":20119.17,"sma_120":19086.58},{"date":"2026-04-14","open":25450,"high":25900,"low":24150,"close":25750,"volume":1101744,"rsi_14":64.41,"sma_20":23807.5,"sma_60":20272.17,"sma_120":19147.42},{"date":"2026-04-15","open":26050,"high":27700,"low":25800,"close":27600,"volume":1121290,"rsi_14":66.59,"sma_20":24272.0,"sma_60":20455.83,"sma_120":19223.17},{"date":"2026-04-16","open":27300,"high":27400,"low":26500,"close":26650,"volume":567513,"rsi_14":60.64,"sma_20":24709.5,"sma_60":20624.5,"sma_120":19292.08},{"date":"2026-04-17","open":26700,"high":27100,"low":25450,"close":25850,"volume":546163,"rsi_14":56.83,"sma_20":25064.0,"sma_60":20781.67,"sma_120":19352.58},{"date":"2026-04-20","open":25950,"high":26000,"low":25300,"close":25500,"volume":419949,"rsi_14":54.68,"sma_20":25445.0,"sma_60":20929.0,"sma_120":19413.58},{"date":"2026-04-21","open":25500,"high":25500,"low":24600,"close":24950,"volume":645945,"rsi_14":36.89,"sma_20":25787.5,"sma_60":21068.17,"sma_120":19472.83},{"date":"2026-04-22","open":25250,"high":26050,"low":24900,"close":24950,"volume":449956,"rsi_14":39.86,"sma_20":26035.0,"sma_60":21207.5,"sma_120":19529.08},{"date":"2026-04-23","open":25300,"high":25300,"low":24250,"close":24650,"volume":336749,"rsi_14":40.28,"sma_20":26240.0,"sma_60":21333.67,"sma_120":19578.83},{"date":"2026-04-24","open":25100,"high":26100,"low":25050,"close":25900,"volume":674394,"rsi_14":34.5,"sma_20":26420.0,"sma_60":21470.5,"sma_120":19643.5},{"date":"2026-04-27","open":25900,"high":25950,"low":25200,"close":25300,"volume":349738,"rsi_14":35.89,"sma_20":26532.5,"sma_60":21592.17,"sma_120":19706.58},{"date":"2026-04-28","open":25300,"high":25300,"low":24700,"close":24900,"volume":329091,"rsi_14":37.87,"sma_20":26597.5,"sma_60":21699.83,"sma_120":19766.75},{"date":"2026-04-29","open":25100,"high":25450,"low":24500,"close":24600,"volume":413472,"rsi_14":32.74,"sma_20":26377.5,"sma_60":21796.83,"sma_120":19814.5},{"date":"2026-04-30","open":24450,"high":24550,"low":23700,"close":23900,"volume":603722,"rsi_14":38.51,"sma_20":25632.5,"sma_60":25560.83,"sma_120":22305.58},{"date":"2026-05-04","open":24200,"high":24450,"low":23600,"close":23750,"volume":278408,"rsi_14":42.05,"sma_20":25997.5,"sma_60":21979.5,"sma_120":19927.33},{"date":"2026-05-06","open":23800,"high":23800,"low":23000,"close":23350,"volume":427232,"rsi_14":36.05,"sma_20":25670.0,"sma_60":22065.83,"sma_120":19975.25},{"date":"2026-05-07","open":23800,"high":24350,"low":23250,"close":23300,"volume":392535,"rsi_14":18.38,"sma_20":25395.0,"sma_60":22148.83,"sma_120":20024.33},{"date":"2026-05-08","open":23700,"high":23700,"low":22950,"close":23100,"volume":176858,"rsi_14":20.66,"sma_20":25162.5,"sma_60":22233.33,"sma_120":20069.33},{"date":"2026-05-11","open":23300,"high":23750,"low":22850,"close":23000,"volume":320728,"rsi_14":23.36,"sma_20":24887.5,"sma_60":22325.83,"sma_120":20114.0},{"date":"2026-05-12","open":23000,"high":23150,"low":21650,"close":22300,"volume":513597,"rsi_14":21.93,"sma_20":24722.5,"sma_60":22397.83,"sma_120":20149.5},{"date":"2026-05-13","open":23250,"high":23300,"low":21450,"close":21650,"volume":409399,"rsi_14":21.55,"sma_20":24547.5,"sma_60":22450.5,"sma_120":20179.58},{"date":"2026-05-14","open":21700,"high":22750,"low":21550,"close":22400,"volume":339755,"rsi_14":30.53,"sma_20":24380.0,"sma_60":22518.17,"sma_120":20216.25},{"date":"2026-05-15","open":22750,"high":23750,"low":22000,"close":22650,"volume":625700,"rsi_14":34.62,"sma_20":24132.5,"sma_60":22593.17,"sma_120":20244.17},{"date":"2026-05-18","open":23000,"high":23050,"low":21200,"close":21400,"volume":406244,"rsi_14":15.38,"sma_20":23870.0,"sma_60":22648.17,"sma_120":20264.75},{"date":"2026-05-19","open":21600,"high":22000,"low":20700,"close":21400,"volume":359802,"rsi_14":16.95,"sma_20":23647.5,"sma_60":22658.17,"sma_120":20288.5},{"date":"2026-05-20","open":21300,"high":21350,"low":20350,"close":20850,"volume":291851,"rsi_14":16.53,"sma_20":23415.0,"sma_60":22664.0,"sma_120":20307.17},{"date":"2026-05-21","open":21100,"high":21600,"low":20650,"close":20900,"volume":270655,"rsi_14":18.1,"sma_20":23212.5,"sma_60":22669.83,"sma_120":20329.25},{"date":"2026-05-22","open":21050,"high":22650,"low":21050,"close":22300,"volume":371022,"rsi_14":37.69,"sma_20":23080.0,"sma_60":22674.83,"sma_120":20365.92},{"date":"2026-05-26","open":22300,"high":22300,"low":21200,"close":21500,"volume":410481,"rsi_14":34.27,"sma_20":22922.5,"sma_60":22679.83,"sma_120":20396.33},{"date":"2026-05-27","open":21000,"high":21500,"low":20200,"close":20700,"volume":412706,"rsi_14":32.45,"sma_20":22662.5,"sma_60":22684.0,"sma_120":20416.83},{"date":"2026-05-28","open":20600,"high":20650,"low":19600,"close":20150,"volume":338787,"rsi_14":30.43,"sma_20":22405.0,"sma_60":22679.83,"sma_120":20434.58},{"date":"2026-05-29","open":20250,"high":20500,"low":19280,"close":19670,"volume":327614,"rsi_14":29.41,"sma_20":22143.5,"sma_60":22679.67,"sma_120":20442.5},{"date":"2026-06-01","open":19500,"high":19710,"low":18960,"close":19220,"volume":436996,"rsi_14":28.23,"sma_20":21874.5,"sma_60":22706.33,"sma_120":20448.08},{"date":"2026-06-02","open":19220,"high":19290,"low":18430,"close":18520,"volume":386830,"rsi_14":28.23,"sma_20":21605.5,"sma_60":22703.33,"sma_120":20442.5},{"date":"2026-06-04","open":18660,"high":18790,"low":18080,"close":18530,"volume":449699,"rsi_14":30.6,"sma_20":21344.5,"sma_60":22681.5,"sma_120":20437.25},{"date":"2026-06-05","open":19150,"high":19160,"low":17720,"close":17740,"volume":644245,"rsi_14":21.16,"sma_20":21064.0,"sma_60":22662.83,"sma_120":20427.58},{"date":"2026-06-08","open":17100,"high":17160,"low":16460,"close":16540,"volume":409282,"rsi_14":16.17,"sma_20":20726.0,"sma_60":22617.33,"sma_120":20409.17},{"date":"2026-06-09","open":16700,"high":18310,"low":16700,"close":17730,"volume":669717,"rsi_14":29.54,"sma_20":20457.5,"sma_60":22604.33,"sma_120":20400.67},{"date":"2026-06-10","open":17650,"high":18680,"low":17630,"close":18200,"volume":442119,"rsi_14":33.05,"sma_20":20217.5,"sma_60":22600.0,"sma_120":20393.75},{"date":"2026-06-11","open":18030,"high":18950,"low":17740,"close":18940,"volume":2135862,"rsi_14":40.08,"sma_20":20049.5,"sma_60":22609.0,"sma_120":20394.42},{"date":"2026-06-12","open":19160,"high":19800,"low":18400,"close":19180,"volume":841951,"rsi_14":41.24,"sma_20":19926.0,"sma_60":22633.5,"sma_120":20396.58},{"date":"2026-06-15","open":19550,"high":19830,"low":18950,"close":19460,"volume":500902,"rsi_14":33.68,"sma_20":19779.0,"sma_60":22655.5,"sma_120":20404.33},{"date":"2026-06-16","open":19570,"high":19780,"low":19200,"close":19500,"volume":285664,"rsi_14":37.41,"sma_20":19621.5,"sma_60":22675.33,"sma_120":20414.92},{"date":"2026-06-17","open":19450,"high":20250,"low":19020,"close":19700,"volume":269537,"rsi_14":72.48,"sma_20":19004.0,"sma_60":22695.5,"sma_120":20505.33},{"date":"2026-06-18","open":19540,"high":19540,"low":18790,"close":18810,"volume":298314,"rsi_14":41.28,"sma_20":19407.0,"sma_60":22706.17,"sma_120":20431.5},{"date":"2026-06-19","open":18810,"high":18960,"low":17760,"close":18240,"volume":323416,"rsi_14":40.8,"sma_20":19276.5,"sma_60":22712.17,"sma_120":20433.0},{"date":"2026-06-22","open":19970,"high":19970,"low":18200,"close":18470,"volume":701399,"rsi_14":45.03,"sma_20":19155.0,"sma_60":22718.33,"sma_120":20437.92},{"date":"2026-06-23","open":18220,"high":18230,"low":17280,"close":17280,"volume":374695,"rsi_14":42.29,"sma_20":18904.0,"sma_60":22673.0,"sma_120":20432.33},{"date":"2026-06-24","open":17130,"high":18490,"low":17130,"close":18190,"volume":456840,"rsi_14":48.1,"sma_20":18738.5,"sma_60":22633.67,"sma_120":20436.0},{"date":"2026-06-25","open":18200,"high":18460,"low":17840,"close":17840,"volume":187413,"rsi_14":50.59,"sma_20":18595.5,"sma_60":22559.33,"sma_120":20437.25},{"date":"2026-06-26","open":18000,"high":18010,"low":16690,"close":17030,"volume":288897,"rsi_14":53.02,"sma_20":18439.5,"sma_60":22459.0,"sma_120":20434.0},{"date":"2026-06-29","open":17040,"high":18940,"low":17040,"close":18930,"volume":524444,"rsi_14":56.8,"sma_20":18402.5,"sma_60":22381.17,"sma_120":20446.92},{"date":"2026-06-30","open":18810,"high":19310,"low":18530,"close":19170,"volume":354633,"rsi_14":55.65,"sma_20":18400.0,"sma_60":22217.33,"sma_120":20463.75},{"date":"2026-07-01","open":19270,"high":20400,"low":19050,"close":20150,"volume":498209,"rsi_14":56.85,"sma_20":18481.5,"sma_60":22089.0,"sma_120":20489.33},{"date":"2026-07-02","open":19990,"high":20850,"low":19850,"close":20450,"volume":502830,"rsi_14":57.14,"sma_20":18577.5,"sma_60":21973.17,"sma_120":20515.25},{"date":"2026-07-03","open":20750,"high":20750,"low":19620,"close":20100,"volume":294092,"rsi_14":53.57,"sma_20":18695.5,"sma_60":21809.83,"sma_120":20539.92},{"date":"2026-07-06","open":20050,"high":20100,"low":18910,"close":19120,"volume":204890,"rsi_14":48.08,"sma_20":18824.5,"sma_60":21648.5,"sma_120":20554.67},{"date":"2026-07-07","open":18810,"high":19810,"low":18770,"close":19430,"volume":285199,"rsi_14":48.65,"sma_20":18909.5,"sma_60":21509.83,"sma_120":20573.83},{"date":"2026-07-08","open":19350,"high":19530,"low":18000,"close":18710,"volume":274662,"rsi_14":49.49,"sma_20":18935.0,"sma_60":21346.67,"sma_120":20589.42},{"date":"2026-07-09","open":18550,"high":18850,"low":18050,"close":18320,"volume":205780,"rsi_14":50.41,"sma_20":18904.0,"sma_60":21225.33,"sma_120":20601.17},{"date":"2026-07-10","open":18400,"high":19800,"low":18400,"close":19180,"volume":239161,"rsi_14":53.45,"sma_20":18904.0,"sma_60":21125.83,"sma_120":20622.5},{"date":"2026-07-13","open":19200,"high":20650,"low":19130,"close":19250,"volume":375096,"rsi_14":60.74,"sma_20":18893.5,"sma_60":21017.5,"sma_120":20644.83},{"date":"2026-07-14","open":19110,"high":20450,"low":18780,"close":19200,"volume":299035,"rsi_14":56.08,"sma_20":18878.5,"sma_60":20877.5,"sma_120":20666.67},{"date":"2026-07-15","open":19450,"high":19600,"low":18820,"close":19060,"volume":188262,"rsi_14":57.53,"sma_20":18846.5,"sma_60":20751.0,"sma_120":20687.75},{"date":"2026-07-16","open":19600,"high":19720,"low":18970,"close":19290,"volume":264740,"rsi_14":65.03,"sma_20":18870.5,"sma_60":20641.67,"sma_120":20711.67},{"date":"2026-07-20","open":19000,"high":19090,"low":18220,"close":18350,"volume":223307,"rsi_14":45.58,"sma_20":18876.0,"sma_60":20522.5,"sma_120":20725.75},{"date":"2026-07-21","open":18210,"high":18960,"low":18110,"close":18820,"volume":205006,"rsi_14":47.42,"sma_20":18893.5,"sma_60":20420.33,"sma_120":20744.25},{"date":"2026-07-22","open":19120,"high":19290,"low":18200,"close":18200,"volume":219286,"rsi_14":34.84,"sma_20":18939.5,"sma_60":20307.83,"sma_120":20757.67},{"date":"2026-07-23","open":18320,"high":18590,"low":18170,"close":18570,"volume":268484,"rsi_14":35.54,"sma_20":18958.5,"sma_60":20206.5,"sma_120":20770.08},{"date":"2026-07-24","open":18480,"high":18960,"low":18190,"close":18230,"volume":182398,"rsi_14":35.59,"sma_20":18978.0,"sma_60":20078.67,"sma_120":20774.58},{"date":"2026-07-27","open":18420,"high":18800,"low":18200,"close":18580,"volume":172089,"rsi_14":45.39,"sma_20":19055.5,"sma_60":19966.67,"sma_120":20779.42},{"date":"2026-07-28","open":18300,"high":18340,"low":17290,"close":17460,"volume":261030,"rsi_14":35.23,"sma_20":18982.0,"sma_60":19842.67,"sma_120":20771.25},{"date":"2026-07-29","open":17510,"high":17920,"low":16470,"close":17040,"volume":354094,"rsi_14":36.89,"sma_20":18875.5,"sma_60":19716.67,"sma_120":20756.75},{"date":"2026-07-30","open":16500,"high":17840,"low":16500,"close":17140,"volume":253518,"rsi_14":40.3,"sma_20":18725.0,"sma_60":19604.0,"sma_120":20743.0},{"date":"2026-07-31","open":17610,"high":17680,"low":17210,"close":17500,"volume":233437,"rsi_14":34.95,"sma_20":18577.5,"sma_60":19499.83,"sma_120":20739.67},{"date":"2026-08-03","open":17550,"high":18070,"low":17120,"close":17570,"volume":208434,"rsi_14":34.95,"sma_20":18451.0,"sma_60":19403.5,"sma_120":20734.67},{"date":"2026-08-04","open":17770,"high":18300,"low":17740,"close":18230,"volume":200366,"rsi_14":42.16,"sma_20":18406.5,"sma_60":19319.0,"sma_120":20733.92},{"date":"2026-08-05","open":18510,"high":18580,"low":18240,"close":18320,"volume":168875,"rsi_14":43.97,"sma_20":18351.0,"sma_60":19239.33,"sma_120":20736.33},{"date":"2026-08-06","open":18320,"high":19270,"low":18170,"close":19200,"volume":279581,"rsi_14":49.34,"sma_20":18375.5,"sma_60":19176.0,"sma_120":20750.92},{"date":"2026-08-07","open":19160,"high":19300,"low":18700,"close":19300,"volume":167939,"rsi_14":57.98,"sma_20":18424.5,"sma_60":19126.0,"sma_120":20761.92},{"date":"2026-08-10","open":19330,"high":20400,"low":19140,"close":20100,"volume":282958,"rsi_14":60.19,"sma_20":18470.5,"sma_60":19100.17,"sma_120":20775.33},{"date":"2026-08-11","open":20200,"high":22200,"low":20050,"close":21450,"volume":640597,"rsi_14":73.18,"sma_20":18580.5,"sma_60":19084.33,"sma_120":20801.25},{"date":"2026-08-12","open":21500,"high":22400,"low":20050,"close":21600,"volume":624634,"rsi_14":72.31,"sma_20":18700.5,"sma_60":19066.83,"sma_120":20830.0},{"date":"2026-08-13","open":21400,"high":21900,"low":20350,"close":20450,"volume":314638,"rsi_14":64.61,"sma_20":18770.0,"sma_60":19051.0,"sma_120":20849.58},{"date":"2026-08-14","open":20500,"high":21250,"low":19200,"close":19720,"volume":681384,"rsi_14":57.14,"sma_20":18791.5,"sma_60":19023.0,"sma_120":20840.58},{"date":"2026-08-18","open":19610,"high":19730,"low":18150,"close":18200,"volume":582904,"rsi_14":54.42,"sma_20":18784.0,"sma_60":18978.83,"sma_120":20821.42},{"date":"2026-08-19","open":18030,"high":18670,"low":17840,"close":18000,"volume":324877,"rsi_14":55.88,"sma_20":18743.0,"sma_60":18930.5,"sma_120":20800.17},{"date":"2026-08-20","open":18460,"high":18620,"low":18110,"close":18500,"volume":217737,"rsi_14":57.94,"sma_20":18758.0,"sma_60":18867.17,"sma_120":20771.0},{"date":"2026-08-21","open":18250,"high":18250,"low":17650,"close":17770,"volume":407329,"rsi_14":51.51,"sma_20":18718.0,"sma_60":18805.0,"sma_120":20742.42},{"date":"2026-08-24","open":17910,"high":19460,"low":17820,"close":19210,"volume":517516,"rsi_14":57.96,"sma_20":18767.0,"sma_60":18780.17,"sma_120":20732.08},{"date":"2026-08-25","open":18950,"high":19080,"low":18470,"close":18850,"volume":275563,"rsi_14":53.1,"sma_20":18780.5,"sma_60":18758.5,"sma_120":20719.17},{"date":"2026-08-26","open":18980,"high":19770,"low":18850,"close":19200,"volume":439758,"rsi_14":54.29,"sma_20":18867.5,"sma_60":18750.67,"sma_120":20715.17},{"date":"2026-08-27","open":19110,"high":19300,"low":18570,"close":18640,"volume":333475,"rsi_14":47.18,"sma_20":18947.5,"sma_60":18741.0,"sma_120":20723.67},{"date":"2026-08-28","open":18700,"high":21750,"low":18650,"close":21500,"volume":1197196,"rsi_14":58.66,"sma_20":19165.5,"sma_60":18790.67,"sma_120":20747.0},{"date":"2026-08-31","open":21700,"high":22500,"low":21000,"close":22250,"volume":1773073,"rsi_14":58.5,"sma_20":19403.0,"sma_60":18852.67,"sma_120":20767.08},{"date":"2026-09-01","open":22550,"high":23050,"low":21600,"close":21900,"volume":767051,"rsi_14":51.93,"sma_20":19619.5,"sma_60":18922.0,"sma_120":20792.42},{"date":"2026-09-02","open":21450,"high":22600,"low":21450,"close":21850,"volume":706523,"rsi_14":51.08,"sma_20":19800.5,"sma_60":19010.5,"sma_120":20813.92},{"date":"2026-09-03","open":21800,"high":23400,"low":21350,"close":21800,"volume":962970,"rsi_14":56.46,"sma_20":19974.5,"sma_60":19078.33,"sma_120":20841.33},{"date":"2026-09-04","open":22500,"high":23250,"low":20850,"close":21600,"volume":747610,"rsi_14":59.48,"sma_20":20094.5,"sma_60":19135.0,"sma_120":20867.5},{"date":"2026-09-07","open":21550,"high":21550,"low":20550,"close":20800,"volume":400549,"rsi_14":64.13,"sma_20":20169.5,"sma_60":19166.0,"sma_120":20887.5},{"date":"2026-09-08","open":21000,"high":21000,"low":19900,"close":19930,"volume":604857,"rsi_14":59.78,"sma_20":20161.0,"sma_60":19178.5,"sma_120":20906.0},{"date":"2026-09-09","open":19750,"high":19950,"low":19350,"close":19740,"volume":381188,"rsi_14":56.49,"sma_20":20075.5,"sma_60":19183.17,"sma_120":20919.33},{"date":"2026-09-10","open":19610,"high":19720,"low":19180,"close":19620,"volume":275262,"rsi_14":60.34,"sma_20":19976.5,"sma_60":19185.17,"sma_120":20930.25},{"date":"2026-09-11","open":19400,"high":20300,"low":19310,"close":19850,"volume":331097,"rsi_14":54.13,"sma_20":19946.5,"sma_60":19187.67,"sma_120":20946.5},{"date":"2026-09-14","open":19880,"high":20800,"low":19560,"close":20400,"volume":592730,"rsi_14":59.77,"sma_20":19980.5,"sma_60":19214.17,"sma_120":20960.17},{"date":"2026-09-15","open":20550,"high":20900,"low":20150,"close":20500,"volume":352001,"rsi_14":58.46,"sma_20":20095.5,"sma_60":19251.83,"sma_120":20982.0},{"date":"2026-09-16","open":20250,"high":21150,"low":20000,"close":20750,"volume":351946,"rsi_14":64.31,"sma_20":20233.0,"sma_60":19289.83,"sma_120":21004.08},{"date":"2026-09-17","open":20900,"high":21200,"low":20500,"close":21050,"volume":286345,"rsi_14":45.32,"sma_20":20360.5,"sma_60":19352.67,"sma_120":21012.83},{"date":"2026-09-18","open":21000,"high":21400,"low":20600,"close":21050,"volume":328337,"rsi_14":35.22,"sma_20":20524.5,"sma_60":19400.33,"sma_120":21017.0},{"date":"2026-09-21","open":20900,"high":21750,"low":20800,"close":21200,"volume":354714,"rsi_14":40.93,"sma_20":20624.0,"sma_60":19456.33,"sma_120":21007.83},{"date":"2026-09-22","open":21000,"high":21100,"low":20000,"close":20400,"volume":376760,"rsi_14":34.27,"sma_20":20701.5,"sma_60":19512.5,"sma_120":20985.75},{"date":"2026-09-23","open":20400,"high":22400,"low":20150,"close":21450,"volume":821174,"rsi_14":46.88,"sma_20":20814.0,"sma_60":19554.5,"sma_120":20967.83},{"date":"2026-09-28","open":21600,"high":21600,"low":20750,"close":20900,"volume":243318,"rsi_14":44.13,"sma_20":20927.0,"sma_60":19583.33,"sma_120":20900.33},{"date":"2026-09-29","open":20700,"high":21550,"low":20400,"close":21500,"volume":322539,"rsi_14":56.08,"sma_20":20927.0,"sma_60":19605.83,"sma_120":20847.42},{"date":"2026-09-30","open":21500,"high":22250,"low":21300,"close":21600,"volume":423374,"rsi_14":66.73,"sma_20":20894.5,"sma_60":19625.0,"sma_120":20799.08},{"date":"2026-10-01","open":21700,"high":22400,"low":21600,"close":22250,"volume":447048,"rsi_14":73.03,"sma_20":20912.0,"sma_60":19660.83,"sma_120":20735.33},{"date":"2026-10-02","open":22800,"high":23350,"low":22200,"close":22900,"volume":762868,"rsi_14":77.42,"sma_20":20964.5,"sma_60":19723.83,"sma_120":20686.17},{"date":"2026-10-06","open":22750,"high":22750,"low":21450,"close":21900,"volume":466034,"rsi_14":65.19,"sma_20":20969.5,"sma_60":19765.0,"sma_120":20637.42},{"date":"2026-10-07","open":22200,"high":23650,"low":22050,"close":22900,"volume":644655,"rsi_14":67.36,"sma_20":21034.5,"sma_60":19834.83,"sma_120":20590.75},{"date":"2026-10-08","open":22450,"high":23000,"low":22100,"close":22350,"volume":311799,"rsi_14":62.09,"sma_20":21112.0,"sma_60":19902.0,"sma_120":20563.67},{"date":"2026-10-12","open":22550,"high":24500,"low":22350,"close":23600,"volume":1086659,"rsi_14":66.47,"sma_20":21295.5,"sma_60":19975.67,"sma_120":20550.75},{"date":"2026-10-13","open":22800,"high":23750,"low":22150,"close":23250,"volume":810716,"rsi_14":62.64,"sma_20":21471.0,"sma_60":20042.33,"sma_120":20529.92},{"date":"2026-10-14","open":23100,"high":24850,"low":22450,"close":24450,"volume":870448,"rsi_14":67.17,"sma_20":21712.5,"sma_60":20129.83,"sma_120":20503.67},{"date":"2026-10-15","open":23500,"high":25150,"low":23150,"close":24200,"volume":1055495,"rsi_14":65.0,"sma_20":21930.0,"sma_60":20215.5,"sma_120":20483.25},{"date":"2026-10-16","open":24550,"high":26250,"low":24350,"close":25250,"volume":1575945,"rsi_14":73.66,"sma_20":22172.5,"sma_60":20314.83,"sma_120":20478.25},{"date":"2026-10-19","open":25200,"high":26150,"low":24800,"close":25350,"volume":695771,"rsi_14":70.97,"sma_20":22415.0,"sma_60":20431.5,"sma_120":20477.0},{"date":"2026-10-20","open":25500,"high":26250,"low":24400,"close":24750,"volume":640420,"rsi_14":70.59,"sma_20":22615.0,"sma_60":20530.33,"sma_120":20475.33},{"date":"2026-10-21","open":24750,"high":25100,"low":23800,"close":24350,"volume":936445,"rsi_14":65.57,"sma_20":22780.0,"sma_60":20632.83,"sma_120":20470.33},{"date":"2026-10-22","open":24250,"high":25250,"low":23200,"close":23550,"volume":505185,"rsi_14":59.9,"sma_20":22905.0,"sma_60":20715.83,"sma_120":20461.17},{"date":"2026-10-23","open":23214,"high":24250,"low":23066,"close":24250,"volume":445510}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1800.9699999999998,"pbr":1.38,"per":13.46,"roa":1.54,"roe":2.16,"grade":"C","comment":"PER 13.58배, ROE 2.16%","revenue":979600075756.0,"analysis":"PER 13.6배입니다. ROE 2.2%입니다. 시가총액 1.11조. 매출 9796.00억, 영업이익 1025.25억.","eps_basis":"TTM","debt_ratio":0.4012381611269198,"market_cap":1096837806250,"net_income":81458271530.0,"total_debt":320037812823.0,"ttm_window":"2025Q3~2026Q2","gross_margin":55.61,"total_assets":1117663372476.0,"total_equity":797625559653.0,"profit_margin":8.32,"revenue_basis":"TTM","dividend_yield":0.8,"net_income_basis":"TTM","operating_income":102524947216.0,"operating_margin":10.47,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":24250.0,"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":11071.0},{"date":"2016-10-25","close":10851.0},{"date":"2016-10-26","close":10771.0},{"date":"2016-10-27","close":11291.0},{"date":"2016-10-28","close":11051.0},{"date":"2016-10-31","close":10510.0},{"date":"2016-11-01","close":10851.0},{"date":"2016-11-02","close":10811.0},{"date":"2016-11-03","close":11251.0},{"date":"2016-11-04","close":11071.0},{"date":"2016-11-07","close":11171.0},{"date":"2016-11-08","close":10951.0},{"date":"2016-11-09","close":10611.0},{"date":"2016-11-10","close":11171.0},{"date":"2016-11-11","close":11471.0},{"date":"2016-11-14","close":11271.0},{"date":"2016-11-15","close":10771.0},{"date":"2016-11-16","close":10530.0},{"date":"2016-11-17","close":10570.0},{"date":"2016-11-18","close":10330.0},{"date":"2016-11-21","close":9940.0},{"date":"2016-11-22","close":9920.0},{"date":"2016-11-23","close":9690.0},{"date":"2016-11-24","close":9509.0},{"date":"2016-11-25","close":9810.0},{"date":"2016-11-28","close":9810.0},{"date":"2016-11-29","close":10210.0},{"date":"2016-11-30","close":10390.0},{"date":"2016-12-01","close":10010.0},{"date":"2016-12-02","close":9860.0},{"date":"2016-12-05","close":9710.0},{"date":"2016-12-06","close":10010.0},{"date":"2016-12-07","close":9920.0},{"date":"2016-12-08","close":10090.0},{"date":"2016-12-09","close":10370.0},{"date":"2016-12-12","close":10651.0},{"date":"2016-12-13","close":10891.0},{"date":"2016-12-14","close":10891.0},{"date":"2016-12-15","close":11291.0},{"date":"2016-12-16","close":11591.0},{"date":"2016-12-19","close":11491.0},{"date":"2016-12-20","close":11271.0},{"date":"2016-12-21","close":11191.0},{"date":"2016-12-22","close":11071.0},{"date":"2016-12-23","close":11431.0},{"date":"2016-12-26","close":11391.0},{"date":"2016-12-27","close":11411.0},{"date":"2016-12-28","close":11491.0},{"date":"2016-12-29","close":11491.0},{"date":"2017-01-02","close":11211.0},{"date":"2017-01-03","close":11431.0},{"date":"2017-01-04","close":11612.0},{"date":"2017-01-05","close":11672.0},{"date":"2017-01-06","close":11632.0},{"date":"2017-01-09","close":11391.0},{"date":"2017-01-10","close":11111.0},{"date":"2017-01-11","close":11091.0},{"date":"2017-01-12","close":11051.0},{"date":"2017-01-13","close":10851.0},{"date":"2017-01-16","close":10651.0},{"date":"2017-01-17","close":10671.0},{"date":"2017-01-18","close":10751.0},{"date":"2017-01-19","close":10450.0},{"date":"2017-01-20","close":10530.0},{"date":"2017-01-23","close":10310.0},{"date":"2017-01-24","close":10330.0},{"date":"2017-01-25","close":10891.0},{"date":"2017-01-26","close":11111.0},{"date":"2017-01-31","close":11191.0},{"date":"2017-02-01","close":11191.0},{"date":"2017-02-02","close":10871.0},{"date":"2017-02-03","close":11932.0},{"date":"2017-02-06","close":12152.0},{"date":"2017-02-07","close":12112.0},{"date":"2017-02-08","close":12152.0},{"date":"2017-02-09","close":11792.0},{"date":"2017-02-10","close":11912.0},{"date":"2017-02-13","close":11692.0},{"date":"2017-02-14","close":11912.0},{"date":"2017-02-15","close":12352.0},{"date":"2017-02-16","close":12132.0},{"date":"2017-02-17","close":12172.0},{"date":"2017-02-20","close":11972.0},{"date":"2017-02-21","close":12172.0},{"date":"2017-02-22","close":11912.0},{"date":"2017-02-23","close":11812.0},{"date":"2017-02-24","close":11732.0},{"date":"2017-02-27","close":11912.0},{"date":"2017-02-28","close":11652.0},{"date":"2017-03-02","close":11792.0},{"date":"2017-03-03","close":11531.0},{"date":"2017-03-06","close":11812.0},{"date":"2017-03-07","close":11792.0},{"date":"2017-03-08","close":11451.0},{"date":"2017-03-09","close":11311.0},{"date":"2017-03-10","close":11491.0},{"date":"2017-03-13","close":11772.0},{"date":"2017-03-14","close":11612.0},{"date":"2017-03-15","close":11612.0},{"date":"2017-03-16","close":11531.0},{"date":"2017-03-17","close":11491.0},{"date":"2017-03-20","close":11531.0},{"date":"2017-03-21","close":12132.0},{"date":"2017-03-22","close":12132.0},{"date":"2017-03-23","close":12172.0},{"date":"2017-03-24","close":12592.0},{"date":"2017-03-27","close":12933.0},{"date":"2017-03-28","close":12773.0},{"date":"2017-03-29","close":12833.0},{"date":"2017-03-30","close":12953.0},{"date":"2017-03-31","close":12893.0},{"date":"2017-04-03","close":13573.0},{"date":"2017-04-04","close":13473.0},{"date":"2017-04-05","close":13253.0},{"date":"2017-04-06","close":13213.0},{"date":"2017-04-07","close":13073.0},{"date":"2017-04-10","close":12733.0},{"date":"2017-04-11","close":13213.0},{"date":"2017-04-12","close":13413.0},{"date":"2017-04-13","close":13734.0},{"date":"2017-04-14","close":13493.0},{"date":"2017-04-17","close":13433.0},{"date":"2017-04-18","close":13814.0},{"date":"2017-04-19","close":13614.0},{"date":"2017-04-20","close":13894.0},{"date":"2017-04-21","close":13573.0},{"date":"2017-04-24","close":13533.0},{"date":"2017-04-25","close":14054.0},{"date":"2017-04-26","close":13854.0},{"date":"2017-04-27","close":13814.0},{"date":"2017-04-28","close":13573.0},{"date":"2017-05-02","close":13253.0},{"date":"2017-05-04","close":13553.0},{"date":"2017-05-08","close":14254.0},{"date":"2017-05-10","close":14154.0},{"date":"2017-05-11","close":14434.0},{"date":"2017-05-12","close":14234.0},{"date":"2017-05-15","close":13353.0},{"date":"2017-05-16","close":13373.0},{"date":"2017-05-17","close":13533.0},{"date":"2017-05-18","close":13293.0},{"date":"2017-05-19","close":13333.0},{"date":"2017-05-22","close":13233.0},{"date":"2017-05-23","close":13353.0},{"date":"2017-05-24","close":13413.0},{"date":"2017-05-25","close":13413.0},{"date":"2017-05-26","close":13313.0},{"date":"2017-05-29","close":12993.0},{"date":"2017-05-30","close":13173.0},{"date":"2017-05-31","close":13674.0},{"date":"2017-06-01","close":13573.0},{"date":"2017-06-02","close":13794.0},{"date":"2017-06-05","close":13854.0},{"date":"2017-06-07","close":13614.0},{"date":"2017-06-08","close":13573.0},{"date":"2017-06-09","close":13553.0},{"date":"2017-06-12","close":13513.0},{"date":"2017-06-13","close":13413.0},{"date":"2017-06-14","close":13373.0},{"date":"2017-06-15","close":13213.0},{"date":"2017-06-16","close":13073.0},{"date":"2017-06-19","close":12853.0},{"date":"2017-06-20","close":12793.0},{"date":"2017-06-21","close":12793.0},{"date":"2017-06-22","close":12773.0},{"date":"2017-06-23","close":12813.0},{"date":"2017-06-26","close":12733.0},{"date":"2017-06-27","close":12873.0},{"date":"2017-06-28","close":12592.0},{"date":"2017-06-29","close":12733.0},{"date":"2017-06-30","close":12653.0},{"date":"2017-07-03","close":12312.0},{"date":"2017-07-04","close":12592.0},{"date":"2017-07-05","close":12532.0},{"date":"2017-07-06","close":12392.0},{"date":"2017-07-07","close":12432.0},{"date":"2017-07-10","close":12112.0},{"date":"2017-07-11","close":11872.0},{"date":"2017-07-12","close":12172.0},{"date":"2017-07-13","close":12192.0},{"date":"2017-07-14","close":12112.0},{"date":"2017-07-17","close":11952.0},{"date":"2017-07-18","close":12232.0},{"date":"2017-07-19","close":12072.0},{"date":"2017-07-20","close":11812.0},{"date":"2017-07-21","close":12012.0},{"date":"2017-07-24","close":12292.0},{"date":"2017-07-25","close":12512.0},{"date":"2017-07-26","close":12552.0},{"date":"2017-07-27","close":12452.0},{"date":"2017-07-28","close":12372.0},{"date":"2017-07-31","close":12052.0},{"date":"2017-08-01","close":12152.0},{"date":"2017-08-02","close":12292.0},{"date":"2017-08-03","close":11892.0},{"date":"2017-08-04","close":11972.0},{"date":"2017-08-07","close":12012.0},{"date":"2017-08-08","close":12172.0},{"date":"2017-08-09","close":12012.0},{"date":"2017-08-10","close":12072.0},{"date":"2017-08-11","close":11932.0},{"date":"2017-08-14","close":11972.0},{"date":"2017-08-16","close":11652.0},{"date":"2017-08-17","close":11772.0},{"date":"2017-08-18","close":11712.0},{"date":"2017-08-21","close":11652.0},{"date":"2017-08-22","close":11431.0},{"date":"2017-08-23","close":11511.0},{"date":"2017-08-24","close":11451.0},{"date":"2017-08-25","close":11431.0},{"date":"2017-08-28","close":11712.0},{"date":"2017-08-29","close":11672.0},{"date":"2017-08-30","close":11712.0},{"date":"2017-08-31","close":11852.0},{"date":"2017-09-01","close":11832.0},{"date":"2017-09-04","close":11571.0},{"date":"2017-09-05","close":11411.0},{"date":"2017-09-06","close":11612.0},{"date":"2017-09-07","close":11652.0},{"date":"2017-09-08","close":11571.0},{"date":"2017-09-11","close":11672.0},{"date":"2017-09-12","close":11652.0},{"date":"2017-09-13","close":11732.0},{"date":"2017-09-14","close":11712.0},{"date":"2017-09-15","close":12032.0},{"date":"2017-09-18","close":11952.0},{"date":"2017-09-19","close":12192.0},{"date":"2017-09-20","close":12152.0},{"date":"2017-09-21","close":11892.0},{"date":"2017-09-22","close":11772.0},{"date":"2017-09-25","close":11732.0},{"date":"2017-09-26","close":11772.0},{"date":"2017-09-27","close":11491.0},{"date":"2017-09-28","close":11491.0},{"date":"2017-09-29","close":11612.0},{"date":"2017-10-10","close":11491.0},{"date":"2017-10-11","close":11692.0},{"date":"2017-10-12","close":11732.0},{"date":"2017-10-13","close":11712.0},{"date":"2017-10-16","close":11812.0},{"date":"2017-10-17","close":11772.0},{"date":"2017-10-18","close":11652.0},{"date":"2017-10-19","close":11852.0},{"date":"2017-10-20","close":12072.0},{"date":"2017-10-23","close":12172.0},{"date":"2017-10-24","close":12152.0},{"date":"2017-10-25","close":12312.0},{"date":"2017-10-26","close":12152.0},{"date":"2017-10-27","close":12312.0},{"date":"2017-10-30","close":12512.0},{"date":"2017-10-31","close":12412.0},{"date":"2017-11-01","close":12472.0},{"date":"2017-11-02","close":12412.0},{"date":"2017-11-03","close":12312.0},{"date":"2017-11-06","close":12432.0},{"date":"2017-11-07","close":12913.0},{"date":"2017-11-08","close":13233.0},{"date":"2017-11-09","close":13473.0},{"date":"2017-11-10","close":13393.0},{"date":"2017-11-13","close":14014.0},{"date":"2017-11-14","close":14394.0},{"date":"2017-11-15","close":14074.0},{"date":"2017-11-16","close":13533.0},{"date":"2017-11-17","close":13373.0},{"date":"2017-11-20","close":13333.0},{"date":"2017-11-21","close":13313.0},{"date":"2017-11-22","close":13013.0},{"date":"2017-11-23","close":13293.0},{"date":"2017-11-24","close":13113.0},{"date":"2017-11-27","close":13614.0},{"date":"2017-11-28","close":12713.0},{"date":"2017-11-29","close":12532.0},{"date":"2017-11-30","close":12372.0},{"date":"2017-12-01","close":12793.0},{"date":"2017-12-04","close":12753.0},{"date":"2017-12-05","close":12713.0},{"date":"2017-12-06","close":12452.0},{"date":"2017-12-07","close":11832.0},{"date":"2017-12-08","close":12092.0},{"date":"2017-12-11","close":12512.0},{"date":"2017-12-12","close":12452.0},{"date":"2017-12-13","close":12492.0},{"date":"2017-12-14","close":11852.0},{"date":"2017-12-15","close":12012.0},{"date":"2017-12-18","close":11972.0},{"date":"2017-12-19","close":11932.0},{"date":"2017-12-20","close":11812.0},{"date":"2017-12-21","close":11832.0},{"date":"2017-12-22","close":12492.0},{"date":"2017-12-26","close":12572.0},{"date":"2017-12-27","close":12552.0},{"date":"2017-12-28","close":12693.0},{"date":"2018-01-02","close":11665.5537},{"date":"2018-01-03","close":11350.7705},{"date":"2018-01-04","close":11165.6016},{"date":"2018-01-05","close":11258.1865},{"date":"2018-01-08","close":11054.501},{"date":"2018-01-09","close":11258.1865},{"date":"2018-01-10","close":11498.9033},{"date":"2018-01-11","close":11980.3389},{"date":"2018-01-12","close":12332.1572},{"date":"2018-01-15","close":12554.3574},{"date":"2018-01-16","close":12517.3262},{"date":"2018-01-17","close":12683.9766},{"date":"2018-01-18","close":13054.3096},{"date":"2018-01-19","close":12554.3574},{"date":"2018-01-22","close":12961.7266},{"date":"2018-01-23","close":13054.3096},{"date":"2018-01-24","close":13035.7949},{"date":"2018-01-25","close":13054.3096},{"date":"2018-01-26","close":13295.0293},{"date":"2018-01-29","close":12813.5918},{"date":"2018-01-30","close":12646.9424},{"date":"2018-01-31","close":13035.7949},{"date":"2018-02-01","close":13850.5312},{"date":"2018-02-02","close":13406.1299},{"date":"2018-02-05","close":12683.9766},{"date":"2018-02-06","close":13165.4111},{"date":"2018-02-07","close":13054.3096},{"date":"2018-02-08","close":12869.1426},{"date":"2018-02-09","close":12295.123},{"date":"2018-02-12","close":12498.8076},{"date":"2018-02-13","close":11887.7559},{"date":"2018-02-14","close":12109.957},{"date":"2018-02-19","close":12498.8076},{"date":"2018-02-20","close":11998.8555},{"date":"2018-02-21","close":12128.4727},{"date":"2018-02-22","close":11943.3057},{"date":"2018-02-23","close":12295.123},{"date":"2018-02-26","close":12535.8428},{"date":"2018-02-27","close":12813.5918},{"date":"2018-02-28","close":12517.3262},{"date":"2018-03-02","close":12498.8076},{"date":"2018-03-05","close":12091.4395},{"date":"2018-03-06","close":12239.5723},{"date":"2018-03-07","close":12276.6074},{"date":"2018-03-08","close":12313.6396},{"date":"2018-03-09","close":12665.459},{"date":"2018-03-12","close":12961.7266},{"date":"2018-03-13","close":12702.4922},{"date":"2018-03-14","close":12480.29},{"date":"2018-03-15","close":12480.29},{"date":"2018-03-16","close":12461.7734},{"date":"2018-03-19","close":12239.5723},{"date":"2018-03-20","close":12665.459},{"date":"2018-03-21","close":12813.5918},{"date":"2018-03-22","close":12572.875},{"date":"2018-03-23","close":11998.8555},{"date":"2018-03-26","close":12591.3936},{"date":"2018-03-27","close":12609.9092},{"date":"2018-03-28","close":12739.5244},{"date":"2018-03-29","close":13035.7949},{"date":"2018-03-30","close":12924.6934},{"date":"2018-04-02","close":12683.9766},{"date":"2018-04-03","close":12832.1104},{"date":"2018-04-04","close":12906.1758},{"date":"2018-04-05","close":13109.8613},{"date":"2018-04-06","close":13239.4775},{"date":"2018-04-09","close":13295.0293},{"date":"2018-04-10","close":13109.8613},{"date":"2018-04-11","close":13313.5449},{"date":"2018-04-12","close":12943.21},{"date":"2018-04-13","close":13220.9609},{"date":"2018-04-16","close":13739.4316},{"date":"2018-04-17","close":13535.7471},{"date":"2018-04-18","close":13332.0625},{"date":"2018-04-19","close":13202.4443},{"date":"2018-04-20","close":13461.6787},{"date":"2018-04-23","close":13295.0293},{"date":"2018-04-24","close":13276.5117},{"date":"2018-04-25","close":13239.4775},{"date":"2018-04-26","close":13239.4775},{"date":"2018-04-27","close":13276.5117},{"date":"2018-04-30","close":12998.7607},{"date":"2018-05-02","close":12850.627},{"date":"2018-05-03","close":12369.1904},{"date":"2018-05-04","close":12406.2246},{"date":"2018-05-08","close":12072.9229},{"date":"2018-05-09","close":12517.3262},{"date":"2018-05-10","close":12387.707},{"date":"2018-05-11","close":12609.9092},{"date":"2018-05-14","close":12276.6074},{"date":"2018-05-15","close":12276.6074},{"date":"2018-05-16","close":12276.6074},{"date":"2018-05-17","close":12202.54},{"date":"2018-05-18","close":12202.54},{"date":"2018-05-21","close":12072.9229},{"date":"2018-05-23","close":12072.9229},{"date":"2018-05-24","close":12165.5068},{"date":"2018-05-25","close":11887.7559},{"date":"2018-05-28","close":11739.6201},{"date":"2018-05-29","close":11647.0371},{"date":"2018-05-30","close":11610.0039},{"date":"2018-05-31","close":11776.6562},{"date":"2018-06-01","close":11647.0371},{"date":"2018-06-04","close":11350.7705},{"date":"2018-06-05","close":11424.8369},{"date":"2018-06-07","close":11665.5537},{"date":"2018-06-08","close":11572.9688},{"date":"2018-06-11","close":11591.4863},{"date":"2018-06-12","close":11850.7227},{"date":"2018-06-14","close":11850.7227},{"date":"2018-06-15","close":11887.7559},{"date":"2018-06-18","close":11628.5195},{"date":"2018-06-19","close":11480.3857},{"date":"2018-06-20","close":11998.8555},{"date":"2018-06-21","close":11776.6562},{"date":"2018-06-22","close":12387.707},{"date":"2018-06-25","close":12498.8076},{"date":"2018-06-26","close":12350.6758},{"date":"2018-06-27","close":12202.54},{"date":"2018-06-28","close":12017.3721},{"date":"2018-06-29","close":11906.2725},{"date":"2018-07-02","close":12017.3721},{"date":"2018-07-03","close":12295.123},{"date":"2018-07-04","close":12072.9229},{"date":"2018-07-05","close":12128.4727},{"date":"2018-07-06","close":12443.2578},{"date":"2018-07-09","close":12350.6758},{"date":"2018-07-10","close":12239.5723},{"date":"2018-07-11","close":12109.957},{"date":"2018-07-12","close":12146.9902},{"date":"2018-07-13","close":12313.6396},{"date":"2018-07-16","close":12184.0234},{"date":"2018-07-17","close":12017.3721},{"date":"2018-07-18","close":12128.4727},{"date":"2018-07-19","close":11943.3057},{"date":"2018-07-20","close":12017.3721},{"date":"2018-07-23","close":11813.6875},{"date":"2018-07-24","close":11850.7227},{"date":"2018-07-25","close":11721.1045},{"date":"2018-07-26","close":11943.3057},{"date":"2018-07-27","close":11758.1377},{"date":"2018-07-30","close":11795.1719},{"date":"2018-07-31","close":11628.5195},{"date":"2018-08-01","close":12128.4727},{"date":"2018-08-02","close":11961.8232},{"date":"2018-08-03","close":12239.5723},{"date":"2018-08-06","close":12035.8906},{"date":"2018-08-07","close":12146.9902},{"date":"2018-08-08","close":12091.4395},{"date":"2018-08-09","close":12202.54},{"date":"2018-08-10","close":11961.8232},{"date":"2018-08-13","close":11739.6201},{"date":"2018-08-14","close":12184.0234},{"date":"2018-08-16","close":12165.5068},{"date":"2018-08-17","close":12184.0234},{"date":"2018-08-20","close":12054.4043},{"date":"2018-08-21","close":12276.6074},{"date":"2018-08-22","close":12313.6396},{"date":"2018-08-23","close":12165.5068},{"date":"2018-08-24","close":12369.1904},{"date":"2018-08-27","close":12609.9092},{"date":"2018-08-28","close":12758.0439},{"date":"2018-08-29","close":12702.4922},{"date":"2018-08-30","close":12758.0439},{"date":"2018-08-31","close":12832.1104},{"date":"2018-09-03","close":12646.9424},{"date":"2018-09-04","close":12646.9424},{"date":"2018-09-05","close":12332.1572},{"date":"2018-09-06","close":12202.54},{"date":"2018-09-07","close":12313.6396},{"date":"2018-09-10","close":12517.3262},{"date":"2018-09-11","close":12480.29},{"date":"2018-09-12","close":12498.8076},{"date":"2018-09-13","close":12646.9424},{"date":"2018-09-14","close":12591.3936},{"date":"2018-09-17","close":12295.123},{"date":"2018-09-18","close":12387.707},{"date":"2018-09-19","close":12350.6758},{"date":"2018-09-20","close":12146.9902},{"date":"2018-09-21","close":12091.4395},{"date":"2018-09-27","close":12165.5068},{"date":"2018-09-28","close":12146.9902},{"date":"2018-10-01","close":12109.957},{"date":"2018-10-02","close":11961.8232},{"date":"2018-10-04","close":12035.8906},{"date":"2018-10-05","close":12017.3721},{"date":"2018-10-08","close":12109.957},{"date":"2018-10-10","close":12109.957},{"date":"2018-10-11","close":11850.7227},{"date":"2018-10-12","close":11850.7227},{"date":"2018-10-15","close":11406.3193},{"date":"2018-10-16","close":11554.4531},{"date":"2018-10-17","close":11387.8027},{"date":"2018-10-18","close":11073.0195},{"date":"2018-10-19","close":11424.8369},{"date":"2018-10-22","close":11443.3535},{"date":"2018-10-23","close":11091.5342},{"date":"2018-10-24","close":11517.4199},{"date":"2018-10-25","close":11258.1865},{"date":"2018-10-26","close":11165.6016},{"date":"2018-10-29","close":11313.7363},{"date":"2018-10-30","close":11073.0195},{"date":"2018-10-31","close":10276.7998},{"date":"2018-11-01","close":10073.1123},{"date":"2018-11-02","close":10554.5479},{"date":"2018-11-05","close":10610.0986},{"date":"2018-11-06","close":10573.0664},{"date":"2018-11-07","close":9721.2939},{"date":"2018-11-08","close":9832.3955},{"date":"2018-11-09","close":9647.2285},{"date":"2018-11-12","close":9499.0947},{"date":"2018-11-13","close":9517.6113},{"date":"2018-11-14","close":9850.9131},{"date":"2018-11-15","close":10869.333},{"date":"2018-11-16","close":10980.4336},{"date":"2018-11-19","close":11128.5674},{"date":"2018-11-20","close":10850.8164},{"date":"2018-11-21","close":11091.5342},{"date":"2018-11-22","close":11017.4688},{"date":"2018-11-23","close":11091.5342},{"date":"2018-11-26","close":11721.1045},{"date":"2018-11-27","close":11498.9033},{"date":"2018-11-28","close":11610.0039},{"date":"2018-11-29","close":11369.2861},{"date":"2018-11-30","close":11387.8027},{"date":"2018-12-03","close":11647.0371},{"date":"2018-12-04","close":11572.9688},{"date":"2018-12-05","close":11424.8369},{"date":"2018-12-06","close":11350.7705},{"date":"2018-12-07","close":11202.6357},{"date":"2018-12-10","close":11128.5674},{"date":"2018-12-11","close":11091.5342},{"date":"2018-12-12","close":11295.2188},{"date":"2018-12-13","close":11221.1523},{"date":"2018-12-14","close":11054.501},{"date":"2018-12-17","close":10832.3008},{"date":"2018-12-18","close":10517.5156},{"date":"2018-12-19","close":10684.165},{"date":"2018-12-20","close":10647.1328},{"date":"2018-12-21","close":10554.5479},{"date":"2018-12-24","close":10850.8164},{"date":"2018-12-26","close":11054.501},{"date":"2018-12-27","close":10834.084},{"date":"2018-12-28","close":10815.4053},{"date":"2019-01-02","close":10591.251},{"date":"2019-01-03","close":10329.7383},{"date":"2019-01-04","close":10647.2881},{"date":"2019-01-07","close":10927.4814},{"date":"2019-01-08","close":10423.1357},{"date":"2019-01-09","close":10572.5703},{"date":"2019-01-10","close":10460.4941},{"date":"2019-01-11","close":10609.9307},{"date":"2019-01-14","close":10329.7383},{"date":"2019-01-15","close":10516.5322},{"date":"2019-01-16","close":10441.8154},{"date":"2019-01-17","close":10535.2119},{"date":"2019-01-18","close":10609.9307},{"date":"2019-01-21","close":10609.9307},{"date":"2019-01-22","close":10497.8545},{"date":"2019-01-23","close":10647.2881},{"date":"2019-01-24","close":10516.5322},{"date":"2019-01-25","close":10665.9688},{"date":"2019-01-28","close":10609.9307},{"date":"2019-01-29","close":10535.2119},{"date":"2019-01-30","close":10460.4941},{"date":"2019-01-31","close":10535.2119},{"date":"2019-02-01","close":10553.8926},{"date":"2019-02-07","close":10348.418},{"date":"2019-02-08","close":10367.0996},{"date":"2019-02-11","close":10404.4561},{"date":"2019-02-12","close":10441.8154},{"date":"2019-02-13","close":10591.251},{"date":"2019-02-14","close":10740.6875},{"date":"2019-02-15","close":10497.8545},{"date":"2019-02-18","close":10722.0068},{"date":"2019-02-19","close":10703.3262},{"date":"2019-02-20","close":10740.6875},{"date":"2019-02-21","close":10591.251},{"date":"2019-02-22","close":10497.8545},{"date":"2019-02-25","close":10609.9307},{"date":"2019-02-26","close":10479.1748},{"date":"2019-02-27","close":10497.8545},{"date":"2019-02-28","close":10740.6875},{"date":"2019-03-04","close":11245.0312},{"date":"2019-03-05","close":11151.6338},{"date":"2019-03-06","close":11002.1982},{"date":"2019-03-07","close":11076.916},{"date":"2019-03-08","close":10946.1592},{"date":"2019-03-11","close":11245.0312},{"date":"2019-03-12","close":11357.1084},{"date":"2019-03-13","close":11357.1084},{"date":"2019-03-14","close":11095.5977},{"date":"2019-03-15","close":11207.6729},{"date":"2019-03-18","close":11637.3008},{"date":"2019-03-19","close":11562.583},{"date":"2019-03-20","close":11394.4668},{"date":"2019-03-21","close":11301.0703},{"date":"2019-03-22","close":11394.4668},{"date":"2019-03-25","close":11114.2754},{"date":"2019-03-26","close":11076.916},{"date":"2019-03-27","close":11020.8779},{"date":"2019-03-28","close":10852.7637},{"date":"2019-03-29","close":10908.8018},{"date":"2019-04-01","close":11151.6338},{"date":"2019-04-02","close":10908.8018},{"date":"2019-04-03","close":10983.5195},{"date":"2019-04-04","close":11020.8779},{"date":"2019-04-05","close":10927.4814},{"date":"2019-04-08","close":11002.1982},{"date":"2019-04-09","close":10964.8389},{"date":"2019-04-10","close":11002.1982},{"date":"2019-04-11","close":11095.5977},{"date":"2019-04-12","close":11039.5566},{"date":"2019-04-15","close":11095.5977},{"date":"2019-04-16","close":11076.916},{"date":"2019-04-17","close":11020.8779},{"date":"2019-04-18","close":10815.4053},{"date":"2019-04-19","close":10815.4053},{"date":"2019-04-22","close":10871.4424},{"date":"2019-04-23","close":10796.7246},{"date":"2019-04-24","close":10796.7246},{"date":"2019-04-25","close":10778.0439},{"date":"2019-04-26","close":10647.2881},{"date":"2019-04-29","close":10815.4053},{"date":"2019-04-30","close":10759.3652},{"date":"2019-05-02","close":10983.5195},{"date":"2019-05-03","close":10778.0439},{"date":"2019-05-07","close":10722.0068},{"date":"2019-05-08","close":10535.2119},{"date":"2019-05-09","close":10329.7383},{"date":"2019-05-10","close":10348.418},{"date":"2019-05-13","close":10124.2646},{"date":"2019-05-14","close":10161.6221},{"date":"2019-05-15","close":10796.7246},{"date":"2019-05-16","close":10740.6875},{"date":"2019-05-17","close":10927.4814},{"date":"2019-05-20","close":10722.0068},{"date":"2019-05-21","close":11095.5977},{"date":"2019-05-22","close":10778.0439},{"date":"2019-05-23","close":10665.9688},{"date":"2019-05-24","close":10441.8154},{"date":"2019-05-27","close":10497.8545},{"date":"2019-05-28","close":10535.2119},{"date":"2019-05-29","close":10423.1357},{"date":"2019-05-30","close":10908.8018},{"date":"2019-05-31","close":10908.8018},{"date":"2019-06-03","close":10908.8018},{"date":"2019-06-04","close":10834.084},{"date":"2019-06-05","close":10796.7246},{"date":"2019-06-07","close":10908.8018},{"date":"2019-06-10","close":10890.1211},{"date":"2019-06-11","close":10871.4424},{"date":"2019-06-12","close":10796.7246},{"date":"2019-06-13","close":10946.1592},{"date":"2019-06-14","close":10852.7637},{"date":"2019-06-17","close":10722.0068},{"date":"2019-06-18","close":11076.916},{"date":"2019-06-19","close":10946.1592},{"date":"2019-06-20","close":11076.916},{"date":"2019-06-21","close":11319.75},{"date":"2019-06-24","close":11207.6729},{"date":"2019-06-25","close":11282.3906},{"date":"2019-06-26","close":11058.2373},{"date":"2019-06-27","close":11002.1982},{"date":"2019-06-28","close":10908.8018},{"date":"2019-07-01","close":11188.9932},{"date":"2019-07-02","close":11730.6963},{"date":"2019-07-03","close":11618.6201},{"date":"2019-07-04","close":11768.0557},{"date":"2019-07-05","close":11954.8516},{"date":"2019-07-08","close":11599.9404},{"date":"2019-07-09","close":12104.2861},{"date":"2019-07-10","close":12963.542},{"date":"2019-07-11","close":12870.1455},{"date":"2019-07-12","close":13449.208},{"date":"2019-07-15","close":13523.9258},{"date":"2019-07-16","close":13654.6816},{"date":"2019-07-17","close":13449.208},{"date":"2019-07-18","close":12963.542},{"date":"2019-07-19","close":13374.4893},{"date":"2019-07-22","close":13131.6562},{"date":"2019-07-23","close":13112.9775},{"date":"2019-07-24","close":12832.7852},{"date":"2019-07-25","close":12982.2207},{"date":"2019-07-26","close":13019.5791},{"date":"2019-07-29","close":12664.6689},{"date":"2019-07-30","close":12459.1973},{"date":"2019-07-31","close":12459.1973},{"date":"2019-08-01","close":12459.1973},{"date":"2019-08-02","close":12160.3242},{"date":"2019-08-05","close":11954.8516},{"date":"2019-08-06","close":11805.415},{"date":"2019-08-07","close":12141.6465},{"date":"2019-08-08","close":12571.2725},{"date":"2019-08-09","close":12571.2725},{"date":"2019-08-12","close":12477.875},{"date":"2019-08-13","close":12403.1582},{"date":"2019-08-14","close":12141.6465},{"date":"2019-08-16","close":11861.4531},{"date":"2019-08-19","close":11880.1348},{"date":"2019-08-20","close":12365.7988},{"date":"2019-08-21","close":12515.2354},{"date":"2019-08-22","close":12179.0039},{"date":"2019-08-23","close":12029.5693},{"date":"2019-08-26","close":11712.0176},{"date":"2019-08-27","close":11824.0947},{"date":"2019-08-28","close":11936.1709},{"date":"2019-08-29","close":12403.1582},{"date":"2019-08-30","close":12216.3633},{"date":"2019-09-02","close":12664.6689},{"date":"2019-09-03","close":12552.5928},{"date":"2019-09-04","close":12702.0303},{"date":"2019-09-05","close":12608.6318},{"date":"2019-09-06","close":12421.8359},{"date":"2019-09-09","close":12440.5166},{"date":"2019-09-10","close":12272.4023},{"date":"2019-09-11","close":12253.7227},{"date":"2019-09-16","close":12365.7988},{"date":"2019-09-17","close":12365.7988},{"date":"2019-09-18","close":12085.6074},{"date":"2019-09-19","close":12160.3242},{"date":"2019-09-20","close":12160.3242},{"date":"2019-09-23","close":11992.2109},{"date":"2019-09-24","close":12066.9287},{"date":"2019-09-25","close":11954.8516},{"date":"2019-09-26","close":11936.1709},{"date":"2019-09-27","close":11992.2109},{"date":"2019-09-30","close":11712.0176},{"date":"2019-10-01","close":12010.8896},{"date":"2019-10-02","close":11618.6201},{"date":"2019-10-04","close":11618.6201},{"date":"2019-10-07","close":11768.0557},{"date":"2019-10-08","close":11842.7725},{"date":"2019-10-10","close":11786.7354},{"date":"2019-10-11","close":11936.1709},{"date":"2019-10-14","close":12048.248},{"date":"2019-10-15","close":12235.043},{"date":"2019-10-16","close":12795.4268},{"date":"2019-10-17","close":12870.1455},{"date":"2019-10-18","close":12702.0303},{"date":"2019-10-21","close":12944.8623},{"date":"2019-10-22","close":13112.9775},{"date":"2019-10-23","close":13187.6953},{"date":"2019-10-24","close":13187.6953},{"date":"2019-10-25","close":12795.4268},{"date":"2019-10-28","close":12907.5029},{"date":"2019-10-29","close":12739.3877},{"date":"2019-10-30","close":12739.3877},{"date":"2019-10-31","close":12982.2207},{"date":"2019-11-01","close":13075.6182},{"date":"2019-11-04","close":13262.4121},{"date":"2019-11-05","close":13206.374},{"date":"2019-11-06","close":13337.1309},{"date":"2019-11-07","close":13187.6953},{"date":"2019-11-08","close":13019.5791},{"date":"2019-11-11","close":13019.5791},{"date":"2019-11-12","close":13299.7705},{"date":"2019-11-13","close":12982.2207},{"date":"2019-11-14","close":12963.542},{"date":"2019-11-15","close":13542.6045},{"date":"2019-11-18","close":14028.2715},{"date":"2019-11-19","close":14457.8975},{"date":"2019-11-20","close":14850.166},{"date":"2019-11-21","close":14887.5254},{"date":"2019-11-22","close":14868.8457},{"date":"2019-11-25","close":14868.8457},{"date":"2019-11-26","close":14626.0117},{"date":"2019-11-27","close":14588.6543},{"date":"2019-11-28","close":14364.5},{"date":"2019-11-29","close":14177.707},{"date":"2019-12-02","close":14476.5771},{"date":"2019-12-03","close":14345.8223},{"date":"2019-12-04","close":14626.0117},{"date":"2019-12-05","close":14439.2168},{"date":"2019-12-06","close":14495.2578},{"date":"2019-12-09","close":14831.4863},{"date":"2019-12-10","close":14962.2432},{"date":"2019-12-11","close":15055.6406},{"date":"2019-12-12","close":15018.2822},{"date":"2019-12-13","close":14812.8076},{"date":"2019-12-16","close":14663.3721},{"date":"2019-12-17","close":15429.2295},{"date":"2019-12-18","close":16662.0742},{"date":"2019-12-19","close":16606.0352},{"date":"2019-12-20","close":15989.6123},{"date":"2019-12-23","close":16531.3145},{"date":"2019-12-24","close":16587.3555},{"date":"2019-12-26","close":16942.2676},{"date":"2019-12-27","close":16961.1113},{"date":"2019-12-30","close":16791.498},{"date":"2020-01-02","close":16678.4258},{"date":"2020-01-03","close":16716.1152},{"date":"2020-01-06","close":16866.8809},{"date":"2020-01-07","close":16621.8906},{"date":"2020-01-08","close":16358.0498},{"date":"2020-01-09","close":16584.1992},{"date":"2020-01-10","close":16810.3457},{"date":"2020-01-13","close":16452.2773},{"date":"2020-01-14","close":16113.0566},{"date":"2020-01-15","close":16075.3633},{"date":"2020-01-16","close":16527.6582},{"date":"2020-01-17","close":16791.498},{"date":"2020-01-20","close":16716.1152},{"date":"2020-01-21","close":16301.5117},{"date":"2020-01-22","close":17338.0234},{"date":"2020-01-23","close":16885.7305},{"date":"2020-01-28","close":16603.043},{"date":"2020-01-29","close":16866.8809},{"date":"2020-01-30","close":16433.4316},{"date":"2020-01-31","close":16584.1992},{"date":"2020-02-03","close":16716.1152},{"date":"2020-02-04","close":16829.1895},{"date":"2020-02-05","close":16885.7305},{"date":"2020-02-06","close":16885.7305},{"date":"2020-02-07","close":16753.8086},{"date":"2020-02-10","close":16791.498},{"date":"2020-02-11","close":16961.1113},{"date":"2020-02-12","close":17639.5547},{"date":"2020-02-13","close":17601.8633},{"date":"2020-02-14","close":17941.0879},{"date":"2020-02-17","close":17620.7109},{"date":"2020-02-18","close":17413.4082},{"date":"2020-02-19","close":17601.8633},{"date":"2020-02-20","close":17187.2598},{"date":"2020-02-21","close":17036.4922},{"date":"2020-02-24","close":16546.5059},{"date":"2020-02-25","close":16848.0371},{"date":"2020-02-26","close":16753.8086},{"date":"2020-02-27","close":16414.5879},{"date":"2020-02-28","close":15754.9873},{"date":"2020-03-02","close":16376.8955},{"date":"2020-03-03","close":16621.8906},{"date":"2020-03-04","close":16753.8086},{"date":"2020-03-05","close":17017.6484},{"date":"2020-03-06","close":17243.7969},{"date":"2020-03-09","close":17243.7969},{"date":"2020-03-10","close":17149.5703},{"date":"2020-03-11","close":16414.5879},{"date":"2020-03-12","close":16414.5879},{"date":"2020-03-13","close":15434.6113},{"date":"2020-03-16","close":14982.3135},{"date":"2020-03-17","close":14831.5488},{"date":"2020-03-18","close":13700.8086},{"date":"2020-03-19","close":12607.7578},{"date":"2020-03-20","close":13738.501},{"date":"2020-03-23","close":12532.376},{"date":"2020-03-24","close":13700.8086},{"date":"2020-03-25","close":14322.7158},{"date":"2020-03-26","close":14115.4121},{"date":"2020-03-27","close":14077.7217},{"date":"2020-03-30","close":14247.332},{"date":"2020-03-31","close":14643.0938},{"date":"2020-04-01","close":14982.3135},{"date":"2020-04-02","close":15378.0732},{"date":"2020-04-03","close":15378.0732},{"date":"2020-04-06","close":16018.8262},{"date":"2020-04-07","close":15886.9082},{"date":"2020-04-08","close":15453.457},{"date":"2020-04-09","close":15679.6045},{"date":"2020-04-10","close":15547.6855},{"date":"2020-04-13","close":15170.7715},{"date":"2020-04-14","close":15623.0674},{"date":"2020-04-16","close":16131.9014},{"date":"2020-04-17","close":16678.4258},{"date":"2020-04-20","close":16584.1992},{"date":"2020-04-21","close":16829.1895},{"date":"2020-04-22","close":18694.9121},{"date":"2020-04-23","close":19222.5918},{"date":"2020-04-24","close":18186.0781},{"date":"2020-04-27","close":18167.2344},{"date":"2020-04-28","close":18506.4551},{"date":"2020-04-29","close":17771.4746},{"date":"2020-05-04","close":17413.4082},{"date":"2020-05-06","close":18958.75},{"date":"2020-05-07","close":18619.5332},{"date":"2020-05-08","close":18732.6055},{"date":"2020-05-11","close":18280.3086},{"date":"2020-05-12","close":18562.9961},{"date":"2020-05-13","close":18468.7656},{"date":"2020-05-14","close":19128.3633},{"date":"2020-05-15","close":19542.9688},{"date":"2020-05-18","close":19542.9688},{"date":"2020-05-19","close":18977.5957},{"date":"2020-05-20","close":19034.1348},{"date":"2020-05-21","close":19128.3633},{"date":"2020-05-22","close":18751.4512},{"date":"2020-05-25","close":18883.3711},{"date":"2020-05-26","close":18789.1426},{"date":"2020-05-27","close":18751.4512},{"date":"2020-05-28","close":18336.8457},{"date":"2020-05-29","close":18167.2344},{"date":"2020-06-01","close":19731.4258},{"date":"2020-06-02","close":19693.7344},{"date":"2020-06-03","close":19901.0371},{"date":"2020-06-04","close":21144.8535},{"date":"2020-06-05","close":21182.5449},{"date":"2020-06-08","close":20975.2383},{"date":"2020-06-09","close":21257.9258},{"date":"2020-06-10","close":21408.6934},{"date":"2020-06-11","close":21484.0723},{"date":"2020-06-12","close":23067.1113},{"date":"2020-06-15","close":22464.0508},{"date":"2020-06-16","close":23934.0137},{"date":"2020-06-17","close":23877.4766},{"date":"2020-06-18","close":24800.9141},{"date":"2020-06-19","close":23783.2441},{"date":"2020-06-22","close":23085.9551},{"date":"2020-06-23","close":23255.5664},{"date":"2020-06-24","close":22614.8145},{"date":"2020-06-25","close":22237.9004},{"date":"2020-06-26","close":21502.916},{"date":"2020-06-29","close":21672.5312},{"date":"2020-06-30","close":22765.5801},{"date":"2020-07-01","close":23368.6445},{"date":"2020-07-02","close":23557.0977},{"date":"2020-07-03","close":24461.6914},{"date":"2020-07-06","close":25818.582},{"date":"2020-07-07","close":24763.2207},{"date":"2020-07-08","close":24857.4512},{"date":"2020-07-09","close":25950.5},{"date":"2020-07-10","close":26063.5742},{"date":"2020-07-13","close":26383.9492},{"date":"2020-07-14","close":26459.334},{"date":"2020-07-15","close":25347.4395},{"date":"2020-07-16","close":24480.5371},{"date":"2020-07-17","close":24876.2949},{"date":"2020-07-20","close":24895.1406},{"date":"2020-07-21","close":24555.918},{"date":"2020-07-22","close":25253.209},{"date":"2020-07-23","close":26836.2461},{"date":"2020-07-24","close":29587.7188},{"date":"2020-07-27","close":29474.6406},{"date":"2020-07-28","close":28419.2852},{"date":"2020-07-29","close":29097.7285},{"date":"2020-07-30","close":28023.5234},{"date":"2020-07-31","close":27646.6133},{"date":"2020-08-03","close":27420.4609},{"date":"2020-08-04","close":28626.5859},{"date":"2020-08-05","close":30303.8516},{"date":"2020-08-06","close":29380.4141},{"date":"2020-08-07","close":28306.2109},{"date":"2020-08-10","close":28551.2051},{"date":"2020-08-11","close":28268.5176},{"date":"2020-08-12","close":28456.9746},{"date":"2020-08-13","close":28570.0508},{"date":"2020-08-14","close":28664.2773},{"date":"2020-08-18","close":27005.8574},{"date":"2020-08-19","close":28325.0547},{"date":"2020-08-20","close":27269.6973},{"date":"2020-08-21","close":28475.8203},{"date":"2020-08-24","close":28475.8203},{"date":"2020-08-25","close":28475.8203},{"date":"2020-08-26","close":28475.8203},{"date":"2020-08-27","close":28475.8203},{"date":"2020-08-28","close":28475.8203},{"date":"2020-08-31","close":28475.8203},{"date":"2020-09-01","close":28475.8203},{"date":"2020-09-02","close":28475.8203},{"date":"2020-09-03","close":28475.8203},{"date":"2020-09-04","close":28475.8203},{"date":"2020-09-07","close":28475.8203},{"date":"2020-09-08","close":28475.8203},{"date":"2020-09-09","close":28475.8203},{"date":"2020-09-10","close":29587.7188},{"date":"2020-09-11","close":28456.9746},{"date":"2020-09-14","close":27703.1465},{"date":"2020-09-15","close":27608.9219},{"date":"2020-09-16","close":28645.4316},{"date":"2020-09-17","close":27844.4902},{"date":"2020-09-18","close":27608.9219},{"date":"2020-09-21","close":26572.4062},{"date":"2020-09-22","close":25206.0957},{"date":"2020-09-23","close":24687.8398},{"date":"2020-09-24","close":24546.498},{"date":"2020-09-25","close":24216.6973},{"date":"2020-09-28","close":25064.752},{"date":"2020-09-29","close":25771.4648},{"date":"2020-10-05","close":25771.4648},{"date":"2020-10-06","close":25347.4395},{"date":"2020-10-07","close":25300.3242},{"date":"2020-10-08","close":25441.6641},{"date":"2020-10-12","close":24829.1836},{"date":"2020-10-13","close":24075.3555},{"date":"2020-10-14","close":24687.8398},{"date":"2020-10-15","close":24452.2695},{"date":"2020-10-16","close":23745.5527},{"date":"2020-10-19","close":23368.6445},{"date":"2020-10-20","close":23462.8691},{"date":"2020-10-21","close":23085.9551},{"date":"2020-10-22","close":23180.1836},{"date":"2020-10-23","close":23557.0977},{"date":"2020-10-26","close":23321.5273},{"date":"2020-10-27","close":22661.9258},{"date":"2020-10-28","close":24028.2402},{"date":"2020-10-29","close":23651.3281},{"date":"2020-10-30","close":22803.2734},{"date":"2020-11-02","close":23038.8418},{"date":"2020-11-03","close":23274.4141},{"date":"2020-11-04","close":24263.8125},{"date":"2020-11-05","close":24734.9551},{"date":"2020-11-06","close":24122.4688},{"date":"2020-11-09","close":24970.5254},{"date":"2020-11-10","close":24358.041},{"date":"2020-11-11","close":25630.127},{"date":"2020-11-12","close":25300.3242},{"date":"2020-11-13","close":25347.4395},{"date":"2020-11-16","close":25064.752},{"date":"2020-11-17","close":24593.6094},{"date":"2020-11-18","close":24782.0684},{"date":"2020-11-19","close":25158.9824},{"date":"2020-11-20","close":25630.127},{"date":"2020-11-23","close":25253.209},{"date":"2020-11-24","close":24829.1836},{"date":"2020-11-25","close":24169.582},{"date":"2020-11-26","close":23839.7852},{"date":"2020-11-27","close":24405.1523},{"date":"2020-11-30","close":24169.582},{"date":"2020-12-01","close":24310.9277},{"date":"2020-12-02","close":24405.1523},{"date":"2020-12-03","close":24216.6973},{"date":"2020-12-04","close":24216.6973},{"date":"2020-12-07","close":24216.6973},{"date":"2020-12-08","close":23886.8984},{"date":"2020-12-09","close":23698.4414},{"date":"2020-12-10","close":23886.8984},{"date":"2020-12-11","close":24970.5254},{"date":"2020-12-14","close":25300.3242},{"date":"2020-12-15","close":24970.5254},{"date":"2020-12-16","close":25630.127},{"date":"2020-12-17","close":26572.4062},{"date":"2020-12-18","close":26148.3809},{"date":"2020-12-21","close":27090.6641},{"date":"2020-12-22","close":25912.8086},{"date":"2020-12-23","close":26383.9492},{"date":"2020-12-24","close":27279.1211},{"date":"2020-12-28","close":27797.3789},{"date":"2020-12-29","close":27873.2207},{"date":"2020-12-30","close":27731.0137},{"date":"2021-01-04","close":26925.1504},{"date":"2021-01-05","close":27067.3633},{"date":"2021-01-06","close":26545.9258},{"date":"2021-01-07","close":26403.7129},{"date":"2021-01-08","close":26877.748},{"date":"2021-01-11","close":26593.3301},{"date":"2021-01-12","close":27920.625},{"date":"2021-01-13","close":27873.2207},{"date":"2021-01-14","close":28157.6406},{"date":"2021-01-15","close":27873.2207},{"date":"2021-01-18","close":27825.8184},{"date":"2021-01-19","close":27968.0273},{"date":"2021-01-20","close":27683.6074},{"date":"2021-01-21","close":27731.0098},{"date":"2021-01-22","close":28157.6406},{"date":"2021-01-25","close":30148.584},{"date":"2021-01-26","close":30717.4277},{"date":"2021-01-27","close":30717.4277},{"date":"2021-01-28","close":30764.8281},{"date":"2021-01-29","close":29532.3398},{"date":"2021-02-01","close":30290.7949},{"date":"2021-02-02","close":29958.9727},{"date":"2021-02-03","close":29674.5508},{"date":"2021-02-04","close":30053.7793},{"date":"2021-02-05","close":29627.1465},{"date":"2021-02-08","close":29342.7285},{"date":"2021-02-09","close":29390.1309},{"date":"2021-02-10","close":29484.9375},{"date":"2021-02-15","close":29816.7637},{"date":"2021-02-16","close":30290.7949},{"date":"2021-02-17","close":29864.166},{"date":"2021-02-18","close":29295.3242},{"date":"2021-02-19","close":28963.498},{"date":"2021-02-22","close":28394.6582},{"date":"2021-02-23","close":27683.6074},{"date":"2021-02-24","close":26735.5391},{"date":"2021-02-25","close":27541.3965},{"date":"2021-02-26","close":27162.1699},{"date":"2021-03-02","close":28347.2539},{"date":"2021-03-03","close":27588.8008},{"date":"2021-03-04","close":27683.6074},{"date":"2021-03-05","close":27731.0098},{"date":"2021-03-08","close":27067.3633},{"date":"2021-03-09","close":26782.9414},{"date":"2021-03-10","close":26071.8906},{"date":"2021-03-11","close":26640.7305},{"date":"2021-03-12","close":26972.5527},{"date":"2021-03-15","close":26830.3438},{"date":"2021-03-16","close":27114.7676},{"date":"2021-03-17","close":28157.6406},{"date":"2021-03-18","close":27304.3789},{"date":"2021-03-19","close":27114.7676},{"date":"2021-03-22","close":27209.5742},{"date":"2021-03-23","close":26877.748},{"date":"2021-03-24","close":26972.5527},{"date":"2021-03-25","close":26640.7305},{"date":"2021-03-26","close":26688.1348},{"date":"2021-03-29","close":26640.7305},{"date":"2021-03-30","close":26735.5391},{"date":"2021-03-31","close":26545.9258},{"date":"2021-04-01","close":26688.1348},{"date":"2021-04-02","close":26640.7305},{"date":"2021-04-05","close":26640.7305},{"date":"2021-04-06","close":26593.3301},{"date":"2021-04-07","close":26403.7129},{"date":"2021-04-08","close":26640.7305},{"date":"2021-04-09","close":27114.7676},{"date":"2021-04-12","close":26925.1504},{"date":"2021-04-13","close":27209.5742},{"date":"2021-04-14","close":27256.9766},{"date":"2021-04-15","close":27114.7676},{"date":"2021-04-16","close":27256.9766},{"date":"2021-04-19","close":27399.1855},{"date":"2021-04-20","close":27873.2207},{"date":"2021-04-21","close":27873.2207},{"date":"2021-04-22","close":27541.3965},{"date":"2021-04-23","close":27446.5898},{"date":"2021-04-26","close":27493.9922},{"date":"2021-04-27","close":27731.0098},{"date":"2021-04-28","close":27067.3633},{"date":"2021-04-29","close":26688.1348},{"date":"2021-04-30","close":26877.748},{"date":"2021-05-03","close":26545.9258},{"date":"2021-05-04","close":26451.1211},{"date":"2021-05-06","close":25882.2773},{"date":"2021-05-07","close":26403.7129},{"date":"2021-05-10","close":26782.9414},{"date":"2021-05-11","close":26356.3086},{"date":"2021-05-12","close":26024.4863},{"date":"2021-05-13","close":25360.8398},{"date":"2021-05-14","close":25645.2578},{"date":"2021-05-17","close":25882.2773},{"date":"2021-05-18","close":26119.2949},{"date":"2021-05-20","close":25692.6621},{"date":"2021-05-21","close":25977.084},{"date":"2021-05-24","close":26214.0996},{"date":"2021-05-25","close":26214.0996},{"date":"2021-05-26","close":26261.5039},{"date":"2021-05-27","close":26403.7129},{"date":"2021-05-28","close":27304.3789},{"date":"2021-05-31","close":27304.3789},{"date":"2021-06-01","close":27209.5742},{"date":"2021-06-02","close":27493.9922},{"date":"2021-06-03","close":27351.7832},{"date":"2021-06-04","close":27256.9766},{"date":"2021-06-07","close":27541.3984},{"date":"2021-06-08","close":27209.5723},{"date":"2021-06-09","close":26972.5547},{"date":"2021-06-10","close":27588.8008},{"date":"2021-06-11","close":27256.9766},{"date":"2021-06-14","close":27256.9766},{"date":"2021-06-15","close":27304.3809},{"date":"2021-06-16","close":27162.1699},{"date":"2021-06-17","close":26830.3457},{"date":"2021-06-18","close":26735.5391},{"date":"2021-06-21","close":26451.1172},{"date":"2021-06-22","close":26545.9277},{"date":"2021-06-23","close":26830.3457},{"date":"2021-06-24","close":26451.1172},{"date":"2021-06-25","close":26451.1172},{"date":"2021-06-28","close":26640.7305},{"date":"2021-06-29","close":26640.7305},{"date":"2021-06-30","close":26735.5391},{"date":"2021-07-01","close":26545.9238},{"date":"2021-07-02","close":26545.9238},{"date":"2021-07-05","close":26451.1191},{"date":"2021-07-06","close":26451.1191},{"date":"2021-07-07","close":25645.2598},{"date":"2021-07-08","close":24839.4023},{"date":"2021-07-09","close":24602.3828},{"date":"2021-07-12","close":24460.1738},{"date":"2021-07-13","close":24554.9805},{"date":"2021-07-14","close":24507.5781},{"date":"2021-07-15","close":24649.7871},{"date":"2021-07-16","close":24460.1738},{"date":"2021-07-19","close":24602.3828},{"date":"2021-07-20","close":24365.3672},{"date":"2021-07-21","close":24412.7695},{"date":"2021-07-22","close":24412.7695},{"date":"2021-07-23","close":24602.3828},{"date":"2021-07-26","close":24317.9629},{"date":"2021-07-27","close":24460.1738},{"date":"2021-07-28","close":24317.9629},{"date":"2021-07-29","close":24175.752},{"date":"2021-07-30","close":23891.332},{"date":"2021-08-02","close":24554.9805},{"date":"2021-08-03","close":24460.1738},{"date":"2021-08-04","close":24554.9805},{"date":"2021-08-05","close":24554.9805},{"date":"2021-08-06","close":24365.3672},{"date":"2021-08-09","close":24270.5605},{"date":"2021-08-10","close":24175.752},{"date":"2021-08-11","close":24033.541},{"date":"2021-08-12","close":23843.9297},{"date":"2021-08-13","close":23417.2969},{"date":"2021-08-17","close":23038.0684},{"date":"2021-08-18","close":23322.4902},{"date":"2021-08-19","close":22469.2285},{"date":"2021-08-20","close":21663.3711},{"date":"2021-08-23","close":22232.2129},{"date":"2021-08-24","close":22895.8594},{"date":"2021-08-25","close":23085.4727},{"date":"2021-08-26","close":22564.0371},{"date":"2021-08-27","close":22564.0371},{"date":"2021-08-30","close":23085.4727},{"date":"2021-08-31","close":23322.4902},{"date":"2021-09-01","close":23322.4902},{"date":"2021-09-02","close":23227.6855},{"date":"2021-09-03","close":23606.9102},{"date":"2021-09-06","close":23369.8945},{"date":"2021-09-07","close":23132.8789},{"date":"2021-09-08","close":22753.6484},{"date":"2021-09-09","close":23038.0684},{"date":"2021-09-10","close":22564.0371},{"date":"2021-09-13","close":22848.457},{"date":"2021-09-14","close":22706.2461},{"date":"2021-09-15","close":22706.2461},{"date":"2021-09-16","close":22706.2461},{"date":"2021-09-17","close":22658.8438},{"date":"2021-09-23","close":22564.0371},{"date":"2021-09-24","close":22374.4219},{"date":"2021-09-27","close":22516.6328},{"date":"2021-09-28","close":21995.1953},{"date":"2021-09-29","close":21663.3711},{"date":"2021-09-30","close":21900.3867},{"date":"2021-10-01","close":21615.9668},{"date":"2021-10-05","close":21094.5312},{"date":"2021-10-06","close":20952.3203},{"date":"2021-10-07","close":21521.1621},{"date":"2021-10-08","close":21047.125},{"date":"2021-10-12","close":21189.3359},{"date":"2021-10-13","close":21426.3555},{"date":"2021-10-14","close":21995.1953},{"date":"2021-10-15","close":22090.002},{"date":"2021-10-18","close":22042.5977},{"date":"2021-10-19","close":22090.002},{"date":"2021-10-20","close":21947.791},{"date":"2021-10-21","close":21521.1621},{"date":"2021-10-22","close":21758.1777},{"date":"2021-10-25","close":21995.1953},{"date":"2021-10-26","close":21995.1953},{"date":"2021-10-27","close":21615.9668},{"date":"2021-10-28","close":21568.5645},{"date":"2021-10-29","close":21284.1426},{"date":"2021-11-01","close":21284.1426},{"date":"2021-11-02","close":21331.5449},{"date":"2021-11-03","close":21047.125},{"date":"2021-11-04","close":21047.125},{"date":"2021-11-05","close":20857.5117},{"date":"2021-11-08","close":20999.7227},{"date":"2021-11-09","close":20715.3008},{"date":"2021-11-10","close":21047.125},{"date":"2021-11-11","close":20810.1094},{"date":"2021-11-12","close":20715.3008},{"date":"2021-11-15","close":20715.3008},{"date":"2021-11-16","close":19909.4434},{"date":"2021-11-17","close":19767.2344},{"date":"2021-11-18","close":19625.0215},{"date":"2021-11-19","close":19814.6387},{"date":"2021-11-22","close":20004.25},{"date":"2021-11-23","close":19719.8281},{"date":"2021-11-24","close":19435.4102},{"date":"2021-11-25","close":19245.7949},{"date":"2021-11-26","close":19103.5859},{"date":"2021-11-29","close":18771.7617},{"date":"2021-11-30","close":18582.1465},{"date":"2021-12-01","close":18582.1465},{"date":"2021-12-02","close":19150.9883},{"date":"2021-12-03","close":19435.4102},{"date":"2021-12-06","close":19530.2168},{"date":"2021-12-07","close":19625.0215},{"date":"2021-12-08","close":20146.4609},{"date":"2021-12-09","close":20383.4785},{"date":"2021-12-10","close":20051.6543},{"date":"2021-12-13","close":19909.4434},{"date":"2021-12-14","close":20336.0742},{"date":"2021-12-15","close":20146.4609},{"date":"2021-12-16","close":20430.8828},{"date":"2021-12-17","close":20241.2676},{"date":"2021-12-20","close":19909.4434},{"date":"2021-12-21","close":19814.6387},{"date":"2021-12-22","close":19814.6387},{"date":"2021-12-23","close":20051.6543},{"date":"2021-12-24","close":20573.0918},{"date":"2021-12-27","close":21236.7402},{"date":"2021-12-28","close":21378.9492},{"date":"2021-12-29","close":20977.5566},{"date":"2021-12-30","close":20834.2031},{"date":"2022-01-03","close":21450.0},{"date":"2022-01-04","close":21025.3398},{"date":"2022-01-05","close":21120.9121},{"date":"2022-01-06","close":21073.127},{"date":"2022-01-07","close":21216.4805},{"date":"2022-01-10","close":20977.5566},{"date":"2022-01-11","close":21120.9121},{"date":"2022-01-12","close":21168.6953},{"date":"2022-01-13","close":20881.9863},{"date":"2022-01-14","close":20977.5566},{"date":"2022-01-17","close":20977.5566},{"date":"2022-01-18","close":20738.6328},{"date":"2022-01-19","close":20260.7852},{"date":"2022-01-20","close":20404.1387},{"date":"2022-01-21","close":20356.3535},{"date":"2022-01-24","close":20021.8613},{"date":"2022-01-25","close":19639.582},{"date":"2022-01-26","close":19639.582},{"date":"2022-01-27","close":18636.0957},{"date":"2022-01-28","close":19113.9473},{"date":"2022-02-03","close":19448.4434},{"date":"2022-02-04","close":19448.4434},{"date":"2022-02-07","close":19161.7324},{"date":"2022-02-08","close":19161.7324},{"date":"2022-02-09","close":19161.7324},{"date":"2022-02-10","close":19400.6582},{"date":"2022-02-11","close":18636.0957},{"date":"2022-02-14","close":18970.5938},{"date":"2022-02-15","close":18683.8828},{"date":"2022-02-16","close":19400.6582},{"date":"2022-02-17","close":19161.7324},{"date":"2022-02-18","close":19591.7969},{"date":"2022-02-21","close":19591.7969},{"date":"2022-02-22","close":19591.7969},{"date":"2022-02-23","close":19782.9355},{"date":"2022-02-24","close":19687.3652},{"date":"2022-02-25","close":20117.4297},{"date":"2022-02-28","close":20117.4297},{"date":"2022-03-02","close":19878.5039},{"date":"2022-03-03","close":20308.5684},{"date":"2022-03-04","close":20308.5684},{"date":"2022-03-07","close":19496.2285},{"date":"2022-03-08","close":19400.6582},{"date":"2022-03-10","close":19400.6582},{"date":"2022-03-11","close":19974.0742},{"date":"2022-03-14","close":19687.3652},{"date":"2022-03-15","close":19687.3652},{"date":"2022-03-16","close":19687.3652},{"date":"2022-03-17","close":19687.3652},{"date":"2022-03-18","close":20356.3535},{"date":"2022-03-21","close":20356.3535},{"date":"2022-03-22","close":20595.2773},{"date":"2022-03-23","close":20547.4941},{"date":"2022-03-24","close":20356.3535},{"date":"2022-03-25","close":20404.1387},{"date":"2022-03-28","close":20308.5684},{"date":"2022-03-29","close":20451.9219},{"date":"2022-03-30","close":20260.7852},{"date":"2022-03-31","close":20547.4941},{"date":"2022-04-01","close":20499.709},{"date":"2022-04-04","close":20595.2773},{"date":"2022-04-05","close":20786.418},{"date":"2022-04-06","close":20499.709},{"date":"2022-04-07","close":20643.0645},{"date":"2022-04-08","close":21120.9121},{"date":"2022-04-11","close":20643.0645},{"date":"2022-04-12","close":20547.4941},{"date":"2022-04-13","close":20690.8496},{"date":"2022-04-14","close":20451.9219},{"date":"2022-04-15","close":20499.709},{"date":"2022-04-18","close":20595.2773},{"date":"2022-04-19","close":20977.5566},{"date":"2022-04-20","close":20929.7715},{"date":"2022-04-21","close":20738.6328},{"date":"2022-04-22","close":20356.3535},{"date":"2022-04-25","close":19878.5039},{"date":"2022-04-26","close":20499.709},{"date":"2022-04-27","close":21120.9121},{"date":"2022-04-28","close":21359.8359},{"date":"2022-04-29","close":21503.1895},{"date":"2022-05-02","close":21503.1895},{"date":"2022-05-03","close":21503.1895},{"date":"2022-05-04","close":20977.5566},{"date":"2022-05-06","close":20356.3535},{"date":"2022-05-09","close":20600.0},{"date":"2022-05-10","close":19926.291},{"date":"2022-05-11","close":20356.3535},{"date":"2022-05-12","close":19257.3008},{"date":"2022-05-13","close":19878.5039},{"date":"2022-05-16","close":20547.4941},{"date":"2022-05-17","close":20834.2031},{"date":"2022-05-18","close":20499.709},{"date":"2022-05-19","close":20069.6465},{"date":"2022-05-20","close":20881.9863},{"date":"2022-05-23","close":20929.7715},{"date":"2022-05-24","close":20308.5684},{"date":"2022-05-25","close":20690.8496},{"date":"2022-05-26","close":20547.4941},{"date":"2022-05-27","close":20929.7715},{"date":"2022-05-30","close":21025.3398},{"date":"2022-05-31","close":20929.7715},{"date":"2022-06-02","close":20643.0645},{"date":"2022-06-03","close":20595.2773},{"date":"2022-06-07","close":20117.4297},{"date":"2022-06-08","close":20021.8613},{"date":"2022-06-09","close":19591.7969},{"date":"2022-06-10","close":19400.6582},{"date":"2022-06-13","close":18731.6699},{"date":"2022-06-14","close":18540.5273},{"date":"2022-06-15","close":18349.3887},{"date":"2022-06-16","close":18492.7422},{"date":"2022-06-17","close":18253.8203},{"date":"2022-06-20","close":17871.541},{"date":"2022-06-21","close":18110.4648},{"date":"2022-06-22","close":17298.1211},{"date":"2022-06-23","close":17202.5527},{"date":"2022-06-24","close":17871.541},{"date":"2022-06-27","close":18253.8203},{"date":"2022-06-28","close":18349.3887},{"date":"2022-06-29","close":18540.5273},{"date":"2022-06-30","close":18588.3125},{"date":"2022-07-01","close":18492.7422},{"date":"2022-07-04","close":18492.7422},{"date":"2022-07-05","close":19639.582},{"date":"2022-07-06","close":19257.3008},{"date":"2022-07-07","close":19113.9473},{"date":"2022-07-08","close":18970.5938},{"date":"2022-07-11","close":18779.4531},{"date":"2022-07-12","close":18444.959},{"date":"2022-07-13","close":18922.8086},{"date":"2022-07-14","close":18540.5273},{"date":"2022-07-15","close":18683.8828},{"date":"2022-07-18","close":19161.7324},{"date":"2022-07-19","close":19018.3789},{"date":"2022-07-20","close":19018.3789},{"date":"2022-07-21","close":18970.5938},{"date":"2022-07-22","close":18158.25},{"date":"2022-07-25","close":18301.6055},{"date":"2022-07-26","close":18397.1738},{"date":"2022-07-27","close":18349.3887},{"date":"2022-07-28","close":18349.3887},{"date":"2022-07-29","close":18397.1738},{"date":"2022-08-01","close":18158.25},{"date":"2022-08-02","close":18158.25},{"date":"2022-08-03","close":18206.0332},{"date":"2022-08-04","close":18301.6055},{"date":"2022-08-05","close":18444.959},{"date":"2022-08-08","close":18588.3125},{"date":"2022-08-09","close":18970.5938},{"date":"2022-08-10","close":18492.7422},{"date":"2022-08-11","close":18827.2402},{"date":"2022-08-12","close":18827.2402},{"date":"2022-08-16","close":18588.3125},{"date":"2022-08-17","close":19113.9473},{"date":"2022-08-18","close":18827.2402},{"date":"2022-08-19","close":18540.5273},{"date":"2022-08-22","close":18206.0332},{"date":"2022-08-23","close":17775.9707},{"date":"2022-08-24","close":18444.959},{"date":"2022-08-25","close":18492.7422},{"date":"2022-08-26","close":18253.8203},{"date":"2022-08-29","close":17584.8301},{"date":"2022-08-30","close":17775.9707},{"date":"2022-08-31","close":17728.1855},{"date":"2022-09-01","close":17250.3379},{"date":"2022-09-02","close":17632.6152},{"date":"2022-09-05","close":17584.8301},{"date":"2022-09-06","close":17393.6914},{"date":"2022-09-07","close":17106.9844},{"date":"2022-09-08","close":17537.0469},{"date":"2022-09-13","close":17871.541},{"date":"2022-09-14","close":17345.9062},{"date":"2022-09-15","close":17202.5527},{"date":"2022-09-16","close":17106.9844},{"date":"2022-09-19","close":17106.9844},{"date":"2022-09-20","close":17154.7676},{"date":"2022-09-21","close":16581.3496},{"date":"2022-09-22","close":16581.3496},{"date":"2022-09-23","close":15816.791},{"date":"2022-09-26","close":15673.4365},{"date":"2022-09-27","close":16151.2852},{"date":"2022-09-28","close":16055.7158},{"date":"2022-09-29","close":15912.3604},{"date":"2022-09-30","close":15530.0811},{"date":"2022-10-04","close":16246.8555},{"date":"2022-10-05","close":15673.4365},{"date":"2022-10-06","close":16103.501},{"date":"2022-10-07","close":15625.6523},{"date":"2022-10-11","close":14622.1689},{"date":"2022-10-12","close":15147.8027},{"date":"2022-10-13","close":14861.0938},{"date":"2022-10-14","close":15195.5879},{"date":"2022-10-17","close":14813.3096},{"date":"2022-10-18","close":15673.4365},{"date":"2022-10-19","close":15386.7275},{"date":"2022-10-20","close":15147.8027},{"date":"2022-10-21","close":14861.0938},{"date":"2022-10-24","close":15004.4482},{"date":"2022-10-25","close":14813.3096},{"date":"2022-10-26","close":14861.0938},{"date":"2022-10-27","close":15243.3721},{"date":"2022-10-28","close":14717.7383},{"date":"2022-10-31","close":15004.4482},{"date":"2022-11-01","close":15530.0811},{"date":"2022-11-02","close":15673.4365},{"date":"2022-11-03","close":15482.2969},{"date":"2022-11-04","close":15338.9424},{"date":"2022-11-07","close":15625.6523},{"date":"2022-11-08","close":16055.7158},{"date":"2022-11-09","close":15577.8672},{"date":"2022-11-10","close":15243.3721},{"date":"2022-11-11","close":16246.8555},{"date":"2022-11-14","close":15816.791},{"date":"2022-11-15","close":16437.9941},{"date":"2022-11-16","close":16055.7158},{"date":"2022-11-17","close":15864.5762},{"date":"2022-11-18","close":15816.791},{"date":"2022-11-21","close":15625.6523},{"date":"2022-11-22","close":15434.5127},{"date":"2022-11-23","close":15530.0811},{"date":"2022-11-24","close":15625.6523},{"date":"2022-11-25","close":15386.7275},{"date":"2022-11-28","close":14765.5254},{"date":"2022-11-29","close":15291.1582},{"date":"2022-11-30","close":15147.8027},{"date":"2022-12-01","close":15434.5127},{"date":"2022-12-02","close":15052.2334},{"date":"2022-12-05","close":15434.5127},{"date":"2022-12-06","close":15004.4482},{"date":"2022-12-07","close":15100.0186},{"date":"2022-12-08","close":14908.8789},{"date":"2022-12-09","close":15960.1455},{"date":"2022-12-12","close":15960.1455},{"date":"2022-12-13","close":16103.501},{"date":"2022-12-14","close":16676.918},{"date":"2022-12-15","close":16294.6406},{"date":"2022-12-16","close":16103.501},{"date":"2022-12-19","close":16437.9941},{"date":"2022-12-20","close":15912.3604},{"date":"2022-12-21","close":16342.4258},{"date":"2022-12-22","close":16629.1348},{"date":"2022-12-23","close":16151.2852},{"date":"2022-12-26","close":16868.0586},{"date":"2022-12-27","close":16485.7793},{"date":"2022-12-28","close":16563.041},{"date":"2022-12-29","close":16031.8652},{"date":"2023-01-02","close":15452.4014},{"date":"2023-01-03","close":15259.2461},{"date":"2023-01-04","close":15355.8232},{"date":"2023-01-05","close":15210.957},{"date":"2023-01-06","close":15500.6895},{"date":"2023-01-09","close":15645.5557},{"date":"2023-01-10","close":15210.957},{"date":"2023-01-11","close":15645.5557},{"date":"2023-01-12","close":15790.4219},{"date":"2023-01-13","close":15790.4219},{"date":"2023-01-16","close":15790.4219},{"date":"2023-01-17","close":15645.5557},{"date":"2023-01-18","close":15790.4219},{"date":"2023-01-19","close":15935.2881},{"date":"2023-01-20","close":15935.2881},{"date":"2023-01-25","close":16128.4424},{"date":"2023-01-26","close":16321.5977},{"date":"2023-01-27","close":16118.7852},{"date":"2023-01-30","close":16031.8652},{"date":"2023-01-31","close":16418.1758},{"date":"2023-02-01","close":16311.9414},{"date":"2023-02-02","close":16447.1504},{"date":"2023-02-03","close":16418.1758},{"date":"2023-02-06","close":16147.7588},{"date":"2023-02-07","close":16340.9131},{"date":"2023-02-08","close":16456.8066},{"date":"2023-02-09","close":16418.1758},{"date":"2023-02-10","close":16002.8926},{"date":"2023-02-13","close":15858.0264},{"date":"2023-02-14","close":16031.8652},{"date":"2023-02-15","close":15626.2393},{"date":"2023-02-16","close":16118.7852},{"date":"2023-02-17","close":15829.0527},{"date":"2023-02-20","close":16273.3096},{"date":"2023-02-21","close":16012.5498},{"date":"2023-02-22","close":15606.9248},{"date":"2023-02-23","close":15906.3145},{"date":"2023-02-24","close":15800.0791},{"date":"2023-02-27","close":15510.3467},{"date":"2023-02-28","close":15587.6094},{"date":"2023-03-02","close":15326.8496},{"date":"2023-03-03","close":15365.4814},{"date":"2023-03-06","close":15326.8496},{"date":"2023-03-07","close":15365.4814},{"date":"2023-03-08","close":15027.46},{"date":"2023-03-09","close":15172.3262},{"date":"2023-03-10","close":14921.2256},{"date":"2023-03-13","close":15008.1445},{"date":"2023-03-14","close":14399.7061},{"date":"2023-03-15","close":14370.7324},{"date":"2023-03-16","close":14303.1279},{"date":"2023-03-17","close":14940.54},{"date":"2023-03-20","close":14814.9893},{"date":"2023-03-21","close":14631.4922},{"date":"2023-03-22","close":14814.9893},{"date":"2023-03-23","close":14573.5459},{"date":"2023-03-24","close":14486.625},{"date":"2023-03-27","close":14351.417},{"date":"2023-03-28","close":14602.5186},{"date":"2023-03-29","close":14583.2031},{"date":"2023-03-30","close":14969.5137},{"date":"2023-03-31","close":15017.8018},{"date":"2023-04-03","close":14805.3311},{"date":"2023-04-04","close":15210.957},{"date":"2023-04-05","close":15413.7695},{"date":"2023-04-06","close":15046.7744},{"date":"2023-04-07","close":15471.7158},{"date":"2023-04-10","close":15220.6143},{"date":"2023-04-11","close":15307.5342},{"date":"2023-04-12","close":15548.9785},{"date":"2023-04-13","close":15577.9512},{"date":"2023-04-14","close":15655.2139},{"date":"2023-04-17","close":15375.1387},{"date":"2023-04-18","close":15210.957},{"date":"2023-04-19","close":15056.4326},{"date":"2023-04-20","close":14766.7002},{"date":"2023-04-21","close":14699.0957},{"date":"2023-04-24","close":14795.6738},{"date":"2023-04-25","close":14679.7812},{"date":"2023-04-26","close":14573.5459},{"date":"2023-04-27","close":14467.3105},{"date":"2023-04-28","close":14534.9141},{"date":"2023-05-02","close":14737.7266},{"date":"2023-05-03","close":14660.4648},{"date":"2023-05-04","close":14814.9893},{"date":"2023-05-08","close":14940.54},{"date":"2023-05-09","close":14737.7266},{"date":"2023-05-10","close":14766.7002},{"date":"2023-05-11","close":14911.5664},{"date":"2023-05-12","close":14747.3857},{"date":"2023-05-15","close":14843.9619},{"date":"2023-05-16","close":14563.8877},{"date":"2023-05-17","close":14892.251},{"date":"2023-05-18","close":14921.2256},{"date":"2023-05-19","close":15085.4062},{"date":"2023-05-22","close":15162.668},{"date":"2023-05-23","close":15645.5557},{"date":"2023-05-24","close":15539.3203},{"date":"2023-05-25","close":15162.668},{"date":"2023-05-26","close":14950.1973},{"date":"2023-05-30","close":15191.6416},{"date":"2023-05-31","close":14988.8281},{"date":"2023-06-01","close":15124.0371},{"date":"2023-06-02","close":15172.3262},{"date":"2023-06-05","close":15355.8232},{"date":"2023-06-07","close":15181.9834},{"date":"2023-06-08","close":15220.6143},{"date":"2023-06-09","close":15326.8496},{"date":"2023-06-12","close":15027.46},{"date":"2023-06-13","close":15037.1182},{"date":"2023-06-14","close":14641.1504},{"date":"2023-06-15","close":14505.9414},{"date":"2023-06-16","close":14505.9414},{"date":"2023-06-19","close":14631.4922},{"date":"2023-06-20","close":14486.625},{"date":"2023-06-21","close":14303.1279},{"date":"2023-06-22","close":14216.209},{"date":"2023-06-23","close":14090.6572},{"date":"2023-06-26","close":14023.0527},{"date":"2023-06-27","close":13907.1602},{"date":"2023-06-28","close":13887.8447},{"date":"2023-06-29","close":13665.7168},{"date":"2023-06-30","close":13800.9248},{"date":"2023-07-03","close":13781.6094},{"date":"2023-07-04","close":13491.877},{"date":"2023-07-05","close":13202.1445},{"date":"2023-07-06","close":12825.4912},{"date":"2023-07-07","close":12786.8613},{"date":"2023-07-10","close":12699.9424},{"date":"2023-07-11","close":12893.0957},{"date":"2023-07-12","close":13134.54},{"date":"2023-07-13","close":13318.0381},{"date":"2023-07-14","close":13211.8027},{"date":"2023-07-17","close":13375.9844},{"date":"2023-07-18","close":12931.7275},{"date":"2023-07-19","close":13144.1982},{"date":"2023-07-20","close":13260.0918},{"date":"2023-07-21","close":13231.1182},{"date":"2023-07-24","close":13240.7754},{"date":"2023-07-25","close":12873.7822},{"date":"2023-07-26","close":12622.6797},{"date":"2023-07-27","close":13298.7227},{"date":"2023-07-28","close":13240.7754},{"date":"2023-07-31","close":13182.8301},{"date":"2023-08-01","close":13260.0918},{"date":"2023-08-02","close":13231.1182},{"date":"2023-08-03","close":13569.1387},{"date":"2023-08-04","close":13347.0107},{"date":"2023-08-07","close":13462.9033},{"date":"2023-08-08","close":13530.5078},{"date":"2023-08-09","close":13839.5566},{"date":"2023-08-10","close":14042.3691},{"date":"2023-08-11","close":13849.2129},{"date":"2023-08-14","close":13984.4229},{"date":"2023-08-16","close":13656.0596},{"date":"2023-08-17","close":13704.3477},{"date":"2023-08-18","close":13762.2949},{"date":"2023-08-21","close":13762.2949},{"date":"2023-08-22","close":13530.5078},{"date":"2023-08-23","close":13598.1123},{"date":"2023-08-24","close":13395.2998},{"date":"2023-08-25","close":13559.4814},{"date":"2023-08-28","close":13501.5361},{"date":"2023-08-29","close":13665.7168},{"date":"2023-08-30","close":13598.1123},{"date":"2023-08-31","close":13627.085},{"date":"2023-09-01","close":13704.3477},{"date":"2023-09-04","close":13598.1123},{"date":"2023-09-05","close":13453.2461},{"date":"2023-09-06","close":13240.7754},{"date":"2023-09-07","close":13395.2998},{"date":"2023-09-08","close":13936.1338},{"date":"2023-09-11","close":14370.7324},{"date":"2023-09-12","close":14621.834},{"date":"2023-09-13","close":14679.7812},{"date":"2023-09-14","close":14776.3574},{"date":"2023-09-15","close":14737.7266},{"date":"2023-09-18","close":14631.4922},{"date":"2023-09-19","close":14525.2568},{"date":"2023-09-20","close":14679.7812},{"date":"2023-09-21","close":14390.0488},{"date":"2023-09-22","close":14563.8877},{"date":"2023-09-25","close":14544.5723},{"date":"2023-09-26","close":14525.2568},{"date":"2023-09-27","close":14390.0488},{"date":"2023-10-04","close":14196.8926},{"date":"2023-10-05","close":14728.0693},{"date":"2023-10-06","close":15529.6631},{"date":"2023-10-10","close":16070.4961},{"date":"2023-10-11","close":16147.7588},{"date":"2023-10-12","close":15993.2354},{"date":"2023-10-13","close":15983.5762},{"date":"2023-10-16","close":15915.9727},{"date":"2023-10-17","close":15915.9727},{"date":"2023-10-18","close":15674.5293},{"date":"2023-10-19","close":14940.54},{"date":"2023-10-20","close":14496.2842},{"date":"2023-10-23","close":15017.8018},{"date":"2023-10-24","close":15307.5342},{"date":"2023-10-25","close":15297.877},{"date":"2023-10-26","close":14940.54},{"date":"2023-10-27","close":15548.9785},{"date":"2023-10-30","close":15548.9785},{"date":"2023-10-31","close":15558.6357},{"date":"2023-11-01","close":15944.9463},{"date":"2023-11-02","close":15780.7637},{"date":"2023-11-03","close":15597.2676},{"date":"2023-11-06","close":16215.3623},{"date":"2023-11-07","close":15877.3418},{"date":"2023-11-08","close":15896.6562},{"date":"2023-11-09","close":15800.0791},{"date":"2023-11-10","close":15693.8438},{"date":"2023-11-13","close":15394.4541},{"date":"2023-11-14","close":15075.749},{"date":"2023-11-15","close":15066.0908},{"date":"2023-11-16","close":15037.1182},{"date":"2023-11-17","close":14901.9092},{"date":"2023-11-20","close":15172.3262},{"date":"2023-11-21","close":14998.4863},{"date":"2023-11-22","close":14728.0693},{"date":"2023-11-23","close":14824.6465},{"date":"2023-11-24","close":14534.9141},{"date":"2023-11-27","close":14563.8877},{"date":"2023-11-28","close":14563.8877},{"date":"2023-11-29","close":13955.4492},{"date":"2023-11-30","close":13965.1074},{"date":"2023-12-01","close":14100.3154},{"date":"2023-12-04","close":14071.3428},{"date":"2023-12-05","close":13858.8721},{"date":"2023-12-06","close":13733.3203},{"date":"2023-12-07","close":13781.6094},{"date":"2023-12-08","close":13752.6367},{"date":"2023-12-11","close":13984.4229},{"date":"2023-12-12","close":14081.0},{"date":"2023-12-13","close":14834.3047},{"date":"2023-12-14","close":14737.7266},{"date":"2023-12-15","close":15017.8018},{"date":"2023-12-18","close":14882.5928},{"date":"2023-12-19","close":14786.0166},{"date":"2023-12-20","close":14872.9346},{"date":"2023-12-21","close":14863.2783},{"date":"2023-12-22","close":15452.4014},{"date":"2023-12-26","close":15548.9785},{"date":"2023-12-27","close":15812.6855},{"date":"2023-12-28","close":15783.3838},{"date":"2024-01-02","close":15783.3838},{"date":"2024-01-03","close":16467.0703},{"date":"2024-01-04","close":16447.5352},{"date":"2024-01-05","close":16388.9355},{"date":"2024-01-08","close":17502.3672},{"date":"2024-01-09","close":17853.9785},{"date":"2024-01-10","close":17912.5781},{"date":"2024-01-11","close":17863.7441},{"date":"2024-01-12","close":18215.3535},{"date":"2024-01-15","close":18049.3164},{"date":"2024-01-16","close":17551.2012},{"date":"2024-01-17","close":16789.3789},{"date":"2024-01-18","close":16740.5449},{"date":"2024-01-19","close":17082.3887},{"date":"2024-01-22","close":17131.2246},{"date":"2024-01-23","close":17492.6016},{"date":"2024-01-24","close":17238.6602},{"date":"2024-01-25","close":17385.1621},{"date":"2024-01-26","close":18107.916},{"date":"2024-01-29","close":17756.3086},{"date":"2024-01-30","close":17951.6465},{"date":"2024-01-31","close":17492.6016},{"date":"2024-02-01","close":17277.7266},{"date":"2024-02-02","close":17023.7852},{"date":"2024-02-05","close":17385.1621},{"date":"2024-02-06","close":17375.3965},{"date":"2024-02-07","close":17238.6602},{"date":"2024-02-08","close":17199.5918},{"date":"2024-02-13","close":17433.998},{"date":"2024-02-14","close":17648.8711},{"date":"2024-02-15","close":18195.8203},{"date":"2024-02-16","close":18410.6934},{"date":"2024-02-19","close":18283.7227},{"date":"2024-02-20","close":18020.0137},{"date":"2024-02-21","close":17463.2988},{"date":"2024-02-22","close":17199.5918},{"date":"2024-02-23","close":17609.8027},{"date":"2024-02-26","close":17961.4141},{"date":"2024-02-27","close":16222.8984},{"date":"2024-02-28","close":16222.8984},{"date":"2024-02-29","close":16125.2275},{"date":"2024-03-04","close":15754.084},{"date":"2024-03-05","close":15470.8428},{"date":"2024-03-06","close":15480.6094},{"date":"2024-03-07","close":15314.5713},{"date":"2024-03-08","close":15509.9102},{"date":"2024-03-11","close":15588.0459},{"date":"2024-03-12","close":15627.1143},{"date":"2024-03-13","close":15763.8506},{"date":"2024-03-14","close":15627.1143},{"date":"2024-03-15","close":15500.1436},{"date":"2024-03-18","close":15793.1514},{"date":"2024-03-19","close":15656.4141},{"date":"2024-03-20","close":15890.8203},{"date":"2024-03-21","close":15890.8203},{"date":"2024-03-22","close":16291.2656},{"date":"2024-03-25","close":16750.3125},{"date":"2024-03-26","close":16594.041},{"date":"2024-03-27","close":16525.6719},{"date":"2024-03-28","close":16681.9434},{"date":"2024-03-29","close":16291.2656},{"date":"2024-04-01","close":16525.6719},{"date":"2024-04-02","close":16340.1006},{"date":"2024-04-03","close":16369.4014},{"date":"2024-04-04","close":16232.665},{"date":"2024-04-05","close":16154.5283},{"date":"2024-04-08","close":15841.9863},{"date":"2024-04-09","close":15724.7832},{"date":"2024-04-11","close":15841.9863},{"date":"2024-04-12","close":15724.7832},{"date":"2024-04-15","close":15509.9102},{"date":"2024-04-16","close":15373.1729},{"date":"2024-04-17","close":15363.4062},{"date":"2024-04-18","close":15900.5879},{"date":"2024-04-19","close":15685.7148},{"date":"2024-04-22","close":15939.6553},{"date":"2024-04-23","close":15988.4912},{"date":"2024-04-24","close":15929.8887},{"date":"2024-04-25","close":15568.5117},{"date":"2024-04-26","close":15900.5879},{"date":"2024-04-29","close":16213.1299},{"date":"2024-04-30","close":16095.9268},{"date":"2024-05-02","close":16174.0625},{"date":"2024-05-03","close":16594.041},{"date":"2024-05-07","close":16408.4707},{"date":"2024-05-08","close":16457.3047},{"date":"2024-05-09","close":16340.1006},{"date":"2024-05-10","close":16603.8086},{"date":"2024-05-13","close":17277.7266},{"date":"2024-05-14","close":16877.2832},{"date":"2024-05-16","close":16906.584},{"date":"2024-05-17","close":17287.4941},{"date":"2024-05-20","close":17248.4258},{"date":"2024-05-21","close":17082.3887},{"date":"2024-05-22","close":16896.8164},{"date":"2024-05-23","close":17092.1562},{"date":"2024-05-24","close":18283.7227},{"date":"2024-05-27","close":18059.082},{"date":"2024-05-28","close":18977.1758},{"date":"2024-05-29","close":18439.9941},{"date":"2024-05-30","close":18430.2285},{"date":"2024-05-31","close":18811.1387},{"date":"2024-06-03","close":18850.2051},{"date":"2024-06-04","close":19016.2441},{"date":"2024-06-05","close":18733.002},{"date":"2024-06-07","close":18557.1973},{"date":"2024-06-10","close":18234.8867},{"date":"2024-06-11","close":18068.8516},{"date":"2024-06-12","close":18049.3164},{"date":"2024-06-13","close":17707.4727},{"date":"2024-06-14","close":17932.1113},{"date":"2024-06-17","close":17853.9785},{"date":"2024-06-18","close":17863.7441},{"date":"2024-06-19","close":17258.1934},{"date":"2024-06-20","close":17355.8633},{"date":"2024-06-21","close":17355.8633},{"date":"2024-06-24","close":17180.0586},{"date":"2024-06-25","close":17238.6602},{"date":"2024-06-26","close":18684.168},{"date":"2024-06-27","close":18684.168},{"date":"2024-06-28","close":18205.5879},{"date":"2024-07-01","close":18938.1074},{"date":"2024-07-02","close":18947.875},{"date":"2024-07-03","close":17678.1719},{"date":"2024-07-04","close":17297.2598},{"date":"2024-07-05","close":17736.7734},{"date":"2024-07-08","close":18127.4512},{"date":"2024-07-09","close":17902.8125},{"date":"2024-07-10","close":17951.6465},{"date":"2024-07-11","close":18313.0234},{"date":"2024-07-12","close":18264.1895},{"date":"2024-07-15","close":18811.1387},{"date":"2024-07-16","close":18547.4297},{"date":"2024-07-17","close":18361.8574},{"date":"2024-07-18","close":18918.5742},{"date":"2024-07-19","close":18234.8867},{"date":"2024-07-22","close":17658.6367},{"date":"2024-07-23","close":17893.0449},{"date":"2024-07-24","close":18166.5195},{"date":"2024-07-25","close":17668.4062},{"date":"2024-07-26","close":17541.4355},{"date":"2024-07-29","close":17707.4727},{"date":"2024-07-30","close":17658.6367},{"date":"2024-07-31","close":17228.8926},{"date":"2024-08-01","close":17140.9902},{"date":"2024-08-02","close":16867.5156},{"date":"2024-08-05","close":15480.6094},{"date":"2024-08-06","close":16086.1602},{"date":"2024-08-07","close":16535.4395},{"date":"2024-08-08","close":16652.6426},{"date":"2024-08-09","close":16691.7109},{"date":"2024-08-12","close":16916.3496},{"date":"2024-08-13","close":16564.7402},{"date":"2024-08-14","close":16828.4473},{"date":"2024-08-16","close":16672.1758},{"date":"2024-08-19","close":16584.2754},{"date":"2024-08-20","close":16584.2754},{"date":"2024-08-21","close":17004.2539},{"date":"2024-08-22","close":16955.418},{"date":"2024-08-23","close":16974.9512},{"date":"2024-08-26","close":17053.0879},{"date":"2024-08-27","close":16994.4863},{"date":"2024-08-28","close":17385.1621},{"date":"2024-08-29","close":17277.7266},{"date":"2024-08-30","close":17756.3086},{"date":"2024-09-02","close":17541.4355},{"date":"2024-09-03","close":17678.1719},{"date":"2024-09-04","close":16750.3125},{"date":"2024-09-05","close":16515.9062},{"date":"2024-09-06","close":16271.7324},{"date":"2024-09-09","close":16437.7695},{"date":"2024-09-10","close":15939.6553},{"date":"2024-09-11","close":15959.1895},{"date":"2024-09-12","close":16017.791},{"date":"2024-09-13","close":16154.5283},{"date":"2024-09-19","close":16037.3252},{"date":"2024-09-20","close":16554.9727},{"date":"2024-09-23","close":16554.9727},{"date":"2024-09-24","close":16506.1387},{"date":"2024-09-25","close":16574.5059},{"date":"2024-09-26","close":16828.4473},{"date":"2024-09-27","close":16594.041},{"date":"2024-09-30","close":16554.9727},{"date":"2024-10-02","close":16828.4473},{"date":"2024-10-04","close":16877.2832},{"date":"2024-10-07","close":16681.9434},{"date":"2024-10-08","close":16828.4473},{"date":"2024-10-10","close":17014.0195},{"date":"2024-10-11","close":17258.1934},{"date":"2024-10-14","close":17502.3672},{"date":"2024-10-15","close":17394.9316},{"date":"2024-10-16","close":18107.916},{"date":"2024-10-17","close":17717.2402},{"date":"2024-10-18","close":17756.3086},{"date":"2024-10-21","close":17756.3086},{"date":"2024-10-22","close":17453.5332},{"date":"2024-10-23","close":17277.7266},{"date":"2024-10-24","close":17140.9902},{"date":"2024-10-25","close":16808.9141},{"date":"2024-10-28","close":16926.1172},{"date":"2024-10-29","close":16994.4863},{"date":"2024-10-30","close":16974.9512},{"date":"2024-10-31","close":17580.5039},{"date":"2024-11-01","close":17795.375},{"date":"2024-11-04","close":17971.1797},{"date":"2024-11-05","close":17902.8125},{"date":"2024-11-06","close":17580.5039},{"date":"2024-11-07","close":17502.3672},{"date":"2024-11-08","close":17336.3281},{"date":"2024-11-11","close":16750.3125},{"date":"2024-11-12","close":16603.8086},{"date":"2024-11-13","close":16808.9141},{"date":"2024-11-14","close":16086.1602},{"date":"2024-11-15","close":17609.8027},{"date":"2024-11-18","close":17170.291},{"date":"2024-11-19","close":17111.6895},{"date":"2024-11-20","close":17033.5547},{"date":"2024-11-21","close":17150.7559},{"date":"2024-11-22","close":17053.0879},{"date":"2024-11-25","close":17033.5547},{"date":"2024-11-26","close":16691.7109},{"date":"2024-11-27","close":16388.9355},{"date":"2024-11-28","close":16359.6348},{"date":"2024-11-29","close":16164.2949},{"date":"2024-12-02","close":16232.665},{"date":"2024-12-03","close":16320.5674},{"date":"2024-12-04","close":16037.3252},{"date":"2024-12-05","close":15822.4521},{"date":"2024-12-06","close":15851.7539},{"date":"2024-12-09","close":15363.4062},{"date":"2024-12-10","close":16095.9268},{"date":"2024-12-11","close":16222.8984},{"date":"2024-12-12","close":15968.957},{"date":"2024-12-13","close":16203.3633},{"date":"2024-12-16","close":16291.2656},{"date":"2024-12-17","close":16252.1973},{"date":"2024-12-18","close":16222.8984},{"date":"2024-12-19","close":15939.6553},{"date":"2024-12-20","close":15763.8506},{"date":"2024-12-23","close":15959.1895},{"date":"2024-12-24","close":16320.5674},{"date":"2024-12-26","close":16330.334},{"date":"2024-12-27","close":16063.4326},{"date":"2024-12-30","close":16330.333},{"date":"2025-01-02","close":16112.8594},{"date":"2025-01-03","close":16112.8594},{"date":"2025-01-06","close":16241.3662},{"date":"2025-01-07","close":16033.7773},{"date":"2025-01-08","close":16073.3184},{"date":"2025-01-09","close":15796.5332},{"date":"2025-01-10","close":15677.9102},{"date":"2025-01-13","close":15480.207},{"date":"2025-01-14","close":15351.6992},{"date":"2025-01-15","close":15035.373},{"date":"2025-01-16","close":15272.6182},{"date":"2025-01-17","close":15420.8955},{"date":"2025-01-20","close":15242.9619},{"date":"2025-01-21","close":15440.666},{"date":"2025-01-22","close":15341.8145},{"date":"2025-01-23","close":14896.9805},{"date":"2025-01-24","close":15055.1436},{"date":"2025-01-31","close":14956.292},{"date":"2025-02-03","close":14303.8691},{"date":"2025-02-04","close":14867.3252},{"date":"2025-02-05","close":15618.5996},{"date":"2025-02-06","close":15816.3037},{"date":"2025-02-07","close":15470.3213},{"date":"2025-02-10","close":15361.585},{"date":"2025-02-11","close":15213.3066},{"date":"2025-02-12","close":15213.3066},{"date":"2025-02-13","close":15233.0771},{"date":"2025-02-14","close":14995.833},{"date":"2025-02-17","close":15648.2549},{"date":"2025-02-18","close":15766.877},{"date":"2025-02-19","close":15905.2695},{"date":"2025-02-20","close":15677.9102},{"date":"2025-02-21","close":15796.5332},{"date":"2025-02-24","close":15608.7139},{"date":"2025-02-25","close":15648.2549},{"date":"2025-02-26","close":15816.3037},{"date":"2025-02-27","close":15845.959},{"date":"2025-02-28","close":15371.4697},{"date":"2025-03-04","close":15361.585},{"date":"2025-03-05","close":15737.2217},{"date":"2025-03-06","close":15588.9443},{"date":"2025-03-07","close":15509.8623},{"date":"2025-03-10","close":15401.125},{"date":"2025-03-11","close":15134.2256},{"date":"2025-03-12","close":15065.0293},{"date":"2025-03-13","close":14966.1768},{"date":"2025-03-14","close":14995.833},{"date":"2025-03-17","close":14896.9805},{"date":"2025-03-18","close":14887.0957},{"date":"2025-03-19","close":14946.4062},{"date":"2025-03-20","close":14966.1768},{"date":"2025-03-21","close":14808.0137},{"date":"2025-03-24","close":14620.1953},{"date":"2025-03-25","close":14778.3584},{"date":"2025-03-26","close":14847.5547},{"date":"2025-03-27","close":14827.7842},{"date":"2025-03-28","close":14728.9326},{"date":"2025-03-31","close":14442.2617},{"date":"2025-04-01","close":14946.4062},{"date":"2025-04-02","close":14877.21},{"date":"2025-04-03","close":14817.8994},{"date":"2025-04-04","close":14887.0957},{"date":"2025-04-07","close":14501.5732},{"date":"2025-04-08","close":14649.8506},{"date":"2025-04-09","close":14422.4912},{"date":"2025-04-10","close":14956.292},{"date":"2025-04-11","close":14778.3584},{"date":"2025-04-14","close":14877.21},{"date":"2025-04-15","close":15114.4551},{"date":"2025-04-16","close":14966.1768},{"date":"2025-04-17","close":15035.373},{"date":"2025-04-18","close":15114.4551},{"date":"2025-04-21","close":15213.3066},{"date":"2025-04-22","close":15163.8809},{"date":"2025-04-23","close":15233.0771},{"date":"2025-04-24","close":15282.5029},{"date":"2025-04-25","close":15183.6514},{"date":"2025-04-28","close":15065.0293},{"date":"2025-04-29","close":15203.4219},{"date":"2025-04-30","close":15025.4883},{"date":"2025-05-02","close":15055.1436},{"date":"2025-05-07","close":15065.0293},{"date":"2025-05-08","close":15341.8145},{"date":"2025-05-09","close":15470.3213},{"date":"2025-05-12","close":15460.4365},{"date":"2025-05-13","close":15499.9775},{"date":"2025-05-14","close":15539.5176},{"date":"2025-05-15","close":16567.5781},{"date":"2025-05-16","close":16953.0996},{"date":"2025-05-19","close":16448.9551},{"date":"2025-05-20","close":17051.9512},{"date":"2025-05-21","close":17279.3105},{"date":"2025-05-22","close":17150.8047},{"date":"2025-05-23","close":16972.8711},{"date":"2025-05-26","close":16953.0996},{"date":"2025-05-27","close":16864.1328},{"date":"2025-05-28","close":16903.6738},{"date":"2025-05-29","close":16686.1992},{"date":"2025-05-30","close":16775.166},{"date":"2025-06-02","close":16864.1328},{"date":"2025-06-04","close":16844.3633},{"date":"2025-06-05","close":17051.9512},{"date":"2025-06-09","close":17160.6895},{"date":"2025-06-10","close":17111.2637},{"date":"2025-06-11","close":18168.9785},{"date":"2025-06-12","close":17694.4902},{"date":"2025-06-13","close":17131.0332},{"date":"2025-06-16","close":17002.5254},{"date":"2025-06-17","close":16686.1992},{"date":"2025-06-18","close":16943.2148},{"date":"2025-06-19","close":16834.4785},{"date":"2025-06-20","close":16913.5586},{"date":"2025-06-23","close":17397.9336},{"date":"2025-06-24","close":17318.8516},{"date":"2025-06-25","close":17249.6562},{"date":"2025-06-26","close":16933.3301},{"date":"2025-06-27","close":16785.0527},{"date":"2025-06-30","close":17150.8047},{"date":"2025-07-01","close":17486.9004},{"date":"2025-07-02","close":17299.082},{"date":"2025-07-03","close":17477.0156},{"date":"2025-07-04","close":17714.2598},{"date":"2025-07-07","close":17753.8008},{"date":"2025-07-08","close":17664.834},{"date":"2025-07-09","close":17892.1934},{"date":"2025-07-10","close":17793.3418},{"date":"2025-07-11","close":17921.8477},{"date":"2025-07-14","close":17941.6191},{"date":"2025-07-15","close":18198.6348},{"date":"2025-07-16","close":18040.4707},{"date":"2025-07-17","close":18445.7637},{"date":"2025-07-18","close":18010.8145},{"date":"2025-07-21","close":18050.3555},{"date":"2025-07-22","close":18238.1738},{"date":"2025-07-23","close":18584.1562},{"date":"2025-07-24","close":18495.1895},{"date":"2025-07-25","close":18248.0605},{"date":"2025-07-28","close":17862.5371},{"date":"2025-07-29","close":18267.8301},{"date":"2025-07-30","close":18040.4707},{"date":"2025-07-31","close":18653.3535},{"date":"2025-08-01","close":17852.6523},{"date":"2025-08-04","close":17743.916},{"date":"2025-08-05","close":18020.7012},{"date":"2025-08-06","close":18089.8965},{"date":"2025-08-07","close":18297.4863},{"date":"2025-08-08","close":18356.7969},{"date":"2025-08-11","close":18030.5859},{"date":"2025-08-12","close":17229.8848},{"date":"2025-08-13","close":17397.9336},{"date":"2025-08-14","close":17516.5566},{"date":"2025-08-18","close":17180.459},{"date":"2025-08-19","close":16854.248},{"date":"2025-08-20","close":16962.9844},{"date":"2025-08-21","close":16874.0176},{"date":"2025-08-22","close":16972.8711},{"date":"2025-08-25","close":16953.0996},{"date":"2025-08-26","close":17002.5254},{"date":"2025-08-27","close":16903.6738},{"date":"2025-08-28","close":16883.9043},{"date":"2025-08-29","close":16775.166},{"date":"2025-09-01","close":16577.4629},{"date":"2025-09-02","close":16715.8555},{"date":"2025-09-03","close":16804.8223},{"date":"2025-09-04","close":16893.7891},{"date":"2025-09-05","close":16785.0527},{"date":"2025-09-08","close":16933.3301},{"date":"2025-09-09","close":17477.0156},{"date":"2025-09-10","close":18257.9453},{"date":"2025-09-11","close":19523.25},{"date":"2025-09-12","close":19078.416},{"date":"2025-09-15","close":19582.5605},{"date":"2025-09-16","close":19572.6758},{"date":"2025-09-17","close":19463.9375},{"date":"2025-09-18","close":18178.8633},{"date":"2025-09-19","close":19790.0},{"date":"2025-09-22","close":18890.5977},{"date":"2025-09-23","close":19206.9238},{"date":"2025-09-24","close":19137.7266},{"date":"2025-09-25","close":18781.8594},{"date":"2025-09-26","close":18257.9453},{"date":"2025-09-29","close":18445.7637},{"date":"2025-09-30","close":18663.2383},{"date":"2025-10-01","close":18900.4824},{"date":"2025-10-02","close":18969.6797},{"date":"2025-10-10","close":18297.4863},{"date":"2025-10-13","close":18386.4531},{"date":"2025-10-14","close":18109.668},{"date":"2025-10-15","close":19117.957},{"date":"2025-10-16","close":18722.5488},{"date":"2025-10-17","close":18238.1738},{"date":"2025-10-20","close":18297.4863},{"date":"2025-10-21","close":18168.9785},{"date":"2025-10-22","close":18376.5664},{"date":"2025-10-23","close":17971.2754},{"date":"2025-10-24","close":17635.1777},{"date":"2025-10-27","close":17991.0449},{"date":"2025-10-28","close":18465.5332},{"date":"2025-10-29","close":17931.7344},{"date":"2025-10-30","close":17526.4414},{"date":"2025-10-31","close":17477.0156},{"date":"2025-11-03","close":17358.3926},{"date":"2025-11-04","close":17635.1777},{"date":"2025-11-05","close":17378.1641},{"date":"2025-11-06","close":17397.9336},{"date":"2025-11-07","close":17210.1152},{"date":"2025-11-10","close":17496.7852},{"date":"2025-11-11","close":17437.4746},{"date":"2025-11-12","close":17832.8828},{"date":"2025-11-13","close":17832.8828},{"date":"2025-11-14","close":17793.3418},{"date":"2025-11-17","close":19078.416},{"date":"2025-11-18","close":18712.6641},{"date":"2025-11-19","close":18337.0273},{"date":"2025-11-20","close":18396.3379},{"date":"2025-11-21","close":18040.4707},{"date":"2025-11-24","close":17694.4902},{"date":"2025-11-25","close":17645.0625},{"date":"2025-11-26","close":18030.5859},{"date":"2025-11-27","close":17813.1113},{"date":"2025-11-28","close":18505.0742},{"date":"2025-12-01","close":18337.0273},{"date":"2025-12-02","close":18969.6797},{"date":"2025-12-03","close":18940.0234},{"date":"2025-12-04","close":18683.0078},{"date":"2025-12-05","close":18534.7305},{"date":"2025-12-08","close":18534.7305},{"date":"2025-12-09","close":18811.5156},{"date":"2025-12-10","close":18643.4668},{"date":"2025-12-11","close":18702.7793},{"date":"2025-12-12","close":18317.2559},{"date":"2025-12-15","close":18020.7012},{"date":"2025-12-16","close":18109.668},{"date":"2025-12-17","close":17991.0449},{"date":"2025-12-18","close":17852.6523},{"date":"2025-12-19","close":17674.7188},{"date":"2025-12-22","close":17743.916},{"date":"2025-12-23","close":17546.2109},{"date":"2025-12-24","close":17486.9004},{"date":"2025-12-26","close":17220.0},{"date":"2025-12-29","close":17380.0},{"date":"2025-12-30","close":17150.0},{"date":"2026-01-02","close":17080.0},{"date":"2026-01-05","close":17340.0},{"date":"2026-01-06","close":17140.0},{"date":"2026-01-07","close":17350.0},{"date":"2026-01-08","close":17130.0},{"date":"2026-01-09","close":16840.0},{"date":"2026-01-12","close":16910.0},{"date":"2026-01-13","close":16620.0},{"date":"2026-01-14","close":16570.0},{"date":"2026-01-15","close":16580.0},{"date":"2026-01-16","close":16530.0},{"date":"2026-01-19","close":16420.0},{"date":"2026-01-20","close":16660.0},{"date":"2026-01-21","close":16600.0},{"date":"2026-01-22","close":16590.0},{"date":"2026-01-23","close":17080.0},{"date":"2026-01-26","close":17690.0},{"date":"2026-01-27","close":18000.0},{"date":"2026-01-28","close":18440.0},{"date":"2026-01-29","close":18780.0},{"date":"2026-01-30","close":18790.0},{"date":"2026-02-02","close":17900.0},{"date":"2026-02-03","close":18170.0},{"date":"2026-02-04","close":18320.0},{"date":"2026-02-05","close":18030.0},{"date":"2026-02-06","close":17450.0},{"date":"2026-02-09","close":17980.0},{"date":"2026-02-10","close":18490.0},{"date":"2026-02-11","close":18340.0},{"date":"2026-02-12","close":18150.0},{"date":"2026-02-13","close":18100.0},{"date":"2026-02-19","close":20800.0},{"date":"2026-02-20","close":20500.0},{"date":"2026-02-23","close":20550.0},{"date":"2026-02-24","close":22000.0},{"date":"2026-02-25","close":21200.0},{"date":"2026-02-26","close":20450.0},{"date":"2026-02-27","close":20400.0},{"date":"2026-03-03","close":19680.0},{"date":"2026-03-04","close":17620.0},{"date":"2026-03-05","close":18700.0},{"date":"2026-03-06","close":19840.0},{"date":"2026-03-09","close":18860.0},{"date":"2026-03-10","close":19270.0},{"date":"2026-03-11","close":18510.0},{"date":"2026-03-12","close":18460.0},{"date":"2026-03-13","close":18400.0},{"date":"2026-03-16","close":17710.0},{"date":"2026-03-17","close":18140.0},{"date":"2026-03-18","close":18310.0},{"date":"2026-03-19","close":17900.0},{"date":"2026-03-20","close":18760.0},{"date":"2026-03-23","close":17880.0},{"date":"2026-03-24","close":18100.0},{"date":"2026-03-25","close":20000.0},{"date":"2026-03-26","close":20550.0},{"date":"2026-03-27","close":22300.0},{"date":"2026-03-30","close":23050.0},{"date":"2026-03-31","close":23600.0},{"date":"2026-04-01","close":29550.0},{"date":"2026-04-02","close":27850.0},{"date":"2026-04-03","close":27400.0},{"date":"2026-04-06","close":29900.0},{"date":"2026-04-07","close":28800.0},{"date":"2026-04-08","close":27750.0},{"date":"2026-04-09","close":28500.0},{"date":"2026-04-10","close":25600.0},{"date":"2026-04-13","close":25150.0},{"date":"2026-04-14","close":25750.0},{"date":"2026-04-15","close":27600.0},{"date":"2026-04-16","close":26650.0},{"date":"2026-04-17","close":25850.0},{"date":"2026-04-20","close":25500.0},{"date":"2026-04-21","close":24950.0},{"date":"2026-04-22","close":24950.0},{"date":"2026-04-23","close":24650.0},{"date":"2026-04-24","close":25900.0},{"date":"2026-04-27","close":25300.0},{"date":"2026-04-28","close":24900.0},{"date":"2026-04-29","close":24600.0},{"date":"2026-04-30","close":23900.0},{"date":"2026-05-04","close":23750.0},{"date":"2026-05-06","close":23350.0},{"date":"2026-05-07","close":23300.0},{"date":"2026-05-08","close":23100.0},{"date":"2026-05-11","close":23000.0},{"date":"2026-05-12","close":22300.0},{"date":"2026-05-13","close":21650.0},{"date":"2026-05-14","close":22400.0},{"date":"2026-05-15","close":22650.0},{"date":"2026-05-18","close":21400.0},{"date":"2026-05-19","close":21400.0},{"date":"2026-05-20","close":20850.0},{"date":"2026-05-21","close":20900.0},{"date":"2026-05-22","close":22300.0},{"date":"2026-05-26","close":21500.0},{"date":"2026-05-27","close":20700.0},{"date":"2026-05-28","close":20150.0},{"date":"2026-05-29","close":19670.0},{"date":"2026-06-01","close":19220.0},{"date":"2026-06-02","close":18520.0},{"date":"2026-06-04","close":18530.0},{"date":"2026-06-05","close":17740.0},{"date":"2026-06-08","close":16540.0},{"date":"2026-06-09","close":17730.0},{"date":"2026-06-10","close":18200.0},{"date":"2026-06-11","close":18940.0},{"date":"2026-06-12","close":19180.0},{"date":"2026-06-15","close":19460.0},{"date":"2026-06-16","close":19500.0},{"date":"2026-06-17","close":19700.0},{"date":"2026-06-18","close":18810.0},{"date":"2026-06-19","close":18240.0},{"date":"2026-06-22","close":18470.0},{"date":"2026-06-23","close":17280.0},{"date":"2026-06-24","close":18190.0},{"date":"2026-06-25","close":17840.0},{"date":"2026-06-26","close":17030.0},{"date":"2026-06-29","close":18930.0},{"date":"2026-06-30","close":19170.0},{"date":"2026-07-01","close":20150.0},{"date":"2026-07-02","close":20450.0},{"date":"2026-07-03","close":20100.0},{"date":"2026-07-06","close":19120.0},{"date":"2026-07-07","close":19430.0},{"date":"2026-07-08","close":18710.0},{"date":"2026-07-09","close":18320.0},{"date":"2026-07-10","close":19180.0},{"date":"2026-07-13","close":19250.0},{"date":"2026-07-14","close":19200.0},{"date":"2026-07-15","close":19060.0},{"date":"2026-07-16","close":19290.0},{"date":"2026-07-20","close":18350.0},{"date":"2026-07-21","close":18820.0},{"date":"2026-07-22","close":18200.0},{"date":"2026-07-23","close":18570.0},{"date":"2026-07-24","close":18230.0},{"date":"2026-07-27","close":18580.0},{"date":"2026-07-28","close":17460.0},{"date":"2026-07-29","close":17040.0},{"date":"2026-07-30","close":17140.0},{"date":"2026-07-31","close":17500.0},{"date":"2026-08-03","close":17570.0},{"date":"2026-08-04","close":18230.0},{"date":"2026-08-05","close":18320.0},{"date":"2026-08-06","close":19200.0},{"date":"2026-08-07","close":19300.0},{"date":"2026-08-10","close":20100.0},{"date":"2026-08-11","close":21450.0},{"date":"2026-08-12","close":21600.0},{"date":"2026-08-13","close":20450.0},{"date":"2026-08-14","close":19720.0},{"date":"2026-08-18","close":18200.0},{"date":"2026-08-19","close":18000.0},{"date":"2026-08-20","close":18500.0},{"date":"2026-08-21","close":17770.0},{"date":"2026-08-24","close":19210.0},{"date":"2026-08-25","close":18850.0},{"date":"2026-08-26","close":19200.0},{"date":"2026-08-27","close":18640.0},{"date":"2026-08-28","close":21500.0},{"date":"2026-08-31","close":22250.0},{"date":"2026-09-01","close":21900.0},{"date":"2026-09-02","close":21850.0},{"date":"2026-09-03","close":21800.0},{"date":"2026-09-04","close":21600.0},{"date":"2026-09-07","close":20800.0},{"date":"2026-09-08","close":19930.0},{"date":"2026-09-09","close":19740.0},{"date":"2026-09-10","close":19620.0},{"date":"2026-09-11","close":19850.0},{"date":"2026-09-14","close":20400.0},{"date":"2026-09-15","close":20500.0},{"date":"2026-09-16","close":20750.0},{"date":"2026-09-17","close":21050.0},{"date":"2026-09-18","close":21050.0},{"date":"2026-09-21","close":21200.0},{"date":"2026-09-22","close":20400.0},{"date":"2026-09-23","close":21450.0},{"date":"2026-09-28","close":20900.0},{"date":"2026-09-29","close":21500.0},{"date":"2026-09-30","close":21600.0},{"date":"2026-10-01","close":22250.0},{"date":"2026-10-02","close":22900.0},{"date":"2026-10-06","close":21900.0},{"date":"2026-10-07","close":22900.0},{"date":"2026-10-08","close":22350.0},{"date":"2026-10-12","close":23600.0},{"date":"2026-10-13","close":23250.0},{"date":"2026-10-14","close":24450.0},{"date":"2026-10-15","close":24200.0},{"date":"2026-10-16","close":25250.0},{"date":"2026-10-19","close":25350.0},{"date":"2026-10-20","close":24750.0},{"date":"2026-10-21","close":24350.0},{"date":"2026-10-22","close":23550.0},{"date":"2026-10-23","close":24050.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2365.0,"foreign_net":-12814.0,"institution_net":15179.0},{"date":"2026-10-21","retail_net":29993.0,"foreign_net":111944.0,"institution_net":-141937.0},{"date":"2026-10-20","retail_net":-21719.0,"foreign_net":-38779.0,"institution_net":60498.0},{"date":"2026-10-19","retail_net":-37243.0,"foreign_net":-71359.0,"institution_net":108602.0},{"date":"2026-10-16","retail_net":-16836.0,"foreign_net":-2232.0,"institution_net":19068.0},{"date":"2026-10-15","retail_net":-120482.0,"foreign_net":-25910.0,"institution_net":146392.0},{"date":"2026-10-14","retail_net":-135119.0,"foreign_net":-35399.0,"institution_net":170518.0},{"date":"2026-10-13","retail_net":-20594.0,"foreign_net":-80046.0,"institution_net":100640.0},{"date":"2026-10-12","retail_net":-194234.0,"foreign_net":15567.0,"institution_net":178667.0},{"date":"2026-10-08","retail_net":-3847.0,"foreign_net":-54380.0,"institution_net":58227.0},{"date":"2026-10-07","retail_net":-63520.0,"foreign_net":-18570.0,"institution_net":82090.0},{"date":"2026-10-06","retail_net":160069.0,"foreign_net":-184284.0,"institution_net":24215.0},{"date":"2026-10-02","retail_net":-24755.0,"foreign_net":-241987.0,"institution_net":266742.0},{"date":"2026-10-01","retail_net":-26706.0,"foreign_net":-29572.0,"institution_net":56278.0},{"date":"2026-09-30","retail_net":-44305.0,"foreign_net":-94430.0,"institution_net":138735.0},{"date":"2026-09-29","retail_net":-106085.0,"foreign_net":19931.0,"institution_net":86154.0},{"date":"2026-09-28","retail_net":27630.0,"foreign_net":-38430.0,"institution_net":10800.0},{"date":"2026-09-23","retail_net":-206455.0,"foreign_net":114238.0,"institution_net":92217.0},{"date":"2026-09-22","retail_net":-28486.0,"foreign_net":10910.0,"institution_net":17576.0},{"date":"2026-09-21","retail_net":-53265.0,"foreign_net":1390.0,"institution_net":51875.0},{"date":"2026-09-18","retail_net":-26686.0,"foreign_net":-26242.0,"institution_net":52928.0},{"date":"2026-09-17","retail_net":-52878.0,"foreign_net":-26113.0,"institution_net":78991.0},{"date":"2026-09-16","retail_net":-57487.0,"foreign_net":-56379.0,"institution_net":113866.0},{"date":"2026-09-15","retail_net":-60532.0,"foreign_net":-56089.0,"institution_net":116621.0},{"date":"2026-09-14","retail_net":-78356.0,"foreign_net":-72229.0,"institution_net":150585.0},{"date":"2026-09-11","retail_net":6995.0,"foreign_net":-39042.0,"institution_net":32047.0},{"date":"2026-09-10","retail_net":14809.0,"foreign_net":-49037.0,"institution_net":34228.0},{"date":"2026-09-09","retail_net":-20404.0,"foreign_net":30414.0,"institution_net":-10010.0},{"date":"2026-09-08","retail_net":3253.0,"foreign_net":77663.0,"institution_net":-80916.0},{"date":"2026-09-07","retail_net":-5525.0,"foreign_net":-45267.0,"institution_net":50792.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-2365.0,"foreign_net":-12814.0,"institution_net":15179.0},"d3":{"retail_net":5909.0,"foreign_net":60351.0,"institution_net":-66260.0},"d7":{"retail_net":-303771.0,"foreign_net":-74549.0,"institution_net":378320.0},"d14":{"retail_net":-477358.0,"foreign_net":-667821.0,"institution_net":1145179.0},"d30":{"retail_net":-1165135.0,"foreign_net":-916533.0,"institution_net":2081668.0}},"analysis":"최근 5일 외국인 순매수 -1.32만, 기관 순매수 6.14만. 30일 누적: 외국인 -91.65만, 기관 208.17만.","foreign_flow":-13240.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":61410.0},"insider_trades":[],"price_analysis":{"current":24250.0,"low_30d":19180.0,"support":19887.0,"high_30d":26250.0,"change_1d":3.0,"change_7d":-3.6,"change_30d":22.7,"resistance":25543.0,"position_in_range":72.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.34,"per":14.89,"quarter":"2024-Q2"},{"pbr":1.18,"per":11.69,"quarter":"2024-Q3"},{"pbr":1.13,"per":11.85,"quarter":"2024-Q4"},{"pbr":0.96,"per":10.83,"quarter":"2025-Q1"},{"pbr":1.11,"per":11.83,"quarter":"2025-Q2"},{"pbr":1.18,"per":12.67,"quarter":"2025-Q3"},{"pbr":1.05,"per":10.49,"quarter":"2025-Q4"},{"pbr":1.42,"per":12.97,"quarter":"2026-Q1"},{"pbr":1.13,"per":10.64,"quarter":"2026-Q2"},{"pbr":1.38,"per":13.46,"quarter":"현재"}],"timeline":[{"close":18205.5879,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16554.9727,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16330.333,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14442.2617,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17150.8047,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18663.2383,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17150.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":19170.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.17,"pbr_5y_low":0.96,"per_5y_avg":11.98,"per_5y_low":10.49,"current_pbr":1.38,"current_per":13.46,"pbr_5y_high":1.42,"per_5y_high":14.89,"pbr_5y_median":1.13,"per_5y_median":11.83,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.1%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"PER 13.58x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":55.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.32,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.34,"per":14.89,"close":18205.5879,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.18,"per":11.69,"close":16554.9727,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":11.85,"close":16330.333,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.96,"per":10.83,"close":14442.2617,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.11,"per":11.83,"close":17150.8047,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.18,"per":12.67,"close":18663.2383,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.05,"per":10.49,"close":17150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.42,"per":12.97,"close":23600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.13,"per":10.64,"close":19170.0,"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":"13.6배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.2%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":381.2,"pbr":null,"per":null,"roa":0.015426589633874969,"roe":0.021616326091030563,"revenue":258896783870.0,"market_cap":null,"net_income":17241734196.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5561470734734932,"total_assets":1117663372476.0,"total_equity":797625559653.0,"profit_margin":0.06659694237321079,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26093798270.0,"operating_margin":0.10078842185657469},{"eps":581.67,"pbr":1.7,"per":17.09,"roa":0.024106821981481587,"roe":0.033703506770037785,"revenue":251016217137.0,"market_cap":1128500000000.0,"net_income":26309059438.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5609672265124905,"total_assets":1091353288219.0,"total_equity":780603027973.0,"profit_margin":0.10481019807433797,"dividend_yield":0.8,"fiscal_quarter":"Q1","operating_income":27336147220.0,"operating_margin":0.10890191690316342},{"eps":344.49,"pbr":null,"per":null,"roa":0.01465923039758413,"roe":0.020401277452787626,"revenue":242877616954.0,"market_cap":null,"net_income":15581241579.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5470572707700958,"total_assets":1062896288305.0,"total_equity":763738526426.0,"profit_margin":0.06415264516512043,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24297655627.0,"operating_margin":0.10004073628407625},{"eps":493.61,"pbr":null,"per":null,"roa":0.02152303322235824,"roe":0.030032585521050346,"revenue":226809457795.0,"market_cap":null,"net_income":22326236317.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5485457245810793,"total_assets":1037318303900.0,"total_equity":743400407579.0,"profit_margin":0.09843609051426505,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24797346099.0,"operating_margin":0.10933118195367714},{"eps":399.25,"pbr":null,"per":null,"roa":0.01808631898309281,"roe":0.025014046283774117,"revenue":233460830713.0,"market_cap":null,"net_income":18058134181.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5328475591347794,"total_assets":998441650724.0,"total_equity":721919755650.0,"profit_margin":0.07734973839444345,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22141217108.0,"operating_margin":0.09483910872920187},{"eps":397.24,"pbr":null,"per":null,"roa":0.01827235887168476,"roe":0.025529393106976776,"revenue":223735796361.0,"market_cap":null,"net_income":17967171899.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5359691148282555,"total_assets":983297888640.0,"total_equity":703783745415.0,"profit_margin":0.08030530738143388,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":25317287339.0,"operating_margin":0.11315707075389178},{"eps":182.92,"pbr":null,"per":null,"roa":0.008680073341818091,"roe":0.01218532010499935,"revenue":210928700762.0,"market_cap":null,"net_income":8273538542.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5393694076481793,"total_assets":953164589306.0,"total_equity":678975888258.0,"profit_margin":0.03922433747570177,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17653673164.0,"operating_margin":0.08369497892048083},{"eps":469.81,"pbr":null,"per":null,"roa":0.023066062154565345,"roe":0.032314549384888,"revenue":200878561756.0,"market_cap":null,"net_income":21249656926.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5547606614804501,"total_assets":921252044827.0,"total_equity":657587907939.0,"profit_margin":0.10578359751406025,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22530525273.0,"operating_margin":0.11215992924305693},{"eps":283.62,"pbr":null,"per":null,"roa":0.014231535518997642,"roe":0.020150576969531413,"revenue":203537923066.0,"market_cap":null,"net_income":12828305748.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5539520901932322,"total_assets":901399974084.0,"total_equity":636622254906.0,"profit_margin":0.06302661221437464,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19221827630.0,"operating_margin":0.09443855641470339},{"eps":441.84,"pbr":null,"per":null,"roa":0.0230667384060708,"roe":0.034045591884590456,"revenue":196820887473.0,"market_cap":null,"net_income":19984608830.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5585665056361525,"total_assets":866382081341.0,"total_equity":586995488219.0,"profit_margin":0.10153703240842006,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21013569155.0,"operating_margin":0.10676493447822022},{"eps":220.82,"pbr":null,"per":null,"roa":0.011896901597786709,"roe":0.01733481889778319,"revenue":187876226467.0,"market_cap":null,"net_income":9987866786.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5586216117739331,"total_assets":839535126344.0,"total_equity":576173702471.0,"profit_margin":0.05316195121554852,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20463758922.0,"operating_margin":0.10892149212712876},{"eps":276.38,"pbr":null,"per":null,"roa":0.015154130655707745,"roe":0.022129430995062704,"revenue":176437669297.0,"market_cap":null,"net_income":12500793639.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5667834266199998,"total_assets":824909981510.0,"total_equity":564894490138.0,"profit_margin":0.07085104722142548,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14191833730.0,"operating_margin":0.08043539560767314}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1222.66,"per":14.89,"date":"2024-06","close":18205.59,"source":"reported"},{"eps":1222.66,"per":14.09,"date":"2024-07","close":17228.89,"source":"reported"},{"eps":1222.66,"per":14.52,"date":"2024-08","close":17756.31,"source":"reported"},{"eps":1416.09,"per":11.69,"date":"2024-09","close":16554.97,"source":"reported"},{"eps":1416.09,"per":12.41,"date":"2024-10","close":17580.5,"source":"reported"},{"eps":1416.09,"per":11.41,"date":"2024-11","close":16164.29,"source":"reported"},{"eps":1378.19,"per":11.85,"date":"2024-12","close":16330.33,"source":"reported"},{"eps":1378.19,"per":10.85,"date":"2025-01","close":14956.29,"source":"reported"},{"eps":1378.19,"per":11.15,"date":"2025-02","close":15371.47,"source":"reported"},{"eps":1333.59,"per":10.83,"date":"2025-03","close":14442.26,"source":"reported"},{"eps":1333.59,"per":11.27,"date":"2025-04","close":15025.49,"source":"reported"},{"eps":1333.59,"per":12.58,"date":"2025-05","close":16775.17,"source":"reported"},{"eps":1449.22,"per":11.83,"date":"2025-06","close":17150.8,"source":"reported"},{"eps":1449.22,"per":12.87,"date":"2025-07","close":18653.35,"source":"reported"},{"eps":1449.22,"per":11.58,"date":"2025-08","close":16775.17,"source":"reported"},{"eps":1473.02,"per":12.67,"date":"2025-09","close":18663.24,"source":"reported"},{"eps":1473.02,"per":11.86,"date":"2025-10","close":17477.02,"source":"reported"},{"eps":1473.02,"per":12.56,"date":"2025-11","close":18505.07,"source":"reported"},{"eps":1634.59,"per":10.49,"date":"2025-12","close":17150.0,"source":"reported"},{"eps":1634.59,"per":11.5,"date":"2026-01","close":18790.0,"source":"reported"},{"eps":1634.59,"per":12.48,"date":"2026-02","close":20400.0,"source":"reported"},{"eps":1819.02,"per":12.97,"date":"2026-03","close":23600.0,"source":"reported"},{"eps":1819.02,"per":13.14,"date":"2026-04","close":23900.0,"source":"reported"},{"eps":1819.02,"per":10.81,"date":"2026-05","close":19670.0,"source":"reported"},{"eps":1800.97,"per":10.64,"date":"2026-06","close":19170.0,"source":"reported"},{"eps":1800.97,"per":9.72,"date":"2026-07","close":17500.0,"source":"reported"},{"eps":1800.97,"per":12.35,"date":"2026-08","close":22250.0,"source":"reported"},{"eps":1800.97,"per":11.99,"date":"2026-09","close":21600.0,"source":"reported"},{"eps":1800.97,"per":13.35,"date":"2026-10","close":24050.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.08,"std":1.19,"count":29,"current":13.35,"lower_1sd":10.89,"upper_1sd":13.27},"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":"동국제약","phase":"above-fold","symbol_resolved":true}