{"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":"2026-10-23T09:53:10.740576+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.4,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":31.2,"direction":"higher_better","percentile":75}],"summary":"매출 +24.4%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.4,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.2,"direction":"higher_better","percentile":34}],"summary":"RSI 41","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":40.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.07,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 7.3x, 순차입금비율 -0.1x","percentile":74}},"signals":[],"summary":"휴메딕스(200670)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2661.91억. 현재가 23,700원, 전일 대비 +0.4%, 30일 -10.2%. PER 5.8배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.18만, 기관 순매수 5967.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.63%","value_pct":2.63},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.63},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":-407.4973462684575,"grade":"D","trend":"하락","atr_14":1021.4285714285714,"rsi_14":41.358024691358025,"sma_20":24742.5,"sma_60":25456.666666666668,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.4로 중립 구간입니다. MACD(-407.50)가 시그널선(-312.27)을 하회합니다(데드크로스). 현재가가 SMA20(24742)과 SMA60(25457) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23183~26302 (현재 위치 17%).","bb_lower":23183.245370377244,"bb_upper":26301.754629622756,"macd_signal":-312.2696612287303},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":29607,"high":30041,"low":29076,"close":29751,"volume":139027,"rsi_14":40.08,"sma_20":33752.5,"sma_60":33865.83,"sma_120":33852.92},{"date":"2024-10-24","open":29703,"high":30909,"low":29269,"close":30330,"volume":181759,"rsi_14":46.84,"sma_20":33395.0,"sma_60":33829.17,"sma_120":33842.08},{"date":"2024-10-25","open":30185,"high":30282,"low":29221,"close":29703,"volume":110923,"rsi_14":28.35,"sma_20":33032.5,"sma_60":33775.83,"sma_120":33833.75},{"date":"2024-10-28","open":29414,"high":30378,"low":29414,"close":30137,"volume":83674,"rsi_14":35.75,"sma_20":32785.0,"sma_60":33739.17,"sma_120":33819.17},{"date":"2024-10-29","open":29992,"high":30330,"low":29703,"close":29992,"volume":48184,"rsi_14":36.78,"sma_20":32567.5,"sma_60":33707.5,"sma_120":33799.17},{"date":"2024-10-30","open":29703,"high":30619,"low":29655,"close":29751,"volume":60290,"rsi_14":37.87,"sma_20":32392.5,"sma_60":33642.5,"sma_120":33775.0},{"date":"2024-10-31","open":29703,"high":29703,"low":28883,"close":29510,"volume":53822,"rsi_14":27.63,"sma_20":32257.5,"sma_60":33576.67,"sma_120":33735.83},{"date":"2024-11-01","open":29269,"high":29462,"low":29076,"close":29269,"volume":44594,"rsi_14":30.43,"sma_20":32165.0,"sma_60":33505.0,"sma_120":33690.0},{"date":"2024-11-04","open":29221,"high":30764,"low":28835,"close":30571,"volume":125804,"rsi_14":34.25,"sma_20":32000.0,"sma_60":33456.67,"sma_120":33663.33},{"date":"2024-11-05","open":30764,"high":30812,"low":30041,"close":30475,"volume":51124,"rsi_14":36.23,"sma_20":31890.0,"sma_60":33430.0,"sma_120":33636.25},{"date":"2024-11-06","open":30716,"high":30716,"low":29269,"close":29944,"volume":73504,"rsi_14":39.06,"sma_20":31772.5,"sma_60":33476.67,"sma_120":33600.0},{"date":"2024-11-07","open":30994,"high":30994,"low":29944,"close":29944,"volume":106932,"rsi_14":36.5,"sma_20":31625.0,"sma_60":33460.0,"sma_120":33567.92},{"date":"2024-11-08","open":28932,"high":29221,"low":27919,"close":28594,"volume":208535,"rsi_14":37.04,"sma_20":31407.5,"sma_60":33404.17,"sma_120":33538.75},{"date":"2024-11-11","open":28642,"high":28642,"low":26858,"close":26955,"volume":243216,"rsi_14":32.05,"sma_20":31152.5,"sma_60":33292.5,"sma_120":33495.42},{"date":"2024-11-12","open":26906,"high":26955,"low":25605,"close":25653,"volume":216962,"rsi_14":26.52,"sma_20":30782.5,"sma_60":33145.0,"sma_120":33441.67},{"date":"2024-11-13","open":25508,"high":26038,"low":24881,"close":25508,"volume":107498,"rsi_14":20.93,"sma_20":30430.0,"sma_60":32980.83,"sma_120":33379.17},{"date":"2024-11-14","open":25556,"high":25990,"low":24592,"close":24640,"volume":97981,"rsi_14":20.34,"sma_20":30085.0,"sma_60":32820.83,"sma_120":33315.0},{"date":"2024-11-15","open":24592,"high":25846,"low":24495,"close":25508,"volume":102161,"rsi_14":24.19,"sma_20":29817.5,"sma_60":32683.33,"sma_120":33250.42},{"date":"2024-11-18","open":25508,"high":28401,"low":25363,"close":27774,"volume":264046,"rsi_14":40.0,"sma_20":29687.5,"sma_60":32553.33,"sma_120":33211.25},{"date":"2024-11-19","open":27678,"high":29414,"low":27244,"close":29173,"volume":173114,"rsi_14":47.64,"sma_20":29662.5,"sma_60":32453.33,"sma_120":33178.33},{"date":"2024-11-20","open":29510,"high":29751,"low":28546,"close":29366,"volume":116132,"rsi_14":49.41,"sma_20":29642.5,"sma_60":32361.67,"sma_120":33145.42},{"date":"2024-11-21","open":28546,"high":29655,"low":28498,"close":29125,"volume":84110,"rsi_14":49.41,"sma_20":29580.0,"sma_60":32265.83,"sma_120":33116.25},{"date":"2024-11-22","open":29125,"high":29992,"low":28787,"close":29848,"volume":77552,"rsi_14":46.89,"sma_20":29587.5,"sma_60":32191.67,"sma_120":33088.75},{"date":"2024-11-25","open":29896,"high":30234,"low":29028,"close":30089,"volume":70564,"rsi_14":48.36,"sma_20":29585.0,"sma_60":32129.17,"sma_120":33069.58},{"date":"2024-11-26","open":29896,"high":30764,"low":29510,"close":30668,"volume":71357,"rsi_14":53.06,"sma_20":29620.0,"sma_60":32103.33,"sma_120":33055.0},{"date":"2024-11-27","open":30668,"high":30668,"low":29510,"close":30571,"volume":66218,"rsi_14":57.78,"sma_20":29662.5,"sma_60":32078.33,"sma_120":33021.67},{"date":"2024-11-28","open":30378,"high":30860,"low":29510,"close":30764,"volume":89851,"rsi_14":60.09,"sma_20":29727.5,"sma_60":32051.67,"sma_120":32987.5},{"date":"2024-11-29","open":30330,"high":30716,"low":29848,"close":30716,"volume":75521,"rsi_14":70.53,"sma_20":29802.5,"sma_60":32033.33,"sma_120":32961.25},{"date":"2024-12-02","open":30282,"high":31343,"low":29944,"close":31053,"volume":87217,"rsi_14":82.94,"sma_20":29827.5,"sma_60":32015.0,"sma_120":32942.5},{"date":"2024-12-03","open":30571,"high":31873,"low":30571,"close":31584,"volume":101987,"rsi_14":85.39,"sma_20":29885.0,"sma_60":32013.33,"sma_120":32934.17},{"date":"2024-12-04","open":30860,"high":32018,"low":30475,"close":31632,"volume":148021,"rsi_14":95.03,"sma_20":29972.5,"sma_60":32024.17,"sma_120":32924.58},{"date":"2024-12-05","open":31632,"high":32789,"low":31536,"close":31680,"volume":158889,"rsi_14":94.44,"sma_20":30117.5,"sma_60":32047.5,"sma_120":32914.58},{"date":"2024-12-06","open":31632,"high":31969,"low":30185,"close":31728,"volume":141197,"rsi_14":91.84,"sma_20":30280.0,"sma_60":32080.0,"sma_120":32898.75},{"date":"2024-12-09","open":31343,"high":31391,"low":30185,"close":30619,"volume":137165,"rsi_14":66.3,"sma_20":30470.0,"sma_60":32090.83,"sma_120":32876.67},{"date":"2024-12-10","open":30475,"high":32596,"low":30475,"close":32403,"volume":165616,"rsi_14":75.2,"sma_20":30820.0,"sma_60":32120.83,"sma_120":32868.33},{"date":"2024-12-11","open":32162,"high":34525,"low":32162,"close":34236,"volume":180184,"rsi_14":83.54,"sma_20":31272.5,"sma_60":32170.83,"sma_120":32863.75},{"date":"2024-12-12","open":34236,"high":34959,"low":33513,"close":34477,"volume":128647,"rsi_14":82.43,"sma_20":31782.5,"sma_60":32196.67,"sma_120":32862.92},{"date":"2024-12-13","open":34477,"high":34814,"low":33946,"close":34139,"volume":89344,"rsi_14":78.0,"sma_20":32230.0,"sma_60":32215.0,"sma_120":32868.75},{"date":"2024-12-16","open":35682,"high":36984,"low":34236,"close":35779,"volume":392855,"rsi_14":80.81,"sma_20":32645.0,"sma_60":32230.83,"sma_120":32894.17},{"date":"2024-12-17","open":35972,"high":39251,"low":35972,"close":37418,"volume":564055,"rsi_14":84.8,"sma_20":33072.5,"sma_60":32272.5,"sma_120":32925.83},{"date":"2024-12-18","open":37033,"high":39926,"low":36454,"close":39926,"volume":433112,"rsi_14":87.7,"sma_20":33620.0,"sma_60":32338.33,"sma_120":32985.0},{"date":"2024-12-19","open":39154,"high":42385,"low":38672,"close":41324,"volume":342324,"rsi_14":89.29,"sma_20":34252.5,"sma_60":32409.17,"sma_120":33058.75},{"date":"2024-12-20","open":40938,"high":42915,"low":40360,"close":40504,"volume":314682,"rsi_14":83.79,"sma_20":34805.0,"sma_60":32475.0,"sma_120":33127.5},{"date":"2024-12-23","open":40504,"high":44555,"low":40504,"close":44265,"volume":427390,"rsi_14":86.83,"sma_20":35540.0,"sma_60":32636.67,"sma_120":33235.0},{"date":"2024-12-24","open":44796,"high":44796,"low":41420,"close":42771,"volume":410072,"rsi_14":79.84,"sma_20":36167.5,"sma_60":32785.0,"sma_120":33335.83},{"date":"2024-12-26","open":42722,"high":42722,"low":40360,"close":41083,"volume":317264,"rsi_14":73.16,"sma_20":36712.5,"sma_60":32922.5,"sma_120":33416.25},{"date":"2024-12-27","open":40456,"high":42385,"low":40456,"close":41035,"volume":183711,"rsi_14":72.92,"sma_20":37245.0,"sma_60":33076.67,"sma_120":33504.17},{"date":"2024-12-30","open":40745,"high":42047,"low":40553,"close":40745,"volume":105132,"rsi_14":75.99,"sma_20":37765.0,"sma_60":33244.17,"sma_120":33595.83},{"date":"2025-01-02","open":40745,"high":43446,"low":40553,"close":41035,"volume":198592,"rsi_14":73.99,"sma_20":38282.5,"sma_60":33370.0,"sma_120":33689.58},{"date":"2025-01-03","open":40408,"high":40890,"low":37659,"close":38865,"volume":530626,"rsi_14":62.63,"sma_20":38660.0,"sma_60":33478.33,"sma_120":33762.92},{"date":"2025-01-06","open":39154,"high":39877,"low":38190,"close":39347,"volume":134996,"rsi_14":63.12,"sma_20":39060.0,"sma_60":33601.67,"sma_120":33826.67},{"date":"2025-01-07","open":39588,"high":41276,"low":38865,"close":39395,"volume":93232,"rsi_14":64.38,"sma_20":39460.0,"sma_60":33734.17,"sma_120":33890.42},{"date":"2025-01-08","open":39154,"high":39926,"low":38431,"close":38768,"volume":135922,"rsi_14":58.66,"sma_20":39825.0,"sma_60":33837.5,"sma_120":33944.58},{"date":"2025-01-09","open":38672,"high":38865,"low":37322,"close":38479,"volume":164164,"rsi_14":53.33,"sma_20":40232.5,"sma_60":33951.67,"sma_120":34002.08},{"date":"2025-01-10","open":38576,"high":38576,"low":36357,"close":37659,"volume":206822,"rsi_14":42.03,"sma_20":40505.0,"sma_60":34035.83,"sma_120":34049.58},{"date":"2025-01-13","open":37033,"high":38720,"low":37033,"close":37900,"volume":83753,"rsi_14":36.9,"sma_20":40695.0,"sma_60":34132.5,"sma_120":34096.25},{"date":"2025-01-14","open":37949,"high":38142,"low":36647,"close":36936,"volume":111863,"rsi_14":36.5,"sma_20":40822.5,"sma_60":34230.0,"sma_120":34132.5},{"date":"2025-01-15","open":37322,"high":37322,"low":36116,"close":37129,"volume":114347,"rsi_14":13.0,"sma_20":40977.5,"sma_60":34341.67,"sma_120":34170.0},{"date":"2025-01-16","open":37659,"high":37949,"low":36165,"close":37225,"volume":124820,"rsi_14":16.37,"sma_20":41052.5,"sma_60":34461.67,"sma_120":34213.75},{"date":"2025-01-17","open":37225,"high":37418,"low":36068,"close":36068,"volume":81762,"rsi_14":17.5,"sma_20":40982.5,"sma_60":34572.5,"sma_120":34242.5},{"date":"2025-01-20","open":36406,"high":36406,"low":35393,"close":35490,"volume":69365,"rsi_14":16.37,"sma_20":40752.5,"sma_60":34671.67,"sma_120":34268.75},{"date":"2025-01-21","open":35393,"high":36357,"low":35248,"close":35538,"volume":76044,"rsi_14":17.47,"sma_20":40452.5,"sma_60":34761.67,"sma_120":34295.42},{"date":"2025-01-22","open":35875,"high":35875,"low":34670,"close":35200,"volume":87924,"rsi_14":13.77,"sma_20":40177.5,"sma_60":34856.67,"sma_120":34316.25},{"date":"2025-01-23","open":35393,"high":35489,"low":34091,"close":34139,"volume":94172,"rsi_14":15.97,"sma_20":39652.5,"sma_60":34925.83,"sma_120":34332.5},{"date":"2025-01-24","open":34332,"high":34670,"low":32982,"close":32982,"volume":113029,"rsi_14":8.23,"sma_20":39145.0,"sma_60":34977.5,"sma_120":34342.5},{"date":"2025-01-31","open":33271,"high":33416,"low":32307,"close":32403,"volume":86947,"rsi_14":7.1,"sma_20":38695.0,"sma_60":35023.33,"sma_120":34332.92},{"date":"2025-02-03","open":32307,"high":33223,"low":31680,"close":33030,"volume":133997,"rsi_14":14.79,"sma_20":38280.0,"sma_60":35084.17,"sma_120":34330.42},{"date":"2025-02-04","open":33320,"high":35056,"low":32789,"close":34911,"volume":184694,"rsi_14":31.68,"sma_20":37977.5,"sma_60":35181.67,"sma_120":34343.33},{"date":"2025-02-05","open":34814,"high":35923,"low":34188,"close":35248,"volume":142787,"rsi_14":36.98,"sma_20":37677.5,"sma_60":35262.5,"sma_120":34359.58},{"date":"2025-02-06","open":35538,"high":36936,"low":34814,"close":34863,"volume":122458,"rsi_14":33.85,"sma_20":37470.0,"sma_60":35338.33,"sma_120":34384.17},{"date":"2025-02-07","open":34911,"high":35297,"low":34380,"close":34718,"volume":58807,"rsi_14":37.08,"sma_20":37230.0,"sma_60":35420.83,"sma_120":34448.75},{"date":"2025-02-10","open":34718,"high":35827,"low":34091,"close":34959,"volume":78964,"rsi_14":37.43,"sma_20":37000.0,"sma_60":35525.83,"sma_120":34492.92},{"date":"2025-02-11","open":35393,"high":36068,"low":33802,"close":34091,"volume":187225,"rsi_14":33.33,"sma_20":36757.5,"sma_60":35620.83,"sma_120":34512.5},{"date":"2025-02-12","open":34332,"high":34332,"low":33368,"close":33416,"volume":64452,"rsi_14":35.14,"sma_20":36495.0,"sma_60":35732.5,"sma_120":34512.5},{"date":"2025-02-13","open":33368,"high":33657,"low":32693,"close":33368,"volume":73498,"rsi_14":37.36,"sma_20":36272.5,"sma_60":35865.83,"sma_120":34505.42},{"date":"2025-02-14","open":33464,"high":35297,"low":32982,"close":34670,"volume":158789,"rsi_14":45.5,"sma_20":36105.0,"sma_60":36024.17,"sma_120":34502.5},{"date":"2025-02-17","open":34911,"high":36936,"low":34622,"close":36647,"volume":260213,"rsi_14":56.41,"sma_20":36090.0,"sma_60":36231.67,"sma_120":34526.25},{"date":"2025-02-18","open":37418,"high":37900,"low":36454,"close":37033,"volume":164118,"rsi_14":63.64,"sma_20":36085.0,"sma_60":36430.83,"sma_120":34557.08},{"date":"2025-02-19","open":37033,"high":37081,"low":35441,"close":36502,"volume":145561,"rsi_14":67.63,"sma_20":36047.5,"sma_60":36581.67,"sma_120":34567.5},{"date":"2025-02-20","open":36647,"high":36647,"low":34959,"close":35152,"volume":146463,"rsi_14":62.78,"sma_20":36000.0,"sma_60":36685.0,"sma_120":34569.17},{"date":"2025-02-21","open":35441,"high":38190,"low":35248,"close":37852,"volume":223271,"rsi_14":68.8,"sma_20":36122.5,"sma_60":36831.67,"sma_120":34596.67},{"date":"2025-02-24","open":37370,"high":37611,"low":36599,"close":36840,"volume":96256,"rsi_14":58.06,"sma_20":36190.0,"sma_60":36965.0,"sma_120":34615.42},{"date":"2025-02-25","open":36840,"high":38093,"low":36357,"close":36936,"volume":115962,"rsi_14":57.2,"sma_20":36280.0,"sma_60":37087.5,"sma_120":34639.58},{"date":"2025-02-26","open":36357,"high":38142,"low":36357,"close":37563,"volume":118614,"rsi_14":61.29,"sma_20":36457.5,"sma_60":37216.67,"sma_120":34672.92},{"date":"2025-02-27","open":37515,"high":37900,"low":36840,"close":37322,"volume":96875,"rsi_14":60.8,"sma_20":36682.5,"sma_60":37331.67,"sma_120":34717.5},{"date":"2025-02-28","open":36550,"high":36888,"low":36165,"close":36309,"volume":81223,"rsi_14":55.26,"sma_20":36885.0,"sma_60":37430.83,"sma_120":34754.58},{"date":"2025-03-04","open":36020,"high":38093,"low":35007,"close":37756,"volume":135092,"rsi_14":63.67,"sma_20":37130.0,"sma_60":37551.67,"sma_120":34801.67},{"date":"2025-03-05","open":37900,"high":39492,"low":36743,"close":36984,"volume":145637,"rsi_14":63.21,"sma_20":37237.5,"sma_60":37660.0,"sma_120":34846.67},{"date":"2025-03-06","open":37129,"high":38093,"low":36840,"close":36984,"volume":68515,"rsi_14":63.44,"sma_20":37327.5,"sma_60":37762.5,"sma_120":34888.75},{"date":"2025-03-07","open":36647,"high":37274,"low":35923,"close":36165,"volume":82700,"rsi_14":55.76,"sma_20":37395.0,"sma_60":37841.67,"sma_120":34927.5},{"date":"2025-03-10","open":35875,"high":37611,"low":35056,"close":37225,"volume":127363,"rsi_14":52.4,"sma_20":37525.0,"sma_60":37938.33,"sma_120":34981.25},{"date":"2025-03-11","open":36261,"high":37515,"low":35634,"close":36936,"volume":167528,"rsi_14":49.6,"sma_20":37627.5,"sma_60":38029.17,"sma_120":35038.33},{"date":"2025-03-12","open":37225,"high":39010,"low":37033,"close":38913,"volume":220733,"rsi_14":58.99,"sma_20":37877.5,"sma_60":38153.33,"sma_120":35116.67},{"date":"2025-03-13","open":38913,"high":39058,"low":36791,"close":37756,"volume":181946,"rsi_14":59.85,"sma_20":38102.5,"sma_60":38276.67,"sma_120":35183.75},{"date":"2025-03-14","open":37708,"high":38286,"low":37274,"close":37804,"volume":81269,"rsi_14":49.77,"sma_20":38332.5,"sma_60":38370.0,"sma_120":35245.42},{"date":"2025-03-17","open":38334,"high":39395,"low":37274,"close":39251,"volume":208274,"rsi_14":60.96,"sma_20":38570.0,"sma_60":38456.67,"sma_120":35313.75},{"date":"2025-03-18","open":39540,"high":41131,"low":38817,"close":40890,"volume":221337,"rsi_14":65.77,"sma_20":38790.0,"sma_60":38567.5,"sma_120":35382.08},{"date":"2025-03-19","open":40890,"high":41228,"low":39492,"close":39877,"volume":152671,"rsi_14":58.96,"sma_20":38937.5,"sma_60":38666.67,"sma_120":35440.83},{"date":"2025-03-20","open":39877,"high":40745,"low":39540,"close":40022,"volume":112041,"rsi_14":60.53,"sma_20":39120.0,"sma_60":38740.0,"sma_120":35485.42},{"date":"2025-03-21","open":40119,"high":40504,"low":38768,"close":40504,"volume":108123,"rsi_14":67.06,"sma_20":39397.5,"sma_60":38793.33,"sma_120":35532.92},{"date":"2025-03-24","open":40697,"high":40697,"low":39251,"close":39395,"volume":72210,"rsi_14":56.85,"sma_20":39477.5,"sma_60":38784.17,"sma_120":35561.25},{"date":"2025-03-25","open":39443,"high":40384,"low":39106,"close":39395,"volume":84529,"rsi_14":60.78,"sma_20":39610.0,"sma_60":38750.83,"sma_120":35580.0},{"date":"2025-03-26","open":39395,"high":39492,"low":38479,"close":39299,"volume":62062,"rsi_14":60.26,"sma_20":39732.5,"sma_60":38730.0,"sma_120":35602.5},{"date":"2025-03-27","open":39299,"high":39636,"low":38190,"close":38190,"volume":102408,"rsi_14":58.75,"sma_20":39765.0,"sma_60":38625.0,"sma_120":35630.83},{"date":"2025-03-28","open":38511,"high":38657,"low":37003,"close":37830,"volume":145342,"rsi_14":51.29,"sma_20":39775.0,"sma_60":38534.17,"sma_120":35659.58},{"date":"2025-03-31","open":36906,"high":38997,"low":36663,"close":37830,"volume":99114,"rsi_14":52.65,"sma_20":39837.5,"sma_60":38472.5,"sma_120":35697.5},{"date":"2025-04-01","open":38219,"high":39629,"low":37976,"close":38900,"volume":72847,"rsi_14":48.31,"sma_20":39880.0,"sma_60":38430.0,"sma_120":35753.33},{"date":"2025-04-02","open":39240,"high":39580,"low":38268,"close":38462,"volume":57065,"rsi_14":52.08,"sma_20":39940.0,"sma_60":38385.0,"sma_120":35814.58},{"date":"2025-04-03","open":37101,"high":38170,"low":37003,"close":37927,"volume":56288,"rsi_14":49.01,"sma_20":39972.5,"sma_60":38325.83,"sma_120":35847.92},{"date":"2025-04-04","open":37441,"high":37684,"low":36468,"close":37149,"volume":123871,"rsi_14":36.7,"sma_20":40007.5,"sma_60":38290.83,"sma_120":35884.58},{"date":"2025-04-07","open":35496,"high":36225,"low":34086,"close":35350,"volume":98521,"rsi_14":18.32,"sma_20":39895.0,"sma_60":38216.67,"sma_120":35909.17},{"date":"2025-04-08","open":36079,"high":36323,"low":33502,"close":34134,"volume":131061,"rsi_14":17.95,"sma_20":39735.0,"sma_60":38120.83,"sma_120":35927.5},{"date":"2025-04-09","open":33745,"high":34183,"low":32141,"close":32822,"volume":186984,"rsi_14":14.61,"sma_20":39405.0,"sma_60":38013.33,"sma_120":35925.42},{"date":"2025-04-10","open":34718,"high":35496,"low":34329,"close":35107,"volume":87568,"rsi_14":26.95,"sma_20":39252.5,"sma_60":37950.0,"sma_120":35950.83},{"date":"2025-04-11","open":34815,"high":37441,"low":34475,"close":37052,"volume":75398,"rsi_14":39.93,"sma_20":39197.5,"sma_60":37934.17,"sma_120":35985.0},{"date":"2025-04-14","open":37392,"high":38462,"low":37149,"close":38170,"volume":45681,"rsi_14":44.59,"sma_20":39125.0,"sma_60":37933.33,"sma_120":36032.92},{"date":"2025-04-15","open":38608,"high":38705,"low":37392,"close":37490,"volume":36164,"rsi_14":42.86,"sma_20":38932.5,"sma_60":37937.5,"sma_120":36083.75},{"date":"2025-04-16","open":37538,"high":38462,"low":37392,"close":37830,"volume":57994,"rsi_14":47.6,"sma_20":38810.0,"sma_60":37944.17,"sma_120":36142.92},{"date":"2025-04-17","open":37733,"high":38851,"low":37295,"close":38608,"volume":65687,"rsi_14":52.72,"sma_20":38720.0,"sma_60":37962.5,"sma_120":36212.08},{"date":"2025-04-18","open":38657,"high":39386,"low":38170,"close":38511,"volume":40531,"rsi_14":52.36,"sma_20":38600.0,"sma_60":37999.17,"sma_120":36285.83},{"date":"2025-04-21","open":38900,"high":38900,"low":37830,"close":38657,"volume":40203,"rsi_14":49.1,"sma_20":38545.0,"sma_60":38048.33,"sma_120":36360.0},{"date":"2025-04-22","open":38219,"high":38948,"low":38073,"close":38608,"volume":30082,"rsi_14":50.56,"sma_20":38487.5,"sma_60":38095.83,"sma_120":36428.75},{"date":"2025-04-23","open":38851,"high":39143,"low":38316,"close":38608,"volume":27427,"rsi_14":52.71,"sma_20":38435.0,"sma_60":38149.17,"sma_120":36502.92},{"date":"2025-04-24","open":39191,"high":40164,"low":38900,"close":39824,"volume":58803,"rsi_14":60.3,"sma_20":38502.5,"sma_60":38241.67,"sma_120":36583.75},{"date":"2025-04-25","open":40018,"high":40164,"low":38705,"close":38802,"volume":40238,"rsi_14":64.14,"sma_20":38552.5,"sma_60":38336.67,"sma_120":36657.08},{"date":"2025-04-28","open":38851,"high":39289,"low":38170,"close":39094,"volume":53038,"rsi_14":71.98,"sma_20":38617.5,"sma_60":38446.67,"sma_120":36735.0},{"date":"2025-04-29","open":39289,"high":39921,"low":38900,"close":39532,"volume":45033,"rsi_14":82.24,"sma_20":38650.0,"sma_60":38553.33,"sma_120":36818.75},{"date":"2025-04-30","open":39629,"high":39629,"low":38462,"close":38948,"volume":32027,"rsi_14":72.07,"sma_20":38675.0,"sma_60":38617.5,"sma_120":36899.58},{"date":"2025-05-02","open":38997,"high":39969,"low":38802,"close":39629,"volume":41094,"rsi_14":67.32,"sma_20":38762.5,"sma_60":38687.5,"sma_120":36975.0},{"date":"2025-05-07","open":40067,"high":40310,"low":39046,"close":39289,"volume":47068,"rsi_14":58.39,"sma_20":38872.5,"sma_60":38758.33,"sma_120":37048.33},{"date":"2025-05-08","open":40018,"high":42206,"low":39824,"close":41817,"volume":147657,"rsi_14":75.43,"sma_20":39205.0,"sma_60":38875.0,"sma_120":37147.92},{"date":"2025-05-09","open":43276,"high":43762,"low":41866,"close":43081,"volume":157212,"rsi_14":77.84,"sma_20":39665.0,"sma_60":39009.17,"sma_120":37267.5},{"date":"2025-05-12","open":43422,"high":43422,"low":40310,"close":40747,"volume":154653,"rsi_14":59.73,"sma_20":40072.5,"sma_60":39118.33,"sma_120":37369.58},{"date":"2025-05-13","open":40602,"high":42012,"low":40602,"close":40942,"volume":63074,"rsi_14":60.96,"sma_20":40372.5,"sma_60":39242.5,"sma_120":37487.5},{"date":"2025-05-14","open":41185,"high":41671,"low":40261,"close":41574,"volume":63908,"rsi_14":62.61,"sma_20":40605.0,"sma_60":39378.33,"sma_120":37622.08},{"date":"2025-05-15","open":41623,"high":41671,"low":40213,"close":40261,"volume":115782,"rsi_14":56.44,"sma_20":40712.5,"sma_60":39469.17,"sma_120":37746.67},{"date":"2025-05-16","open":40164,"high":40553,"low":39094,"close":39872,"volume":124173,"rsi_14":54.78,"sma_20":40835.0,"sma_60":39519.17,"sma_120":37875.42},{"date":"2025-05-19","open":39678,"high":40893,"low":38997,"close":40650,"volume":67794,"rsi_14":53.23,"sma_20":40980.0,"sma_60":39575.83,"sma_120":38003.33},{"date":"2025-05-20","open":41817,"high":45221,"low":41671,"close":44248,"volume":256228,"rsi_14":67.72,"sma_20":41270.0,"sma_60":39703.33,"sma_120":38142.5},{"date":"2025-05-21","open":45124,"high":50570,"low":44929,"close":49792,"volume":531829,"rsi_14":75.94,"sma_20":41850.0,"sma_60":39949.17,"sma_120":38317.08},{"date":"2025-05-22","open":50181,"high":51542,"low":49500,"close":50570,"volume":186063,"rsi_14":76.33,"sma_20":42462.5,"sma_60":40161.67,"sma_120":38496.67},{"date":"2025-05-23","open":50570,"high":51153,"low":49208,"close":50472,"volume":127615,"rsi_14":78.15,"sma_20":43072.5,"sma_60":40390.0,"sma_120":38677.5},{"date":"2025-05-26","open":52612,"high":54557,"low":50861,"close":54071,"volume":187958,"rsi_14":80.87,"sma_20":43867.5,"sma_60":40678.33,"sma_120":38882.92},{"date":"2025-05-27","open":54946,"high":55529,"low":52223,"close":52223,"volume":231443,"rsi_14":75.98,"sma_20":44505.0,"sma_60":40924.17,"sma_120":39070.42},{"date":"2025-05-28","open":52028,"high":53195,"low":49986,"close":50861,"volume":287278,"rsi_14":69.06,"sma_20":45125.0,"sma_60":41150.83,"sma_120":39241.25},{"date":"2025-05-29","open":51542,"high":51639,"low":50181,"close":51542,"volume":93521,"rsi_14":68.28,"sma_20":45765.0,"sma_60":41406.67,"sma_120":39418.75},{"date":"2025-05-30","open":52806,"high":53973,"low":51542,"close":51834,"volume":86658,"rsi_14":76.27,"sma_20":46397.5,"sma_60":41642.5,"sma_120":39597.08},{"date":"2025-06-02","open":52904,"high":53098,"low":51542,"close":52028,"volume":76531,"rsi_14":76.27,"sma_20":47070.0,"sma_60":41895.0,"sma_120":39777.5},{"date":"2025-06-04","open":51737,"high":53293,"low":51639,"close":52126,"volume":75164,"rsi_14":75.65,"sma_20":47712.5,"sma_60":42149.17,"sma_120":39955.83},{"date":"2025-06-05","open":52028,"high":52028,"low":48625,"close":49305,"volume":174303,"rsi_14":70.48,"sma_20":48227.5,"sma_60":42369.17,"sma_120":40105.42},{"date":"2025-06-09","open":49014,"high":49500,"low":48041,"close":48819,"volume":127927,"rsi_14":70.18,"sma_20":48587.5,"sma_60":42562.5,"sma_120":40250.42},{"date":"2025-06-10","open":49889,"high":52904,"low":49208,"close":52515,"volume":162832,"rsi_14":73.64,"sma_20":49072.5,"sma_60":42824.17,"sma_120":40426.67},{"date":"2025-06-11","open":53001,"high":54557,"low":51542,"close":53876,"volume":153380,"rsi_14":71.06,"sma_20":49747.5,"sma_60":43075.0,"sma_120":40614.17},{"date":"2025-06-12","open":53098,"high":55043,"low":53098,"close":54362,"volume":93308,"rsi_14":62.84,"sma_20":50437.5,"sma_60":43354.17,"sma_120":40815.42},{"date":"2025-06-13","open":55335,"high":55529,"low":51834,"close":53195,"volume":145491,"rsi_14":57.22,"sma_20":51035.0,"sma_60":43612.5,"sma_120":40991.25},{"date":"2025-06-16","open":52223,"high":55043,"low":52126,"close":54265,"volume":67438,"rsi_14":59.9,"sma_20":51755.0,"sma_60":43864.17,"sma_120":41160.42},{"date":"2025-06-17","open":57572,"high":58058,"low":55043,"close":56502,"volume":172920,"rsi_14":56.83,"sma_20":52610.0,"sma_60":44125.83,"sma_120":41346.67},{"date":"2025-06-18","open":56696,"high":60100,"low":55724,"close":59322,"volume":215744,"rsi_14":68.91,"sma_20":53570.0,"sma_60":44453.33,"sma_120":41560.0},{"date":"2025-06-19","open":60295,"high":60295,"low":57183,"close":57961,"volume":107772,"rsi_14":68.91,"sma_20":54275.0,"sma_60":44755.0,"sma_120":41747.5},{"date":"2025-06-20","open":58739,"high":59419,"low":56405,"close":57085,"volume":112633,"rsi_14":64.62,"sma_20":54650.0,"sma_60":45033.33,"sma_120":41913.33},{"date":"2025-06-23","open":55821,"high":58155,"low":55627,"close":56794,"volume":86532,"rsi_14":63.08,"sma_20":54970.0,"sma_60":45325.83,"sma_120":42055.0},{"date":"2025-06-24","open":58058,"high":58058,"low":54362,"close":55627,"volume":189379,"rsi_14":59.02,"sma_20":55235.0,"sma_60":45598.33,"sma_120":42174.58},{"date":"2025-06-25","open":55529,"high":55724,"low":54168,"close":54460,"volume":96547,"rsi_14":55.56,"sma_20":55255.0,"sma_60":45852.5,"sma_120":42291.25},{"date":"2025-06-26","open":54265,"high":54946,"low":52612,"close":54460,"volume":136917,"rsi_14":64.17,"sma_20":55370.0,"sma_60":46125.83,"sma_120":42375.42},{"date":"2025-06-27","open":53682,"high":54460,"low":52028,"close":53779,"volume":88470,"rsi_14":63.49,"sma_20":55520.0,"sma_60":46399.17,"sma_120":42466.67},{"date":"2025-06-30","open":53876,"high":55627,"low":53390,"close":55432,"volume":91859,"rsi_14":58.93,"sma_20":55720.0,"sma_60":46700.83,"sma_120":42586.67},{"date":"2025-07-01","open":55627,"high":56405,"low":54168,"close":54557,"volume":98653,"rsi_14":52.15,"sma_20":55860.0,"sma_60":46969.17,"sma_120":42699.58},{"date":"2025-07-02","open":54849,"high":54946,"low":51834,"close":52806,"volume":82233,"rsi_14":45.45,"sma_20":55900.0,"sma_60":47215.0,"sma_120":42800.0},{"date":"2025-07-03","open":52904,"high":54265,"low":52320,"close":53001,"volume":70741,"rsi_14":49.4,"sma_20":55945.0,"sma_60":47473.33,"sma_120":42899.58},{"date":"2025-07-04","open":52709,"high":53001,"low":50570,"close":51250,"volume":109089,"rsi_14":41.04,"sma_20":56045.0,"sma_60":47715.0,"sma_120":43002.92},{"date":"2025-07-07","open":50083,"high":52515,"low":50083,"close":52126,"volume":60037,"rsi_14":35.85,"sma_20":56215.0,"sma_60":48002.5,"sma_120":43109.58},{"date":"2025-07-08","open":51639,"high":53779,"low":51153,"close":53779,"volume":67012,"rsi_14":30.61,"sma_20":56280.0,"sma_60":48339.17,"sma_120":43230.0},{"date":"2025-07-09","open":54071,"high":55335,"low":52904,"close":54168,"volume":96848,"rsi_14":35.77,"sma_20":56295.0,"sma_60":48705.0,"sma_120":43359.17},{"date":"2025-07-10","open":53973,"high":53973,"low":51834,"close":52709,"volume":77485,"rsi_14":34.27,"sma_20":56210.0,"sma_60":49006.67,"sma_120":43478.33},{"date":"2025-07-11","open":53098,"high":54168,"low":52028,"close":53098,"volume":83218,"rsi_14":36.81,"sma_20":56205.0,"sma_60":49281.67,"sma_120":43607.92},{"date":"2025-07-14","open":53098,"high":54168,"low":52417,"close":53584,"volume":38755,"rsi_14":42.34,"sma_20":56170.0,"sma_60":49545.83,"sma_120":43739.58},{"date":"2025-07-15","open":54071,"high":56016,"low":53682,"close":55724,"volume":89853,"rsi_14":54.42,"sma_20":56130.0,"sma_60":49858.33,"sma_120":43897.92},{"date":"2025-07-16","open":55335,"high":55724,"low":51931,"close":53487,"volume":173296,"rsi_14":47.06,"sma_20":55830.0,"sma_60":50126.67,"sma_120":44035.42},{"date":"2025-07-17","open":53293,"high":54751,"low":52709,"close":54265,"volume":57674,"rsi_14":51.46,"sma_20":55640.0,"sma_60":50395.0,"sma_120":44178.75},{"date":"2025-07-18","open":54460,"high":54849,"low":52515,"close":53973,"volume":67039,"rsi_14":45.22,"sma_20":55480.0,"sma_60":50660.0,"sma_120":44329.58},{"date":"2025-07-21","open":53098,"high":57280,"low":52223,"close":56307,"volume":167894,"rsi_14":55.23,"sma_20":55455.0,"sma_60":50962.5,"sma_120":44505.42},{"date":"2025-07-22","open":60003,"high":73131,"low":58447,"close":70992,"volume":2251579,"rsi_14":80.66,"sma_20":56245.0,"sma_60":51517.5,"sma_120":44806.67},{"date":"2025-07-23","open":67783,"high":75076,"low":67102,"close":73715,"volume":715349,"rsi_14":82.18,"sma_20":57235.0,"sma_60":52119.17,"sma_120":45134.17},{"date":"2025-07-24","open":73229,"high":73520,"low":69922,"close":70700,"volume":296721,"rsi_14":79.07,"sma_20":58070.0,"sma_60":52648.33,"sma_120":45445.0},{"date":"2025-07-25","open":71673,"high":72159,"low":68269,"close":68561,"volume":117359,"rsi_14":73.67,"sma_20":58830.0,"sma_60":53158.33,"sma_120":45747.5},{"date":"2025-07-28","open":68074,"high":68852,"low":65352,"close":66324,"volume":116108,"rsi_14":67.77,"sma_20":59390.0,"sma_60":53625.0,"sma_120":46035.83},{"date":"2025-07-29","open":66032,"high":66810,"low":64282,"close":65546,"volume":124434,"rsi_14":65.94,"sma_20":59955.0,"sma_60":54070.83,"sma_120":46312.08},{"date":"2025-07-30","open":65546,"high":67783,"low":64185,"close":64865,"volume":107450,"rsi_14":67.41,"sma_20":60575.0,"sma_60":54515.0,"sma_120":46566.25},{"date":"2025-07-31","open":64476,"high":65935,"low":63407,"close":64185,"volume":82623,"rsi_14":65.75,"sma_20":61150.0,"sma_60":54935.83,"sma_120":46811.67},{"date":"2025-08-01","open":63309,"high":63407,"low":60295,"close":60489,"volume":113056,"rsi_14":58.99,"sma_20":61625.0,"sma_60":55299.17,"sma_120":47028.75},{"date":"2025-08-04","open":59419,"high":60003,"low":58447,"close":59322,"volume":79870,"rsi_14":54.81,"sma_20":61995.0,"sma_60":55599.17,"sma_120":47237.08},{"date":"2025-08-05","open":60295,"high":61462,"low":58350,"close":58739,"volume":97563,"rsi_14":57.34,"sma_20":62250.0,"sma_60":55867.5,"sma_120":47438.33},{"date":"2025-08-06","open":59419,"high":60003,"low":57280,"close":59614,"volume":129104,"rsi_14":57.45,"sma_20":62530.0,"sma_60":56190.83,"sma_120":47654.58},{"date":"2025-08-07","open":60878,"high":61948,"low":58836,"close":61851,"volume":183406,"rsi_14":60.41,"sma_20":63000.0,"sma_60":56549.17,"sma_120":47895.83},{"date":"2025-08-08","open":62240,"high":62434,"low":59225,"close":61851,"volume":128040,"rsi_14":57.81,"sma_20":63450.0,"sma_60":56896.67,"sma_120":48137.5},{"date":"2025-08-11","open":62629,"high":62823,"low":58544,"close":59030,"volume":159934,"rsi_14":24.69,"sma_20":63730.0,"sma_60":57218.33,"sma_120":48343.75},{"date":"2025-08-12","open":59419,"high":60684,"low":58641,"close":59419,"volume":73416,"rsi_14":16.44,"sma_20":63920.0,"sma_60":57553.33,"sma_120":48536.25},{"date":"2025-08-13","open":59808,"high":60003,"low":58155,"close":59322,"volume":55535,"rsi_14":19.05,"sma_20":64220.0,"sma_60":57873.33,"sma_120":48724.58},{"date":"2025-08-14","open":59128,"high":59419,"low":56405,"close":57572,"volume":100269,"rsi_14":19.46,"sma_20":64390.0,"sma_60":58101.67,"sma_120":48902.5},{"date":"2025-08-18","open":56405,"high":56696,"low":54849,"close":55432,"volume":74175,"rsi_14":19.57,"sma_20":64465.0,"sma_60":58198.33,"sma_120":49073.75},{"date":"2025-08-19","open":55432,"high":56113,"low":53390,"close":53876,"volume":94143,"rsi_14":18.75,"sma_20":64340.0,"sma_60":58255.0,"sma_120":49208.33},{"date":"2025-08-20","open":52462,"high":53632,"low":50707,"close":52462,"volume":151076,"rsi_14":17.91,"sma_20":63380.0,"sma_60":58286.67,"sma_120":49338.33},{"date":"2025-08-21","open":54022,"high":54022,"low":52462,"close":52950,"volume":47822,"rsi_14":20.6,"sma_20":62305.0,"sma_60":58265.0,"sma_120":49471.67},{"date":"2025-08-22","open":53632,"high":54315,"low":52657,"close":52755,"volume":48343,"rsi_14":25.15,"sma_20":61375.0,"sma_60":58271.67,"sma_120":49597.92},{"date":"2025-08-25","open":53535,"high":54120,"low":52072,"close":53535,"volume":48001,"rsi_14":30.82,"sma_20":60595.0,"sma_60":58315.0,"sma_120":49732.92},{"date":"2025-08-26","open":53242,"high":54120,"low":52755,"close":52950,"volume":29746,"rsi_14":30.82,"sma_20":59900.0,"sma_60":58336.67,"sma_120":49871.67},{"date":"2025-08-27","open":53340,"high":53340,"low":51975,"close":53242,"volume":28286,"rsi_14":28.1,"sma_20":59260.0,"sma_60":58358.33,"sma_120":50000.42},{"date":"2025-08-28","open":52560,"high":54997,"low":52560,"close":53242,"volume":69734,"rsi_14":15.38,"sma_20":58655.0,"sma_60":58376.67,"sma_120":50135.83},{"date":"2025-08-29","open":53047,"high":54120,"low":52852,"close":52950,"volume":48191,"rsi_14":15.04,"sma_20":58070.0,"sma_60":58388.33,"sma_120":50268.75},{"date":"2025-09-01","open":52160,"high":52160,"low":50321,"close":51289,"volume":68379,"rsi_14":17.09,"sma_20":57610.0,"sma_60":58426.67,"sma_120":50397.92},{"date":"2025-09-02","open":51194,"high":52170,"low":50122,"close":52170,"volume":60605,"rsi_14":17.8,"sma_20":57235.0,"sma_60":58481.67,"sma_120":50522.08},{"date":"2025-09-03","open":53145,"high":53145,"low":51390,"close":52657,"volume":49678,"rsi_14":21.31,"sma_20":56915.0,"sma_60":58481.67,"sma_120":50652.92},{"date":"2025-09-04","open":53437,"high":55778,"low":52950,"close":52950,"volume":123063,"rsi_14":27.1,"sma_20":56565.0,"sma_60":58463.33,"sma_120":50769.17},{"date":"2025-09-05","open":54510,"high":62604,"low":53925,"close":60848,"volume":957142,"rsi_14":66.27,"sma_20":56505.0,"sma_60":58571.67,"sma_120":50962.92},{"date":"2025-09-08","open":59873,"high":65821,"low":58215,"close":62018,"volume":790753,"rsi_14":75.31,"sma_20":56505.0,"sma_60":58720.0,"sma_120":51166.25},{"date":"2025-09-09","open":63579,"high":66894,"low":62116,"close":63871,"volume":493449,"rsi_14":85.45,"sma_20":56745.0,"sma_60":58881.67,"sma_120":51372.92},{"date":"2025-09-10","open":63481,"high":63579,"low":60751,"close":62994,"volume":265100,"rsi_14":80.47,"sma_20":56920.0,"sma_60":58990.0,"sma_120":51557.92},{"date":"2025-09-11","open":63871,"high":64164,"low":61433,"close":62116,"volume":173896,"rsi_14":77.27,"sma_20":57055.0,"sma_60":59035.0,"sma_120":51744.17},{"date":"2025-09-12","open":62409,"high":66017,"low":61043,"close":63774,"volume":398089,"rsi_14":78.38,"sma_20":57365.0,"sma_60":59131.67,"sma_120":51943.33},{"date":"2025-09-15","open":62701,"high":67869,"low":61433,"close":66602,"volume":416075,"rsi_14":83.65,"sma_20":57930.0,"sma_60":59291.67,"sma_120":52162.5},{"date":"2025-09-16","open":69137,"high":70600,"low":65821,"close":67577,"volume":314009,"rsi_14":84.19,"sma_20":58625.0,"sma_60":59473.33,"sma_120":52399.58},{"date":"2025-09-17","open":66407,"high":66797,"low":63871,"close":64651,"volume":138705,"rsi_14":73.88,"sma_20":59250.0,"sma_60":59625.0,"sma_120":52611.67},{"date":"2025-09-18","open":65236,"high":65821,"low":62701,"close":63286,"volume":138753,"rsi_14":70.7,"sma_20":59780.0,"sma_60":59773.33,"sma_120":52812.92},{"date":"2025-09-19","open":64300,"high":64800,"low":61000,"close":61800,"volume":234691,"rsi_14":66.06,"sma_20":60165.0,"sma_60":59870.0,"sma_120":52997.92},{"date":"2025-09-22","open":61043,"high":62701,"low":60263,"close":62506,"volume":281756,"rsi_14":68.15,"sma_20":60625.0,"sma_60":60016.67,"sma_120":53207.92},{"date":"2025-09-23","open":62701,"high":63384,"low":61141,"close":61628,"volume":160299,"rsi_14":65.54,"sma_20":61070.0,"sma_60":60120.0,"sma_120":53410.42},{"date":"2025-09-24","open":62409,"high":63481,"low":58118,"close":58118,"volume":305711,"rsi_14":58.05,"sma_20":61320.0,"sma_60":60178.33,"sma_120":53573.75},{"date":"2025-09-25","open":58313,"high":58605,"low":55388,"close":56070,"volume":208382,"rsi_14":40.89,"sma_20":61465.0,"sma_60":60231.67,"sma_120":53723.33},{"date":"2025-09-26","open":55875,"high":55875,"low":53047,"close":53535,"volume":276533,"rsi_14":34.63,"sma_20":61495.0,"sma_60":60238.33,"sma_120":53855.83},{"date":"2025-09-29","open":54412,"high":54802,"low":52755,"close":53145,"volume":214352,"rsi_14":29.48,"sma_20":61570.0,"sma_60":60268.33,"sma_120":53991.67},{"date":"2025-09-30","open":53535,"high":53535,"low":51390,"close":52462,"volume":200123,"rsi_14":29.7,"sma_20":61585.0,"sma_60":60271.67,"sma_120":54137.08},{"date":"2025-10-01","open":52462,"high":52950,"low":50902,"close":50999,"volume":129513,"rsi_14":29.04,"sma_20":61500.0,"sma_60":60221.67,"sma_120":54280.42},{"date":"2025-10-02","open":50800,"high":50995,"low":49052,"close":49732,"volume":188180,"rsi_14":23.31,"sma_20":61345.0,"sma_60":60146.67,"sma_120":54425.83},{"date":"2025-10-10","open":50024,"high":50024,"low":48025,"close":49244,"volume":160577,"rsi_14":13.52,"sma_20":60750.0,"sma_60":60085.0,"sma_120":54545.83},{"date":"2025-10-13","open":48367,"high":48610,"low":46904,"close":47440,"volume":206157,"rsi_14":9.11,"sma_20":60002.5,"sma_60":59985.83,"sma_120":54633.75},{"date":"2025-10-14","open":47830,"high":48513,"low":46416,"close":47343,"volume":164296,"rsi_14":10.29,"sma_20":59155.0,"sma_60":59876.67,"sma_120":54711.25},{"date":"2025-10-15","open":47343,"high":48854,"low":47099,"close":47684,"volume":155213,"rsi_14":12.44,"sma_20":58370.0,"sma_60":59736.67,"sma_120":54797.5},{"date":"2025-10-16","open":48172,"high":49829,"low":47440,"close":49049,"volume":238964,"rsi_14":20.66,"sma_20":57700.0,"sma_60":59658.33,"sma_120":54892.5},{"date":"2025-10-17","open":49147,"high":49634,"low":46709,"close":47050,"volume":199062,"rsi_14":9.04,"sma_20":56842.5,"sma_60":59532.5,"sma_120":54963.75},{"date":"2025-10-20","open":47294,"high":49537,"low":47050,"close":48464,"volume":120716,"rsi_14":16.08,"sma_20":55912.5,"sma_60":59435.83,"sma_120":55047.92},{"date":"2025-10-21","open":48952,"high":49732,"low":48269,"close":49244,"volume":100395,"rsi_14":23.39,"sma_20":54972.5,"sma_60":59312.5,"sma_120":55137.5},{"date":"2025-10-22","open":49732,"high":49927,"low":48074,"close":49732,"volume":104835,"rsi_14":29.03,"sma_20":54207.5,"sma_60":58945.83,"sma_120":55231.67},{"date":"2025-10-23","open":49732,"high":50609,"low":48757,"close":48854,"volume":115620,"rsi_14":32.61,"sma_20":53467.5,"sma_60":58517.5,"sma_120":55318.33},{"date":"2025-10-24","open":48952,"high":49439,"low":47830,"close":48025,"volume":125506,"rsi_14":31.58,"sma_20":52840.0,"sma_60":58126.67,"sma_120":55387.5},{"date":"2025-10-27","open":48025,"high":50414,"low":47538,"close":50219,"volume":157842,"rsi_14":42.72,"sma_20":52210.0,"sma_60":57810.0,"sma_120":55484.17},{"date":"2025-10-28","open":50609,"high":50804,"low":49342,"close":50122,"volume":106473,"rsi_14":46.88,"sma_20":51620.0,"sma_60":57530.0,"sma_120":55577.5},{"date":"2025-10-29","open":50122,"high":50122,"low":48854,"close":49537,"volume":74558,"rsi_14":48.56,"sma_20":51180.0,"sma_60":57253.33,"sma_120":55662.08},{"date":"2025-10-30","open":49537,"high":50512,"low":49049,"close":49244,"volume":99837,"rsi_14":50.0,"sma_20":50830.0,"sma_60":56983.33,"sma_120":55749.17},{"date":"2025-10-31","open":49634,"high":50024,"low":48757,"close":49049,"volume":82187,"rsi_14":56.96,"sma_20":50600.0,"sma_60":56721.67,"sma_120":55828.75},{"date":"2025-11-03","open":49634,"high":50707,"low":49049,"close":49537,"volume":115664,"rsi_14":59.18,"sma_20":50415.0,"sma_60":56531.67,"sma_120":55915.42},{"date":"2025-11-04","open":49439,"high":51390,"low":48757,"close":49244,"volume":188349,"rsi_14":56.56,"sma_20":50250.0,"sma_60":56356.67,"sma_120":55977.92},{"date":"2025-11-05","open":49244,"high":49439,"low":46465,"close":48708,"volume":172258,"rsi_14":48.46,"sma_20":50132.5,"sma_60":56182.5,"sma_120":56025.0},{"date":"2025-11-06","open":48708,"high":49537,"low":46758,"close":47782,"volume":106383,"rsi_14":53.66,"sma_20":50022.5,"sma_60":55977.5,"sma_120":56084.17},{"date":"2025-11-07","open":47343,"high":48025,"low":45782,"close":47148,"volume":118216,"rsi_14":42.86,"sma_20":49915.0,"sma_60":55723.33,"sma_120":56136.25},{"date":"2025-11-10","open":47391,"high":47391,"low":46075,"close":47099,"volume":102211,"rsi_14":37.36,"sma_20":49897.5,"sma_60":55468.33,"sma_120":56182.5},{"date":"2025-11-11","open":47148,"high":48172,"low":44271,"close":46221,"volume":115558,"rsi_14":30.22,"sma_20":49840.0,"sma_60":55246.67,"sma_120":56232.5},{"date":"2025-11-12","open":47001,"high":48074,"low":46368,"close":47343,"volume":109095,"rsi_14":41.71,"sma_20":49822.5,"sma_60":55037.5,"sma_120":56295.42},{"date":"2025-11-13","open":47489,"high":49049,"low":47245,"close":47684,"volume":125954,"rsi_14":48.02,"sma_20":49752.5,"sma_60":54835.83,"sma_120":56354.58},{"date":"2025-11-14","open":47586,"high":48513,"low":46611,"close":48318,"volume":80241,"rsi_14":36.55,"sma_20":49817.5,"sma_60":54675.0,"sma_120":56388.33},{"date":"2025-11-17","open":48318,"high":49342,"low":46416,"close":46416,"volume":198481,"rsi_14":29.12,"sma_20":49712.5,"sma_60":54518.33,"sma_120":56358.33},{"date":"2025-11-18","open":47050,"high":47050,"low":42906,"close":43832,"volume":220364,"rsi_14":23.77,"sma_20":49435.0,"sma_60":54344.17,"sma_120":56299.58},{"date":"2025-11-19","open":43735,"high":45734,"low":43101,"close":44661,"volume":109593,"rsi_14":29.91,"sma_20":49175.0,"sma_60":54210.83,"sma_120":56248.75},{"date":"2025-11-20","open":44612,"high":45295,"low":44271,"close":44856,"volume":55312,"rsi_14":31.62,"sma_20":48970.0,"sma_60":54072.5,"sma_120":56168.75},{"date":"2025-11-21","open":44174,"high":44174,"low":42881,"close":43198,"volume":79223,"rsi_14":24.81,"sma_20":48722.5,"sma_60":53909.17,"sma_120":56090.42},{"date":"2025-11-24","open":44008,"high":44008,"low":42724,"close":43169,"volume":72199,"rsi_14":24.24,"sma_20":48332.5,"sma_60":53722.5,"sma_120":56018.75},{"date":"2025-11-25","open":43169,"high":43860,"low":42280,"close":42724,"volume":56884,"rsi_14":24.43,"sma_20":47925.0,"sma_60":53538.33,"sma_120":55937.5},{"date":"2025-11-26","open":42823,"high":44157,"low":42576,"close":44058,"volume":33505,"rsi_14":33.7,"sma_20":47615.0,"sma_60":53371.67,"sma_120":55865.0},{"date":"2025-11-27","open":44058,"high":45095,"low":43465,"close":43910,"volume":62953,"rsi_14":35.0,"sma_20":47312.5,"sma_60":53202.5,"sma_120":55789.58},{"date":"2025-11-28","open":44552,"high":45638,"low":44157,"close":45391,"volume":92441,"rsi_14":41.87,"sma_20":47095.0,"sma_60":53063.33,"sma_120":55725.83},{"date":"2025-12-01","open":45737,"high":45885,"low":43860,"close":44157,"volume":85958,"rsi_14":40.88,"sma_20":46790.0,"sma_60":52925.0,"sma_120":55675.83},{"date":"2025-12-02","open":43959,"high":44404,"low":43514,"close":44404,"volume":65101,"rsi_14":37.05,"sma_20":46512.5,"sma_60":52782.5,"sma_120":55632.08},{"date":"2025-12-03","open":44601,"high":44601,"low":43663,"close":44107,"volume":44514,"rsi_14":34.66,"sma_20":46247.5,"sma_60":52626.67,"sma_120":55554.17},{"date":"2025-12-04","open":44107,"high":44354,"low":43119,"close":43712,"volume":67684,"rsi_14":30.51,"sma_20":46010.0,"sma_60":52459.17,"sma_120":55461.25},{"date":"2025-12-05","open":43712,"high":44502,"low":42724,"close":43416,"volume":100269,"rsi_14":34.73,"sma_20":45790.0,"sma_60":52151.67,"sma_120":55361.67},{"date":"2025-12-08","open":43613,"high":43663,"low":42576,"close":43218,"volume":66868,"rsi_14":43.68,"sma_20":45562.5,"sma_60":51820.83,"sma_120":55270.42},{"date":"2025-12-09","open":43860,"high":44601,"low":42823,"close":42971,"volume":95353,"rsi_14":37.08,"sma_20":45367.5,"sma_60":51454.17,"sma_120":55167.92},{"date":"2025-12-10","open":43021,"high":43070,"low":41440,"close":41489,"volume":183466,"rsi_14":30.39,"sma_20":45040.0,"sma_60":51077.5,"sma_120":55033.75},{"date":"2025-12-11","open":41588,"high":43811,"low":41588,"close":42872,"volume":179661,"rsi_14":45.45,"sma_20":44765.0,"sma_60":50739.17,"sma_120":54887.08},{"date":"2025-12-12","open":42872,"high":42872,"low":41144,"close":41292,"volume":183249,"rsi_14":41.28,"sma_20":44377.5,"sma_60":50345.83,"sma_120":54738.75},{"date":"2025-12-15","open":41144,"high":42181,"low":40502,"close":41539,"volume":90129,"rsi_14":44.39,"sma_20":44100.0,"sma_60":49908.33,"sma_120":54600.0},{"date":"2025-12-16","open":41539,"high":41885,"low":40897,"close":41193,"volume":142990,"rsi_14":35.05,"sma_20":43937.5,"sma_60":49448.33,"sma_120":54460.83},{"date":"2025-12-17","open":41391,"high":43465,"low":41242,"close":42774,"volume":115871,"rsi_14":44.84,"sma_20":43812.5,"sma_60":49065.0,"sma_120":54345.0},{"date":"2025-12-18","open":42527,"high":42675,"low":41292,"close":41539,"volume":91040,"rsi_14":32.11,"sma_20":43615.0,"sma_60":48684.17,"sma_120":54228.75},{"date":"2025-12-19","open":41539,"high":42082,"low":41094,"close":41341,"volume":93880,"rsi_14":35.53,"sma_20":43492.5,"sma_60":48351.67,"sma_120":54110.83},{"date":"2025-12-22","open":41736,"high":42922,"low":41539,"close":42082,"volume":79555,"rsi_14":38.65,"sma_20":43437.5,"sma_60":47993.33,"sma_120":54005.0},{"date":"2025-12-23","open":42576,"high":42625,"low":40847,"close":40847,"volume":101364,"rsi_14":35.4,"sma_20":43342.5,"sma_60":47629.17,"sma_120":53874.58},{"date":"2025-12-24","open":41489,"high":41885,"low":39810,"close":39909,"volume":454925,"rsi_14":33.76,"sma_20":43132.5,"sma_60":47309.17,"sma_120":53743.75},{"date":"2025-12-26","open":40156,"high":40255,"low":39267,"close":39267,"volume":93584,"rsi_14":32.79,"sma_20":42897.5,"sma_60":47013.33,"sma_120":53622.5},{"date":"2025-12-29","open":39020,"high":40847,"low":39020,"close":40600,"volume":66080,"rsi_14":40.07,"sma_20":42655.0,"sma_60":46783.33,"sma_120":53510.83},{"date":"2025-12-30","open":40403,"high":40798,"low":39761,"close":39859,"volume":68023,"rsi_14":38.63,"sma_20":42437.5,"sma_60":46547.5,"sma_120":53407.92},{"date":"2026-01-02","open":39859,"high":41193,"low":39859,"close":40699,"volume":48047,"rsi_14":46.97,"sma_20":42250.0,"sma_60":46337.5,"sma_120":53304.58},{"date":"2026-01-05","open":40897,"high":41144,"low":40255,"close":40600,"volume":50592,"rsi_14":40.34,"sma_20":42072.5,"sma_60":46150.83,"sma_120":53186.25},{"date":"2026-01-06","open":40600,"high":40946,"low":39563,"close":39909,"volume":48338,"rsi_14":43.64,"sma_20":41880.0,"sma_60":45970.83,"sma_120":53058.75},{"date":"2026-01-07","open":40008,"high":40008,"low":38970,"close":39909,"volume":63350,"rsi_14":42.33,"sma_20":41702.5,"sma_60":45802.5,"sma_120":52943.75},{"date":"2026-01-08","open":40452,"high":40452,"low":39613,"close":40156,"volume":35353,"rsi_14":45.07,"sma_20":41547.5,"sma_60":45669.17,"sma_120":52827.5},{"date":"2026-01-09","open":39958,"high":40600,"low":39415,"close":40600,"volume":51934,"rsi_14":38.42,"sma_20":41427.5,"sma_60":45545.0,"sma_120":52710.83},{"date":"2026-01-12","open":40798,"high":40847,"low":39020,"close":39613,"volume":56563,"rsi_14":39.46,"sma_20":41332.5,"sma_60":45398.33,"sma_120":52567.5},{"date":"2026-01-13","open":39613,"high":39761,"low":39168,"close":39366,"volume":57674,"rsi_14":39.25,"sma_20":41155.0,"sma_60":45224.17,"sma_120":52441.25},{"date":"2026-01-14","open":39613,"high":42280,"low":39366,"close":41687,"volume":139448,"rsi_14":48.17,"sma_20":41175.0,"sma_60":45123.33,"sma_120":52327.92},{"date":"2026-01-15","open":41687,"high":42625,"low":40304,"close":40798,"volume":79834,"rsi_14":49.76,"sma_20":41137.5,"sma_60":44983.33,"sma_120":52209.58},{"date":"2026-01-16","open":40995,"high":41489,"low":39810,"close":39909,"volume":66229,"rsi_14":50.0,"sma_20":41072.5,"sma_60":44815.0,"sma_120":52063.75},{"date":"2026-01-19","open":40008,"high":40008,"low":38921,"close":39613,"volume":79943,"rsi_14":44.32,"sma_20":40830.0,"sma_60":44471.67,"sma_120":51789.58},{"date":"2026-01-20","open":39267,"high":40798,"low":39267,"close":40106,"volume":63714,"rsi_14":51.46,"sma_20":40767.5,"sma_60":44327.5,"sma_120":51496.25},{"date":"2026-01-21","open":39217,"high":39514,"low":37983,"close":39020,"volume":103887,"rsi_14":40.34,"sma_20":40612.5,"sma_60":44127.5,"sma_120":51219.58},{"date":"2026-01-22","open":38674,"high":41174,"low":38233,"close":40488,"volume":116937,"rsi_14":50.95,"sma_20":40610.0,"sma_60":43959.17,"sma_120":50976.25},{"date":"2026-01-23","open":40978,"high":41125,"low":40194,"close":40782,"volume":55731,"rsi_14":55.94,"sma_20":40670.0,"sma_60":43805.83,"sma_120":50754.58},{"date":"2026-01-26","open":41076,"high":42105,"low":40635,"close":42056,"volume":93588,"rsi_14":60.96,"sma_20":40827.5,"sma_60":43679.17,"sma_120":50550.42},{"date":"2026-01-27","open":42007,"high":42497,"low":41223,"close":41370,"volume":65133,"rsi_14":56.54,"sma_20":40882.5,"sma_60":43544.17,"sma_120":50346.25},{"date":"2026-01-28","open":41615,"high":42791,"low":41076,"close":41811,"volume":108024,"rsi_14":56.54,"sma_20":40997.5,"sma_60":43408.33,"sma_120":50151.67},{"date":"2026-01-29","open":42889,"high":43870,"low":41174,"close":42399,"volume":195122,"rsi_14":63.76,"sma_20":41100.0,"sma_60":43287.5,"sma_120":49993.75},{"date":"2026-01-30","open":43070,"high":44404,"low":41934,"close":43218,"volume":170706,"rsi_14":66.67,"sma_20":41232.5,"sma_60":43184.17,"sma_120":49850.0},{"date":"2026-02-02","open":42329,"high":42971,"low":41242,"close":41242,"volume":122679,"rsi_14":48.02,"sma_20":41300.0,"sma_60":43063.33,"sma_120":49694.58},{"date":"2026-02-03","open":41786,"high":42378,"low":40995,"close":41983,"volume":62094,"rsi_14":55.36,"sma_20":41405.0,"sma_60":42965.83,"sma_120":49537.92},{"date":"2026-02-04","open":41786,"high":42625,"low":41539,"close":42428,"volume":61425,"rsi_14":61.86,"sma_20":41520.0,"sma_60":43008.33,"sma_120":49365.83},{"date":"2026-02-05","open":42181,"high":42181,"low":40156,"close":40255,"volume":109596,"rsi_14":51.35,"sma_20":41502.5,"sma_60":42882.5,"sma_120":49175.42},{"date":"2026-02-06","open":39514,"high":39613,"low":37884,"close":38427,"volume":135468,"rsi_14":45.86,"sma_20":41442.5,"sma_60":42740.83,"sma_120":48993.75},{"date":"2026-02-09","open":39514,"high":40452,"low":39020,"close":40205,"volume":69013,"rsi_14":50.32,"sma_20":41485.0,"sma_60":42610.0,"sma_120":48823.75},{"date":"2026-02-10","open":40304,"high":41885,"low":40304,"close":41391,"volume":72603,"rsi_14":57.55,"sma_20":41470.0,"sma_60":42493.33,"sma_120":48664.58},{"date":"2026-02-11","open":41588,"high":41835,"low":40650,"close":40847,"volume":48075,"rsi_14":50.17,"sma_20":41472.5,"sma_60":42356.67,"sma_120":48515.83},{"date":"2026-02-12","open":41242,"high":41489,"low":40650,"close":41144,"volume":63545,"rsi_14":50.17,"sma_20":41535.0,"sma_60":42257.5,"sma_120":48387.92},{"date":"2026-02-13","open":41045,"high":41835,"low":40156,"close":41391,"volume":57508,"rsi_14":46.32,"sma_20":41610.0,"sma_60":42206.67,"sma_120":48275.42},{"date":"2026-02-19","open":41983,"high":46132,"low":41983,"close":45243,"volume":205173,"rsi_14":60.71,"sma_20":41895.0,"sma_60":42206.67,"sma_120":48208.75},{"date":"2026-02-20","open":44799,"high":44799,"low":42724,"close":42724,"volume":138558,"rsi_14":51.59,"sma_20":42027.5,"sma_60":42160.83,"sma_120":48116.67},{"date":"2026-02-23","open":43811,"high":44107,"low":42675,"close":43465,"volume":110250,"rsi_14":51.97,"sma_20":42252.5,"sma_60":42155.83,"sma_120":48032.5},{"date":"2026-02-24","open":46132,"high":46330,"low":44947,"close":45638,"volume":179711,"rsi_14":55.9,"sma_20":42497.5,"sma_60":42197.5,"sma_120":47960.0},{"date":"2026-02-25","open":45540,"high":45540,"low":44255,"close":44354,"volume":119711,"rsi_14":57.86,"sma_20":42662.5,"sma_60":42225.0,"sma_120":47881.67},{"date":"2026-02-26","open":45243,"high":45342,"low":43317,"close":43514,"volume":96491,"rsi_14":53.85,"sma_20":42720.0,"sma_60":42148.33,"sma_120":47675.42},{"date":"2026-02-27","open":43268,"high":43268,"low":41983,"close":42033,"volume":107743,"rsi_14":49.06,"sma_20":42737.5,"sma_60":42184.17,"sma_120":47693.33},{"date":"2026-03-03","open":40551,"high":41045,"low":38575,"close":38625,"volume":212139,"rsi_14":46.33,"sma_20":42560.0,"sma_60":42070.0,"sma_120":47566.67},{"date":"2026-03-04","open":37439,"high":37637,"low":33093,"close":33192,"volume":226992,"rsi_14":39.85,"sma_20":42077.5,"sma_60":41885.0,"sma_120":47405.0},{"date":"2026-03-05","open":35118,"high":37736,"low":35118,"close":36847,"volume":99486,"rsi_14":43.93,"sma_20":41755.0,"sma_60":41757.5,"sma_120":47270.0},{"date":"2026-03-06","open":36402,"high":37834,"low":35661,"close":36698,"volume":57033,"rsi_14":41.19,"sma_20":41525.0,"sma_60":41632.5,"sma_120":47129.58},{"date":"2026-03-09","open":34426,"high":35513,"low":34130,"close":35513,"volume":72406,"rsi_14":40.22,"sma_20":41197.5,"sma_60":41494.17,"sma_120":46976.67},{"date":"2026-03-10","open":36945,"high":37291,"low":36007,"close":36698,"volume":48445,"rsi_14":42.11,"sma_20":40907.5,"sma_60":41380.83,"sma_120":46766.25},{"date":"2026-03-11","open":36995,"high":37538,"low":36007,"close":36451,"volume":58842,"rsi_14":41.23,"sma_20":40715.0,"sma_60":41266.67,"sma_120":46543.75},{"date":"2026-03-12","open":36451,"high":36847,"low":35118,"close":35661,"volume":51347,"rsi_14":30.91,"sma_20":40575.0,"sma_60":41143.33,"sma_120":46298.75},{"date":"2026-03-13","open":34723,"high":36353,"low":34673,"close":36303,"volume":40076,"rsi_14":36.17,"sma_20":40377.5,"sma_60":41055.83,"sma_120":46066.67},{"date":"2026-03-16","open":36550,"high":36649,"low":35612,"close":35760,"volume":27246,"rsi_14":33.26,"sma_20":40092.5,"sma_60":40912.5,"sma_120":45629.17},{"date":"2026-03-17","open":36254,"high":36847,"low":35760,"close":35859,"volume":42862,"rsi_14":26.65,"sma_20":39840.0,"sma_60":40844.17,"sma_120":45595.0},{"date":"2026-03-18","open":36106,"high":36995,"low":35760,"close":35908,"volume":36900,"rsi_14":28.57,"sma_20":39575.0,"sma_60":40749.17,"sma_120":45328.75},{"date":"2026-03-19","open":35513,"high":35562,"low":34575,"close":34723,"volume":51295,"rsi_14":28.08,"sma_20":39237.5,"sma_60":40640.0,"sma_120":45044.17},{"date":"2026-03-20","open":35019,"high":35612,"low":34723,"close":35365,"volume":45250,"rsi_14":32.65,"sma_20":38737.5,"sma_60":40515.0,"sma_120":44790.0},{"date":"2026-03-23","open":34165,"high":34165,"low":32645,"close":33184,"volume":71147,"rsi_14":35.38,"sma_20":38267.5,"sma_60":40378.33,"sma_120":44531.25},{"date":"2026-03-24","open":33968,"high":34214,"low":33135,"close":34165,"volume":45278,"rsi_14":54.65,"sma_20":37810.0,"sma_60":40261.67,"sma_120":44306.67},{"date":"2026-03-25","open":34214,"high":35782,"low":34214,"close":35733,"volume":36992,"rsi_14":46.26,"sma_20":37322.5,"sma_60":40159.17,"sma_120":44076.25},{"date":"2026-03-26","open":35635,"high":35880,"low":34459,"close":35145,"volume":43394,"rsi_14":44.49,"sma_20":36870.0,"sma_60":40067.5,"sma_120":43848.33},{"date":"2026-03-27","open":34312,"high":35194,"low":33870,"close":35096,"volume":31331,"rsi_14":49.3,"sma_20":36457.5,"sma_60":39990.83,"sma_120":43650.0},{"date":"2026-03-30","open":33821,"high":34900,"low":33331,"close":33919,"volume":60351,"rsi_14":38.03,"sma_20":36060.0,"sma_60":39905.0,"sma_120":43459.17},{"date":"2026-03-31","open":33527,"high":34116,"low":32694,"close":32890,"volume":35500,"rsi_14":35.37,"sma_20":35782.5,"sma_60":39779.17,"sma_120":43281.25},{"date":"2026-04-01","open":33674,"high":34655,"low":33576,"close":34655,"volume":39624,"rsi_14":46.99,"sma_20":35870.0,"sma_60":39695.83,"sma_120":43121.67},{"date":"2026-04-02","open":34605,"high":34803,"low":32190,"close":32535,"volume":80430,"rsi_14":36.75,"sma_20":35655.0,"sma_60":39559.17,"sma_120":42948.33},{"date":"2026-04-03","open":33182,"high":33579,"low":31990,"close":32337,"volume":86213,"rsi_14":37.01,"sma_20":35425.0,"sma_60":39416.67,"sma_120":42783.75},{"date":"2026-04-06","open":32091,"high":32338,"low":31155,"close":31500,"volume":58312,"rsi_14":35.05,"sma_20":35225.0,"sma_60":39275.83,"sma_120":42623.33},{"date":"2026-04-07","open":31943,"high":32436,"low":31451,"close":31697,"volume":27500,"rsi_14":35.71,"sma_20":34975.0,"sma_60":39138.33,"sma_120":42470.42},{"date":"2026-04-08","open":32584,"high":32929,"low":32289,"close":32436,"volume":32330,"rsi_14":42.11,"sma_20":34775.0,"sma_60":39009.17,"sma_120":42339.17},{"date":"2026-04-09","open":32535,"high":32535,"low":31598,"close":31894,"volume":47047,"rsi_14":37.81,"sma_20":34587.5,"sma_60":38863.33,"sma_120":42204.17},{"date":"2026-04-10","open":32141,"high":33127,"low":31993,"close":32781,"volume":39938,"rsi_14":47.71,"sma_20":34412.5,"sma_60":38749.17,"sma_120":42073.75},{"date":"2026-04-13","open":32190,"high":33324,"low":31943,"close":32831,"volume":33243,"rsi_14":43.62,"sma_20":34267.5,"sma_60":38640.0,"sma_120":41932.08},{"date":"2026-04-14","open":33225,"high":33620,"low":32929,"close":32979,"volume":37789,"rsi_14":35.98,"sma_20":34125.0,"sma_60":38494.17,"sma_120":41808.75},{"date":"2026-04-15","open":33521,"high":33767,"low":33176,"close":33767,"volume":32546,"rsi_14":42.66,"sma_20":34020.0,"sma_60":38376.67,"sma_120":41680.0},{"date":"2026-04-16","open":34359,"high":35098,"low":34162,"close":34605,"volume":47117,"rsi_14":47.01,"sma_20":34017.5,"sma_60":38288.33,"sma_120":41551.67},{"date":"2026-04-17","open":35246,"high":35345,"low":34655,"close":35049,"volume":34874,"rsi_14":54.34,"sma_20":34005.0,"sma_60":38212.5,"sma_120":41422.92},{"date":"2026-04-20","open":34950,"high":35000,"low":34556,"close":34556,"volume":24849,"rsi_14":57.21,"sma_20":34065.0,"sma_60":38120.0,"sma_120":41297.5},{"date":"2026-04-21","open":34852,"high":34901,"low":34359,"close":34408,"volume":26191,"rsi_14":47.43,"sma_20":34067.5,"sma_60":38043.33,"sma_120":41177.92},{"date":"2026-04-22","open":34507,"high":34605,"low":33866,"close":34359,"volume":45038,"rsi_14":64.34,"sma_20":33987.5,"sma_60":37935.83,"sma_120":41039.17},{"date":"2026-04-23","open":34852,"high":34950,"low":34014,"close":34260,"volume":59166,"rsi_14":68.03,"sma_20":33932.5,"sma_60":37821.67,"sma_120":40900.42},{"date":"2026-04-24","open":34359,"high":35098,"low":34162,"close":35098,"volume":28972,"rsi_14":78.74,"sma_20":33922.5,"sma_60":37700.0,"sma_120":40773.75},{"date":"2026-04-27","open":35493,"high":35986,"low":35296,"close":35690,"volume":35700,"rsi_14":80.0,"sma_20":34002.5,"sma_60":37600.0,"sma_120":40654.58},{"date":"2026-04-28","open":35986,"high":37267,"low":35394,"close":36972,"volume":54198,"rsi_14":81.51,"sma_20":34200.0,"sma_60":37514.17,"sma_120":40547.92},{"date":"2026-04-29","open":36873,"high":36922,"low":35838,"close":36232,"volume":44972,"rsi_14":79.33,"sma_20":34270.0,"sma_60":37405.83,"sma_120":40346.67},{"date":"2026-04-30","open":36232,"high":36232,"low":34605,"close":34852,"volume":55740,"rsi_14":62.18,"sma_20":34622.5,"sma_60":34661.67,"sma_120":37849.17},{"date":"2026-05-04","open":35049,"high":36134,"low":35049,"close":35148,"volume":33458,"rsi_14":64.24,"sma_20":34542.5,"sma_60":37164.17,"sma_120":40185.42},{"date":"2026-05-06","open":35493,"high":35542,"low":33570,"close":33718,"volume":72168,"rsi_14":53.93,"sma_20":34655.0,"sma_60":37025.83,"sma_120":40062.08},{"date":"2026-05-07","open":33718,"high":34063,"low":33127,"close":33570,"volume":41171,"rsi_14":48.88,"sma_20":34750.0,"sma_60":36877.5,"sma_120":39942.92},{"date":"2026-05-08","open":33472,"high":34063,"low":33274,"close":34014,"volume":35402,"rsi_14":46.47,"sma_20":34830.0,"sma_60":36773.33,"sma_120":39827.92},{"date":"2026-05-11","open":34211,"high":34359,"low":33324,"close":33521,"volume":31639,"rsi_14":40.94,"sma_20":34912.5,"sma_60":36691.67,"sma_120":39716.25},{"date":"2026-05-12","open":33521,"high":33669,"low":32091,"close":32929,"volume":87883,"rsi_14":40.46,"sma_20":34920.0,"sma_60":36570.0,"sma_120":39590.0},{"date":"2026-05-13","open":33127,"high":33176,"low":32042,"close":33176,"volume":40757,"rsi_14":42.86,"sma_20":34937.5,"sma_60":36432.5,"sma_120":39462.92},{"date":"2026-05-14","open":32732,"high":33817,"low":32387,"close":33274,"volume":26959,"rsi_14":43.75,"sma_20":34952.5,"sma_60":36305.83,"sma_120":39331.25},{"date":"2026-05-15","open":33817,"high":33866,"low":30465,"close":31155,"volume":90962,"rsi_14":35.48,"sma_20":34820.0,"sma_60":36138.33,"sma_120":39197.92},{"date":"2026-05-18","open":30021,"high":30267,"low":27063,"close":28789,"volume":206013,"rsi_14":24.19,"sma_20":34525.0,"sma_60":35926.67,"sma_120":39066.67},{"date":"2026-05-19","open":28591,"high":28936,"low":27310,"close":28394,"volume":97640,"rsi_14":19.67,"sma_20":34187.5,"sma_60":35643.33,"sma_120":38925.0},{"date":"2026-05-20","open":28246,"high":28542,"low":27113,"close":28296,"volume":43825,"rsi_14":10.0,"sma_20":33870.0,"sma_60":35400.83,"sma_120":38780.83},{"date":"2026-05-21","open":28789,"high":29577,"low":28345,"close":29084,"volume":51594,"rsi_14":17.19,"sma_20":33600.0,"sma_60":35159.17,"sma_120":38657.5},{"date":"2026-05-22","open":29232,"high":30465,"low":29232,"close":30169,"volume":47749,"rsi_14":27.91,"sma_20":33387.5,"sma_60":34899.17,"sma_120":38548.33},{"date":"2026-05-26","open":30715,"high":30715,"low":28829,"close":28978,"volume":53065,"rsi_14":22.78,"sma_20":33110.0,"sma_60":34637.5,"sma_120":38431.25},{"date":"2026-05-27","open":29028,"high":29077,"low":28085,"close":28482,"volume":36951,"rsi_14":24.77,"sma_20":32765.0,"sma_60":34381.67,"sma_120":38298.75},{"date":"2026-05-28","open":28482,"high":28680,"low":27043,"close":28085,"volume":41272,"rsi_14":24.22,"sma_20":32370.0,"sma_60":34144.17,"sma_120":38164.17},{"date":"2026-05-29","open":28035,"high":28383,"low":26944,"close":27241,"volume":42794,"rsi_14":19.48,"sma_20":31867.5,"sma_60":33950.0,"sma_120":38010.0},{"date":"2026-06-01","open":26844,"high":27340,"low":26050,"close":26646,"volume":45123,"rsi_14":19.31,"sma_20":31372.5,"sma_60":33837.5,"sma_120":37861.25},{"date":"2026-06-02","open":26150,"high":26497,"low":25554,"close":26199,"volume":35211,"rsi_14":19.57,"sma_20":30925.0,"sma_60":33655.83,"sma_120":37706.67},{"date":"2026-06-04","open":26199,"high":26844,"low":25852,"close":26150,"volume":27326,"rsi_14":17.7,"sma_20":30460.0,"sma_60":33475.83,"sma_120":37554.17},{"date":"2026-06-05","open":26447,"high":26447,"low":25157,"close":25207,"volume":25915,"rsi_14":15.64,"sma_20":30020.0,"sma_60":33300.0,"sma_120":37397.08},{"date":"2026-06-08","open":24016,"high":25405,"low":23619,"close":24214,"volume":47355,"rsi_14":17.27,"sma_20":29537.5,"sma_60":33087.5,"sma_120":37234.17},{"date":"2026-06-09","open":24214,"high":26646,"low":24214,"close":26001,"volume":38547,"rsi_14":35.58,"sma_20":29122.5,"sma_60":32909.17,"sma_120":37087.92},{"date":"2026-06-10","open":26944,"high":27192,"low":25505,"close":26100,"volume":44196,"rsi_14":37.62,"sma_20":28737.5,"sma_60":32745.83,"sma_120":36944.58},{"date":"2026-06-11","open":25951,"high":27390,"low":25554,"close":27390,"volume":27092,"rsi_14":45.13,"sma_20":28447.5,"sma_60":32593.33,"sma_120":36824.58},{"date":"2026-06-12","open":27936,"high":28978,"low":27489,"close":28085,"volume":49531,"rsi_14":44.64,"sma_20":28180.0,"sma_60":32461.67,"sma_120":36698.75},{"date":"2026-06-15","open":28432,"high":29077,"low":28085,"close":28581,"volume":30122,"rsi_14":41.51,"sma_20":27932.5,"sma_60":32336.67,"sma_120":36590.42},{"date":"2026-06-16","open":28581,"high":28730,"low":27688,"close":27886,"volume":24083,"rsi_14":44.44,"sma_20":27757.5,"sma_60":32199.17,"sma_120":36474.17},{"date":"2026-06-17","open":27936,"high":28978,"low":27440,"close":28531,"volume":23491,"rsi_14":74.81,"sma_20":27390.0,"sma_60":31359.17,"sma_120":35675.0},{"date":"2026-06-18","open":28134,"high":28234,"low":27092,"close":27291,"volume":31914,"rsi_14":46.33,"sma_20":27670.0,"sma_60":31954.17,"sma_120":36234.58},{"date":"2026-06-19","open":26993,"high":27291,"low":25852,"close":26646,"volume":55696,"rsi_14":47.2,"sma_20":27577.5,"sma_60":31837.5,"sma_120":36107.92},{"date":"2026-06-22","open":26646,"high":26993,"low":25951,"close":26199,"volume":29633,"rsi_14":47.87,"sma_20":27422.5,"sma_60":31696.67,"sma_120":35979.17},{"date":"2026-06-23","open":25802,"high":26745,"low":25157,"close":25157,"volume":37835,"rsi_14":45.29,"sma_20":27160.0,"sma_60":31511.67,"sma_120":35835.42},{"date":"2026-06-24","open":24860,"high":27440,"low":24860,"close":27192,"volume":48612,"rsi_14":53.99,"sma_20":27070.0,"sma_60":31370.83,"sma_120":35719.17},{"date":"2026-06-25","open":28035,"high":28085,"low":26497,"close":26547,"volume":32990,"rsi_14":55.25,"sma_20":26972.5,"sma_60":31220.0,"sma_120":35605.42},{"date":"2026-06-26","open":26298,"high":27142,"low":24959,"close":25108,"volume":52726,"rsi_14":53.38,"sma_20":26822.5,"sma_60":31065.0,"sma_120":35485.0},{"date":"2026-06-29","open":24909,"high":27589,"low":24909,"close":27489,"volume":46692,"rsi_14":55.4,"sma_20":26835.0,"sma_60":30967.5,"sma_120":35373.33},{"date":"2026-06-30","open":26596,"high":28432,"low":26398,"close":26447,"volume":29024,"rsi_14":51.18,"sma_20":26825.0,"sma_60":30822.5,"sma_120":35259.17},{"date":"2026-07-01","open":26596,"high":27638,"low":26150,"close":27340,"volume":27610,"rsi_14":49.83,"sma_20":26882.5,"sma_60":30731.67,"sma_120":35145.42},{"date":"2026-07-02","open":26795,"high":27936,"low":26447,"close":26745,"volume":31801,"rsi_14":45.3,"sma_20":26912.5,"sma_60":30638.33,"sma_120":35027.5},{"date":"2026-07-03","open":26646,"high":26993,"low":25753,"close":26894,"volume":34626,"rsi_14":43.93,"sma_20":26997.5,"sma_60":30557.5,"sma_120":34916.67},{"date":"2026-07-06","open":26547,"high":27142,"low":25852,"close":26844,"volume":27777,"rsi_14":46.07,"sma_20":27130.0,"sma_60":30472.5,"sma_120":34805.42},{"date":"2026-07-07","open":26249,"high":27043,"low":25852,"close":26249,"volume":33249,"rsi_14":41.35,"sma_20":27142.5,"sma_60":30365.0,"sma_120":34687.08},{"date":"2026-07-08","open":25902,"high":26993,"low":25753,"close":26249,"volume":32369,"rsi_14":45.64,"sma_20":27150.0,"sma_60":30266.67,"sma_120":34565.0},{"date":"2026-07-09","open":25703,"high":26348,"low":24909,"close":25703,"volume":48571,"rsi_14":46.03,"sma_20":27065.0,"sma_60":30144.17,"sma_120":34446.67},{"date":"2026-07-10","open":25505,"high":26894,"low":25505,"close":26695,"volume":33747,"rsi_14":52.0,"sma_20":26995.0,"sma_60":30037.5,"sma_120":34338.75},{"date":"2026-07-13","open":27241,"high":28184,"low":25802,"close":26050,"volume":48650,"rsi_14":53.72,"sma_20":26867.5,"sma_60":29917.5,"sma_120":34205.83},{"date":"2026-07-14","open":25653,"high":25951,"low":25008,"close":25505,"volume":36759,"rsi_14":41.98,"sma_20":26747.5,"sma_60":29775.0,"sma_120":34075.83},{"date":"2026-07-15","open":25653,"high":26894,"low":25653,"close":26795,"volume":22688,"rsi_14":51.11,"sma_20":26660.0,"sma_60":29640.0,"sma_120":33964.17},{"date":"2026-07-16","open":26497,"high":27291,"low":25951,"close":25951,"volume":19049,"rsi_14":53.99,"sma_20":26592.5,"sma_60":29483.33,"sma_120":33847.92},{"date":"2026-07-20","open":25604,"high":25653,"low":24413,"close":24413,"volume":31990,"rsi_14":34.18,"sma_20":26480.0,"sma_60":29309.17,"sma_120":33714.58},{"date":"2026-07-21","open":24363,"high":24661,"low":24016,"close":24165,"volume":18570,"rsi_14":37.22,"sma_20":26377.5,"sma_60":29133.33,"sma_120":33588.33},{"date":"2026-07-22","open":24611,"high":25058,"low":23718,"close":23966,"volume":23790,"rsi_14":29.52,"sma_20":26317.5,"sma_60":28955.0,"sma_120":33445.42},{"date":"2026-07-23","open":24016,"high":25157,"low":24016,"close":25058,"volume":22712,"rsi_14":40.34,"sma_20":26210.0,"sma_60":28796.67,"sma_120":33309.17},{"date":"2026-07-24","open":24810,"high":25356,"low":24363,"close":24512,"volume":14169,"rsi_14":36.96,"sma_20":26107.5,"sma_60":28615.0,"sma_120":33157.5},{"date":"2026-07-27","open":24611,"high":25455,"low":24463,"close":24860,"volume":19611,"rsi_14":39.47,"sma_20":26095.0,"sma_60":28429.17,"sma_120":33014.58},{"date":"2026-07-28","open":24165,"high":24661,"low":23520,"close":24066,"volume":32998,"rsi_14":38.66,"sma_20":25922.5,"sma_60":28208.33,"sma_120":32861.25},{"date":"2026-07-29","open":24016,"high":24214,"low":21833,"close":22428,"volume":55177,"rsi_14":33.04,"sma_20":25720.0,"sma_60":27972.5,"sma_120":32689.17},{"date":"2026-07-30","open":20890,"high":23371,"low":20890,"close":22875,"volume":29104,"rsi_14":37.33,"sma_20":25495.0,"sma_60":27767.5,"sma_120":32516.67},{"date":"2026-07-31","open":23073,"high":23917,"low":22775,"close":23817,"volume":24876,"rsi_14":37.05,"sma_20":25347.5,"sma_60":27573.33,"sma_120":32368.75},{"date":"2026-08-03","open":23817,"high":24810,"low":23321,"close":24363,"volume":16136,"rsi_14":42.34,"sma_20":25220.0,"sma_60":27412.5,"sma_120":32219.17},{"date":"2026-08-04","open":24214,"high":25604,"low":24214,"close":25207,"volume":22670,"rsi_14":48.68,"sma_20":25137.5,"sma_60":27268.33,"sma_120":32072.92},{"date":"2026-08-05","open":25852,"high":28432,"low":25604,"close":28134,"volume":56339,"rsi_14":55.17,"sma_20":25232.5,"sma_60":27165.83,"sma_120":31969.58},{"date":"2026-08-06","open":27787,"high":28383,"low":26944,"close":27241,"volume":20810,"rsi_14":54.96,"sma_20":25282.5,"sma_60":27056.67,"sma_120":31874.17},{"date":"2026-08-07","open":27539,"high":27787,"low":25902,"close":26447,"volume":27681,"rsi_14":58.3,"sma_20":25320.0,"sma_60":26944.17,"sma_120":31757.08},{"date":"2026-08-10","open":26547,"high":27787,"low":26249,"close":27539,"volume":18164,"rsi_14":62.88,"sma_20":25362.5,"sma_60":26845.83,"sma_120":31639.17},{"date":"2026-08-11","open":27787,"high":28333,"low":27390,"close":27886,"volume":15945,"rsi_14":64.79,"sma_20":25455.0,"sma_60":26751.67,"sma_120":31528.75},{"date":"2026-08-12","open":28283,"high":28283,"low":27390,"close":27688,"volume":24642,"rsi_14":60.64,"sma_20":25565.0,"sma_60":26690.0,"sma_120":31414.17},{"date":"2026-08-13","open":27489,"high":27589,"low":26646,"close":26894,"volume":33067,"rsi_14":59.45,"sma_20":25570.0,"sma_60":26655.0,"sma_120":31290.83},{"date":"2026-08-14","open":27142,"high":27688,"low":26596,"close":27192,"volume":20701,"rsi_14":59.29,"sma_20":25632.5,"sma_60":26631.67,"sma_120":31137.5},{"date":"2026-08-18","open":27737,"high":27737,"low":25951,"close":26398,"volume":28425,"rsi_14":59.29,"sma_20":25732.5,"sma_60":26596.67,"sma_120":30998.75},{"date":"2026-08-19","open":26001,"high":26001,"low":25157,"close":25356,"volume":30213,"rsi_14":62.24,"sma_20":25792.5,"sma_60":26530.83,"sma_120":30845.0},{"date":"2026-08-20","open":25902,"high":26298,"low":25653,"close":26249,"volume":15670,"rsi_14":63.6,"sma_20":25907.5,"sma_60":26461.67,"sma_120":30680.42},{"date":"2026-08-21","open":26001,"high":26001,"low":24562,"close":24909,"volume":45361,"rsi_14":54.26,"sma_20":25900.0,"sma_60":26393.33,"sma_120":30515.42},{"date":"2026-08-24","open":24909,"high":25207,"low":24760,"close":24860,"volume":14571,"rsi_14":52.02,"sma_20":25917.5,"sma_60":26332.5,"sma_120":30357.08},{"date":"2026-08-25","open":24711,"high":25008,"low":23966,"close":24959,"volume":22902,"rsi_14":48.93,"sma_20":25922.5,"sma_60":26280.0,"sma_120":30212.08},{"date":"2026-08-26","open":25058,"high":25802,"low":24959,"close":25554,"volume":20566,"rsi_14":36.02,"sma_20":25997.5,"sma_60":26251.67,"sma_120":30100.83},{"date":"2026-08-27","open":27688,"high":27688,"low":25951,"close":26100,"volume":61000,"rsi_14":43.58,"sma_20":26182.5,"sma_60":26242.5,"sma_120":30040.0},{"date":"2026-08-28","open":26000,"high":26500,"low":25500,"close":26250,"volume":26344,"rsi_14":47.56,"sma_20":26342.5,"sma_60":26240.0,"sma_120":29947.92},{"date":"2026-08-31","open":26100,"high":26150,"low":25450,"close":26150,"volume":18338,"rsi_14":38.89,"sma_20":26450.0,"sma_60":26236.67,"sma_120":29856.25},{"date":"2026-09-01","open":26200,"high":26650,"low":25900,"close":26600,"volume":25844,"rsi_14":39.73,"sma_20":26552.5,"sma_60":26256.67,"sma_120":29778.33},{"date":"2026-09-02","open":25950,"high":26100,"low":25650,"close":25750,"volume":19624,"rsi_14":36.48,"sma_20":26570.0,"sma_60":26279.17,"sma_120":29683.33},{"date":"2026-09-03","open":26050,"high":26200,"low":25000,"close":25200,"volume":43076,"rsi_14":37.66,"sma_20":26412.5,"sma_60":26262.5,"sma_120":29585.83},{"date":"2026-09-04","open":25300,"high":25950,"low":25100,"close":25850,"volume":20460,"rsi_14":40.37,"sma_20":26332.5,"sma_60":26255.0,"sma_120":29500.42},{"date":"2026-09-07","open":25800,"high":26000,"low":25450,"close":25800,"volume":11293,"rsi_14":44.52,"sma_20":26290.0,"sma_60":26225.0,"sma_120":29409.17},{"date":"2026-09-08","open":25850,"high":26700,"low":25850,"close":26400,"volume":20456,"rsi_14":56.2,"sma_20":26222.5,"sma_60":26193.33,"sma_120":29327.5},{"date":"2026-09-09","open":26600,"high":26750,"low":26000,"close":26550,"volume":28000,"rsi_14":50.82,"sma_20":26145.0,"sma_60":26155.83,"sma_120":29246.25},{"date":"2026-09-10","open":26150,"high":26400,"low":25400,"close":25700,"volume":42811,"rsi_14":55.36,"sma_20":26035.0,"sma_60":26115.83,"sma_120":29157.5},{"date":"2026-09-11","open":25600,"high":26050,"low":25250,"close":26050,"volume":19506,"rsi_14":58.47,"sma_20":25982.5,"sma_60":26070.83,"sma_120":29081.67},{"date":"2026-09-14","open":26000,"high":26000,"low":25400,"close":25600,"volume":21905,"rsi_14":53.6,"sma_20":25892.5,"sma_60":26039.17,"sma_120":28996.67},{"date":"2026-09-15","open":25450,"high":25600,"low":24700,"close":25200,"volume":30539,"rsi_14":45.45,"sma_20":25822.5,"sma_60":26011.67,"sma_120":28924.58},{"date":"2026-09-16","open":25200,"high":25300,"low":24500,"close":25050,"volume":13880,"rsi_14":38.94,"sma_20":25797.5,"sma_60":25989.17,"sma_120":28842.92},{"date":"2026-09-17","open":25200,"high":25300,"low":24900,"close":25150,"volume":10075,"rsi_14":40.35,"sma_20":25732.5,"sma_60":25985.83,"sma_120":28748.75},{"date":"2026-09-18","open":25300,"high":25400,"low":24650,"close":25000,"volume":161913,"rsi_14":40.0,"sma_20":25727.5,"sma_60":25945.83,"sma_120":28658.33},{"date":"2026-09-21","open":25250,"high":25250,"low":24550,"close":24750,"volume":14797,"rsi_14":33.33,"sma_20":25712.5,"sma_60":25912.5,"sma_120":28566.25},{"date":"2026-09-22","open":24850,"high":24950,"low":24100,"close":24250,"volume":26951,"rsi_14":35.58,"sma_20":25667.5,"sma_60":25895.0,"sma_120":28480.0},{"date":"2026-09-23","open":24400,"high":24500,"low":23950,"close":24200,"volume":19055,"rsi_14":39.36,"sma_20":25590.0,"sma_60":25836.67,"sma_120":28402.08},{"date":"2026-09-28","open":24200,"high":25000,"low":24150,"close":24600,"volume":16754,"rsi_14":35.96,"sma_20":25505.0,"sma_60":25802.5,"sma_120":28312.5},{"date":"2026-09-29","open":24800,"high":25050,"low":24150,"close":25000,"volume":15881,"rsi_14":41.67,"sma_20":25442.5,"sma_60":25760.0,"sma_120":28245.83},{"date":"2026-09-30","open":24800,"high":25350,"low":24800,"close":25000,"volume":13924,"rsi_14":33.33,"sma_20":25385.0,"sma_60":25727.5,"sma_120":28182.92},{"date":"2026-10-01","open":24700,"high":25900,"low":24700,"close":25700,"volume":24895,"rsi_14":41.05,"sma_20":25340.0,"sma_60":25704.17,"sma_120":28130.83},{"date":"2026-10-02","open":25800,"high":26200,"low":25600,"close":25850,"volume":22981,"rsi_14":51.85,"sma_20":25345.0,"sma_60":25684.17,"sma_120":28078.33},{"date":"2026-10-06","open":25900,"high":26200,"low":25700,"close":26150,"volume":15686,"rsi_14":51.25,"sma_20":25392.5,"sma_60":25679.17,"sma_120":28022.08},{"date":"2026-10-07","open":26150,"high":26400,"low":25800,"close":26000,"volume":15862,"rsi_14":55.41,"sma_20":25400.0,"sma_60":25671.67,"sma_120":27969.17},{"date":"2026-10-08","open":26000,"high":26050,"low":25100,"close":25250,"volume":29995,"rsi_14":50.62,"sma_20":25372.5,"sma_60":25660.83,"sma_120":27902.5},{"date":"2026-10-12","open":25250,"high":25700,"low":24650,"close":24950,"volume":20220,"rsi_14":48.81,"sma_20":25300.0,"sma_60":25628.33,"sma_120":27832.92},{"date":"2026-10-13","open":24600,"high":24600,"low":23850,"close":24150,"volume":19052,"rsi_14":39.8,"sma_20":25180.0,"sma_60":25593.33,"sma_120":27755.42},{"date":"2026-10-14","open":24200,"high":24800,"low":24050,"close":24250,"volume":14303,"rsi_14":42.27,"sma_20":25107.5,"sma_60":25569.17,"sma_120":27672.08},{"date":"2026-10-15","open":23600,"high":23950,"low":22800,"close":23200,"volume":30299,"rsi_14":36.28,"sma_20":24965.0,"sma_60":25505.83,"sma_120":27572.92},{"date":"2026-10-16","open":23300,"high":25050,"low":23300,"close":24650,"volume":37513,"rsi_14":53.03,"sma_20":24917.5,"sma_60":25480.83,"sma_120":27482.08},{"date":"2026-10-19","open":24850,"high":25300,"low":24100,"close":25200,"volume":9703,"rsi_14":57.04,"sma_20":24917.5,"sma_60":25490.83,"sma_120":27400.0},{"date":"2026-10-20","open":24700,"high":25350,"low":24000,"close":24000,"volume":11034,"rsi_14":46.2,"sma_20":24865.0,"sma_60":25485.0,"sma_120":27309.17},{"date":"2026-10-21","open":24300,"high":24700,"low":23900,"close":24100,"volume":12863,"rsi_14":44.08,"sma_20":24812.5,"sma_60":25484.17,"sma_120":27219.58},{"date":"2026-10-22","open":24050,"high":24100,"low":23200,"close":23600,"volume":11274,"rsi_14":41.36,"sma_20":24742.5,"sma_60":25456.67,"sma_120":27126.67},{"date":"2026-10-23","open":23302,"high":23748,"low":22806,"close":23600,"volume":14770}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4088.02,"pbr":0.86,"per":5.77,"roa":0.73,"roe":0.79,"grade":"C","comment":"PER 5.8배, ROE 0.79%","revenue":177876433103.0,"analysis":"PER 5.8배입니다. ROE 0.8%입니다. 시가총액 2661.91억. 매출 1778.76억, 영업이익 718.98억.","eps_basis":"TTM","debt_ratio":0.0859693506105223,"market_cap":265067718800,"net_income":45908198126.0,"total_debt":26491498599.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.52,"total_assets":334642001201.0,"total_equity":308150502602.0,"profit_margin":25.81,"revenue_basis":"TTM","dividend_yield":2.63,"net_income_basis":"TTM","operating_income":71897971410.0,"operating_margin":40.42,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":23600.0,"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":32512.0},{"date":"2016-10-25","close":30930.0},{"date":"2016-10-26","close":31149.0},{"date":"2016-10-27","close":32161.0},{"date":"2016-10-28","close":32380.0},{"date":"2016-10-31","close":31809.0},{"date":"2016-11-01","close":32907.0},{"date":"2016-11-02","close":32512.0},{"date":"2016-11-03","close":32248.0},{"date":"2016-11-04","close":32029.0},{"date":"2016-11-07","close":33083.0},{"date":"2016-11-08","close":32380.0},{"date":"2016-11-09","close":30667.0},{"date":"2016-11-10","close":33083.0},{"date":"2016-11-11","close":33215.0},{"date":"2016-11-14","close":31853.0},{"date":"2016-11-15","close":30930.0},{"date":"2016-11-16","close":31326.0},{"date":"2016-11-17","close":30974.0},{"date":"2016-11-18","close":30403.0},{"date":"2016-11-21","close":28997.0},{"date":"2016-11-22","close":28690.0},{"date":"2016-11-23","close":28997.0},{"date":"2016-11-24","close":27723.0},{"date":"2016-11-25","close":27591.0},{"date":"2016-11-28","close":27327.0},{"date":"2016-11-29","close":28251.0},{"date":"2016-11-30","close":28997.0},{"date":"2016-12-01","close":28162.0},{"date":"2016-12-02","close":27239.0},{"date":"2016-12-05","close":26668.0},{"date":"2016-12-06","close":26933.0},{"date":"2016-12-07","close":26668.0},{"date":"2016-12-08","close":26317.0},{"date":"2016-12-09","close":27064.0},{"date":"2016-12-12","close":27723.0},{"date":"2016-12-13","close":28645.0},{"date":"2016-12-14","close":28866.0},{"date":"2016-12-15","close":28866.0},{"date":"2016-12-16","close":28295.0},{"date":"2016-12-19","close":28382.0},{"date":"2016-12-20","close":28557.0},{"date":"2016-12-21","close":28251.0},{"date":"2016-12-22","close":27591.0},{"date":"2016-12-23","close":27943.0},{"date":"2016-12-26","close":28295.0},{"date":"2016-12-27","close":29304.0},{"date":"2016-12-28","close":29528.0},{"date":"2016-12-29","close":30021.0},{"date":"2017-01-02","close":29081.0},{"date":"2017-01-03","close":29438.0},{"date":"2017-01-04","close":30065.0},{"date":"2017-01-05","close":30244.0},{"date":"2017-01-06","close":30065.0},{"date":"2017-01-09","close":29618.0},{"date":"2017-01-10","close":29215.0},{"date":"2017-01-11","close":28723.0},{"date":"2017-01-12","close":27918.0},{"date":"2017-01-13","close":28768.0},{"date":"2017-01-16","close":27918.0},{"date":"2017-01-17","close":27247.0},{"date":"2017-01-18","close":27023.0},{"date":"2017-01-19","close":27023.0},{"date":"2017-01-20","close":26441.0},{"date":"2017-01-23","close":25860.0},{"date":"2017-01-24","close":24965.0},{"date":"2017-01-25","close":24473.0},{"date":"2017-01-26","close":25233.0},{"date":"2017-01-31","close":24518.0},{"date":"2017-02-01","close":24965.0},{"date":"2017-02-02","close":24652.0},{"date":"2017-02-03","close":24338.0},{"date":"2017-02-06","close":24338.0},{"date":"2017-02-07","close":25010.0},{"date":"2017-02-08","close":25010.0},{"date":"2017-02-09","close":24831.0},{"date":"2017-02-10","close":25189.0},{"date":"2017-02-13","close":25323.0},{"date":"2017-02-14","close":25323.0},{"date":"2017-02-15","close":26083.0},{"date":"2017-02-16","close":26217.0},{"date":"2017-02-17","close":27471.0},{"date":"2017-02-20","close":27292.0},{"date":"2017-02-21","close":27605.0},{"date":"2017-02-22","close":27426.0},{"date":"2017-02-23","close":27471.0},{"date":"2017-02-24","close":27605.0},{"date":"2017-02-27","close":27694.0},{"date":"2017-02-28","close":28141.0},{"date":"2017-03-02","close":27068.0},{"date":"2017-03-03","close":25904.0},{"date":"2017-03-06","close":25994.0},{"date":"2017-03-07","close":26352.0},{"date":"2017-03-08","close":26128.0},{"date":"2017-03-09","close":26173.0},{"date":"2017-03-10","close":26620.0},{"date":"2017-03-13","close":26038.0},{"date":"2017-03-14","close":25860.0},{"date":"2017-03-15","close":24876.0},{"date":"2017-03-16","close":24876.0},{"date":"2017-03-17","close":25055.0},{"date":"2017-03-20","close":25010.0},{"date":"2017-03-21","close":25636.0},{"date":"2017-03-22","close":26530.0},{"date":"2017-03-23","close":26486.0},{"date":"2017-03-24","close":26307.0},{"date":"2017-03-27","close":25994.0},{"date":"2017-03-28","close":26262.0},{"date":"2017-03-29","close":26307.0},{"date":"2017-03-30","close":25994.0},{"date":"2017-03-31","close":26843.0},{"date":"2017-04-03","close":27426.0},{"date":"2017-04-04","close":27515.0},{"date":"2017-04-05","close":27560.0},{"date":"2017-04-06","close":27202.0},{"date":"2017-04-07","close":27113.0},{"date":"2017-04-10","close":25949.0},{"date":"2017-04-11","close":26128.0},{"date":"2017-04-12","close":26307.0},{"date":"2017-04-13","close":26843.0},{"date":"2017-04-14","close":26352.0},{"date":"2017-04-17","close":26530.0},{"date":"2017-04-18","close":28320.0},{"date":"2017-04-19","close":29125.0},{"date":"2017-04-20","close":29394.0},{"date":"2017-04-21","close":29394.0},{"date":"2017-04-24","close":28499.0},{"date":"2017-04-25","close":29483.0},{"date":"2017-04-26","close":28946.0},{"date":"2017-04-27","close":28589.0},{"date":"2017-04-28","close":28007.0},{"date":"2017-05-02","close":28007.0},{"date":"2017-05-04","close":28812.0},{"date":"2017-05-08","close":29528.0},{"date":"2017-05-10","close":29394.0},{"date":"2017-05-11","close":29708.0},{"date":"2017-05-12","close":29349.0},{"date":"2017-05-15","close":29528.0},{"date":"2017-05-16","close":28768.0},{"date":"2017-05-17","close":29259.0},{"date":"2017-05-18","close":29438.0},{"date":"2017-05-19","close":29304.0},{"date":"2017-05-22","close":29081.0},{"date":"2017-05-23","close":28633.0},{"date":"2017-05-24","close":29036.0},{"date":"2017-05-25","close":28902.0},{"date":"2017-05-26","close":28946.0},{"date":"2017-05-29","close":27918.0},{"date":"2017-05-30","close":28186.0},{"date":"2017-05-31","close":29304.0},{"date":"2017-06-01","close":29438.0},{"date":"2017-06-02","close":29976.0},{"date":"2017-06-05","close":30110.0},{"date":"2017-06-07","close":30200.0},{"date":"2017-06-08","close":30200.0},{"date":"2017-06-09","close":29797.0},{"date":"2017-06-12","close":28723.0},{"date":"2017-06-13","close":29483.0},{"date":"2017-06-14","close":29438.0},{"date":"2017-06-15","close":28946.0},{"date":"2017-06-16","close":28544.0},{"date":"2017-06-19","close":29304.0},{"date":"2017-06-20","close":29170.0},{"date":"2017-06-21","close":29170.0},{"date":"2017-06-22","close":29663.0},{"date":"2017-06-23","close":29483.0},{"date":"2017-06-26","close":29215.0},{"date":"2017-06-27","close":29304.0},{"date":"2017-06-28","close":28812.0},{"date":"2017-06-29","close":28857.0},{"date":"2017-06-30","close":28186.0},{"date":"2017-07-03","close":27918.0},{"date":"2017-07-04","close":27605.0},{"date":"2017-07-05","close":27918.0},{"date":"2017-07-06","close":27739.0},{"date":"2017-07-07","close":27918.0},{"date":"2017-07-10","close":26709.0},{"date":"2017-07-11","close":26575.0},{"date":"2017-07-12","close":25949.0},{"date":"2017-07-13","close":26173.0},{"date":"2017-07-14","close":26933.0},{"date":"2017-07-17","close":27158.0},{"date":"2017-07-18","close":27247.0},{"date":"2017-07-19","close":27158.0},{"date":"2017-07-20","close":27336.0},{"date":"2017-07-21","close":27068.0},{"date":"2017-07-24","close":27158.0},{"date":"2017-07-25","close":26933.0},{"date":"2017-07-26","close":27068.0},{"date":"2017-07-27","close":27426.0},{"date":"2017-07-28","close":26978.0},{"date":"2017-07-31","close":26620.0},{"date":"2017-08-01","close":26888.0},{"date":"2017-08-02","close":27247.0},{"date":"2017-08-03","close":26843.0},{"date":"2017-08-04","close":26843.0},{"date":"2017-08-07","close":27694.0},{"date":"2017-08-08","close":28589.0},{"date":"2017-08-09","close":28097.0},{"date":"2017-08-10","close":27918.0},{"date":"2017-08-11","close":27694.0},{"date":"2017-08-14","close":28007.0},{"date":"2017-08-16","close":27336.0},{"date":"2017-08-17","close":28499.0},{"date":"2017-08-18","close":28454.0},{"date":"2017-08-21","close":28097.0},{"date":"2017-08-22","close":27649.0},{"date":"2017-08-23","close":27426.0},{"date":"2017-08-24","close":27471.0},{"date":"2017-08-25","close":27560.0},{"date":"2017-08-28","close":28544.0},{"date":"2017-08-29","close":28633.0},{"date":"2017-08-30","close":28141.0},{"date":"2017-08-31","close":28678.0},{"date":"2017-09-01","close":31497.0},{"date":"2017-09-04","close":33331.0},{"date":"2017-09-05","close":32526.0},{"date":"2017-09-06","close":32482.0},{"date":"2017-09-07","close":33197.0},{"date":"2017-09-08","close":32258.0},{"date":"2017-09-11","close":31944.0},{"date":"2017-09-12","close":31049.0},{"date":"2017-09-13","close":30647.0},{"date":"2017-09-14","close":31452.0},{"date":"2017-09-15","close":31318.0},{"date":"2017-09-18","close":30960.0},{"date":"2017-09-19","close":30915.0},{"date":"2017-09-20","close":30870.0},{"date":"2017-09-21","close":29708.0},{"date":"2017-09-22","close":28723.0},{"date":"2017-09-25","close":27739.0},{"date":"2017-09-26","close":27963.0},{"date":"2017-09-27","close":28007.0},{"date":"2017-09-28","close":27828.0},{"date":"2017-09-29","close":28097.0},{"date":"2017-10-10","close":27649.0},{"date":"2017-10-11","close":28589.0},{"date":"2017-10-12","close":28276.0},{"date":"2017-10-13","close":27739.0},{"date":"2017-10-16","close":27694.0},{"date":"2017-10-17","close":28141.0},{"date":"2017-10-18","close":28186.0},{"date":"2017-10-19","close":27918.0},{"date":"2017-10-20","close":28499.0},{"date":"2017-10-23","close":30244.0},{"date":"2017-10-24","close":30200.0},{"date":"2017-10-25","close":30513.0},{"date":"2017-10-26","close":30379.0},{"date":"2017-10-27","close":30781.0},{"date":"2017-10-30","close":31586.0},{"date":"2017-10-31","close":31184.0},{"date":"2017-11-01","close":31765.0},{"date":"2017-11-02","close":31362.0},{"date":"2017-11-03","close":32213.0},{"date":"2017-11-06","close":32168.0},{"date":"2017-11-07","close":31854.0},{"date":"2017-11-08","close":32258.0},{"date":"2017-11-09","close":32526.0},{"date":"2017-11-10","close":32078.0},{"date":"2017-11-13","close":33913.0},{"date":"2017-11-14","close":36597.0},{"date":"2017-11-15","close":36060.0},{"date":"2017-11-16","close":36999.0},{"date":"2017-11-17","close":35881.0},{"date":"2017-11-20","close":35792.0},{"date":"2017-11-21","close":34270.0},{"date":"2017-11-22","close":33376.0},{"date":"2017-11-23","close":34808.0},{"date":"2017-11-24","close":33734.0},{"date":"2017-11-27","close":34449.0},{"date":"2017-11-28","close":33242.0},{"date":"2017-11-29","close":33823.0},{"date":"2017-11-30","close":32482.0},{"date":"2017-12-01","close":33242.0},{"date":"2017-12-04","close":34405.0},{"date":"2017-12-05","close":34136.0},{"date":"2017-12-06","close":33018.0},{"date":"2017-12-07","close":33152.0},{"date":"2017-12-08","close":32347.0},{"date":"2017-12-11","close":33823.0},{"date":"2017-12-12","close":34494.0},{"date":"2017-12-13","close":35345.0},{"date":"2017-12-14","close":34718.0},{"date":"2017-12-15","close":37582.0},{"date":"2017-12-18","close":41429.0},{"date":"2017-12-19","close":39818.0},{"date":"2017-12-20","close":39460.0},{"date":"2017-12-21","close":40848.0},{"date":"2017-12-22","close":42145.0},{"date":"2017-12-26","close":42234.0},{"date":"2017-12-27","close":42094.0},{"date":"2017-12-28","close":40500.0},{"date":"2018-01-02","close":34736.3086},{"date":"2018-01-03","close":34017.6289},{"date":"2018-01-04","close":33099.3047},{"date":"2018-01-05","close":33618.3633},{"date":"2018-01-08","close":33298.9414},{"date":"2018-01-09","close":33698.2148},{"date":"2018-01-10","close":33738.1367},{"date":"2018-01-11","close":34776.2344},{"date":"2018-01-12","close":35095.6445},{"date":"2018-01-15","close":35494.9141},{"date":"2018-01-16","close":35854.2617},{"date":"2018-01-17","close":36732.6484},{"date":"2018-01-18","close":36612.8633},{"date":"2018-01-19","close":37411.4062},{"date":"2018-01-22","close":36053.8945},{"date":"2018-01-23","close":35894.1875},{"date":"2018-01-24","close":36493.0898},{"date":"2018-01-25","close":37091.9922},{"date":"2018-01-26","close":37012.1367},{"date":"2018-01-29","close":36053.8945},{"date":"2018-01-30","close":35055.7227},{"date":"2018-01-31","close":35055.7227},{"date":"2018-02-01","close":35335.2109},{"date":"2018-02-02","close":35135.5781},{"date":"2018-02-05","close":33378.793},{"date":"2018-02-06","close":33538.5},{"date":"2018-02-07","close":32620.1855},{"date":"2018-02-08","close":34935.9453},{"date":"2018-02-09","close":33778.0664},{"date":"2018-02-12","close":33937.7695},{"date":"2018-02-13","close":32859.75},{"date":"2018-02-14","close":33578.4375},{"date":"2018-02-19","close":35335.2109},{"date":"2018-02-20","close":34177.332},{"date":"2018-02-21","close":34975.8711},{"date":"2018-02-22","close":34057.5547},{"date":"2018-02-23","close":34416.8945},{"date":"2018-02-26","close":35255.3516},{"date":"2018-02-27","close":34616.5195},{"date":"2018-02-28","close":33338.8672},{"date":"2018-03-02","close":32939.6055},{"date":"2018-03-05","close":31781.7305},{"date":"2018-03-06","close":32739.9707},{"date":"2018-03-07","close":32739.9707},{"date":"2018-03-08","close":32739.9707},{"date":"2018-03-09","close":33378.793},{"date":"2018-03-12","close":34017.6289},{"date":"2018-03-13","close":33538.5},{"date":"2018-03-14","close":32899.6758},{"date":"2018-03-15","close":32979.5273},{"date":"2018-03-16","close":33338.8672},{"date":"2018-03-19","close":33259.0195},{"date":"2018-03-20","close":34137.4023},{"date":"2018-03-21","close":35494.9141},{"date":"2018-03-22","close":35175.5039},{"date":"2018-03-23","close":32779.8906},{"date":"2018-03-26","close":34177.332},{"date":"2018-03-27","close":34496.75},{"date":"2018-03-28","close":34137.4023},{"date":"2018-03-29","close":35654.6289},{"date":"2018-03-30","close":35694.5469},{"date":"2018-04-02","close":35255.3516},{"date":"2018-04-03","close":36093.8203},{"date":"2018-04-04","close":35295.2695},{"date":"2018-04-05","close":37012.1367},{"date":"2018-04-06","close":37052.0664},{"date":"2018-04-09","close":37131.918},{"date":"2018-04-10","close":35734.4805},{"date":"2018-04-11","close":35694.5469},{"date":"2018-04-12","close":34416.8945},{"date":"2018-04-13","close":34896.0117},{"date":"2018-04-16","close":35175.5039},{"date":"2018-04-17","close":34816.1641},{"date":"2018-04-18","close":34536.6719},{"date":"2018-04-19","close":34017.6289},{"date":"2018-04-20","close":33937.7695},{"date":"2018-04-23","close":32460.4766},{"date":"2018-04-24","close":32101.1367},{"date":"2018-04-25","close":33698.2148},{"date":"2018-04-26","close":33458.6484},{"date":"2018-04-27","close":33139.2266},{"date":"2018-04-30","close":31781.7305},{"date":"2018-05-02","close":30943.2637},{"date":"2018-05-03","close":30264.5098},{"date":"2018-05-04","close":28986.8516},{"date":"2018-05-08","close":27948.75},{"date":"2018-05-09","close":29386.1211},{"date":"2018-05-10","close":28308.0938},{"date":"2018-05-11","close":28986.8516},{"date":"2018-05-14","close":28387.9492},{"date":"2018-05-15","close":27749.1152},{"date":"2018-05-16","close":27828.9746},{"date":"2018-05-17","close":28387.9492},{"date":"2018-05-18","close":28787.2168},{"date":"2018-05-21","close":28787.2168},{"date":"2018-05-23","close":28148.3887},{"date":"2018-05-24","close":27709.1934},{"date":"2018-05-25","close":26870.7324},{"date":"2018-05-28","close":26870.7324},{"date":"2018-05-29","close":27549.4863},{"date":"2018-05-30","close":26471.4648},{"date":"2018-05-31","close":26511.3887},{"date":"2018-06-01","close":27349.8496},{"date":"2018-06-04","close":26551.3164},{"date":"2018-06-05","close":26790.873},{"date":"2018-06-07","close":27389.7793},{"date":"2018-06-08","close":27110.293},{"date":"2018-06-11","close":26551.3164},{"date":"2018-06-12","close":26910.6562},{"date":"2018-06-14","close":26631.166},{"date":"2018-06-15","close":26311.7559},{"date":"2018-06-18","close":24834.4629},{"date":"2018-06-19","close":23836.2949},{"date":"2018-06-20","close":24674.7539},{"date":"2018-06-21","close":24475.123},{"date":"2018-06-22","close":24914.3184},{"date":"2018-06-25","close":25473.291},{"date":"2018-06-26","close":25473.291},{"date":"2018-06-27","close":24754.6094},{"date":"2018-06-28","close":24275.4922},{"date":"2018-06-29","close":24195.6367},{"date":"2018-07-02","close":22758.2715},{"date":"2018-07-03","close":23516.8828},{"date":"2018-07-04","close":24914.3184},{"date":"2018-07-05","close":25513.2188},{"date":"2018-07-06","close":25792.7031},{"date":"2018-07-09","close":26191.9746},{"date":"2018-07-10","close":26231.8984},{"date":"2018-07-11","close":24834.4629},{"date":"2018-07-12","close":24395.2695},{"date":"2018-07-13","close":25113.9473},{"date":"2018-07-16","close":24834.4629},{"date":"2018-07-17","close":24754.6094},{"date":"2018-07-18","close":25992.3418},{"date":"2018-07-19","close":25553.1465},{"date":"2018-07-20","close":25633.0},{"date":"2018-07-23","close":24674.7539},{"date":"2018-07-24","close":24634.832},{"date":"2018-07-25","close":23995.998},{"date":"2018-07-26","close":24994.1738},{"date":"2018-07-27","close":25074.0234},{"date":"2018-07-30","close":24435.1953},{"date":"2018-07-31","close":24874.3906},{"date":"2018-08-01","close":25952.4141},{"date":"2018-08-02","close":25074.0234},{"date":"2018-08-03","close":25633.0},{"date":"2018-08-06","close":25633.0},{"date":"2018-08-07","close":25832.6348},{"date":"2018-08-08","close":25712.8555},{"date":"2018-08-09","close":26191.9746},{"date":"2018-08-10","close":26311.7559},{"date":"2018-08-13","close":25273.6562},{"date":"2018-08-14","close":25633.0},{"date":"2018-08-16","close":25553.1465},{"date":"2018-08-17","close":26471.4648},{"date":"2018-08-20","close":26112.125},{"date":"2018-08-21","close":26671.0977},{"date":"2018-08-22","close":27030.4395},{"date":"2018-08-23","close":27269.998},{"date":"2018-08-24","close":27269.998},{"date":"2018-08-27","close":27150.2168},{"date":"2018-08-28","close":26830.8047},{"date":"2018-08-29","close":26870.7324},{"date":"2018-08-30","close":26830.8047},{"date":"2018-08-31","close":27070.3633},{"date":"2018-09-03","close":27269.998},{"date":"2018-09-04","close":27629.3398},{"date":"2018-09-05","close":27669.2656},{"date":"2018-09-06","close":27469.6328},{"date":"2018-09-07","close":27988.6816},{"date":"2018-09-10","close":28108.459},{"date":"2018-09-11","close":27908.8262},{"date":"2018-09-12","close":27709.1934},{"date":"2018-09-13","close":27349.8496},{"date":"2018-09-14","close":27789.0449},{"date":"2018-09-17","close":26990.5098},{"date":"2018-09-18","close":27030.4395},{"date":"2018-09-19","close":26591.2422},{"date":"2018-09-20","close":26271.8301},{"date":"2018-09-21","close":26351.6797},{"date":"2018-09-27","close":26870.7324},{"date":"2018-09-28","close":26271.8301},{"date":"2018-10-01","close":25633.0},{"date":"2018-10-02","close":24435.1953},{"date":"2018-10-04","close":23956.0762},{"date":"2018-10-05","close":23277.3203},{"date":"2018-10-08","close":23836.2949},{"date":"2018-10-10","close":23476.9531},{"date":"2018-10-11","close":22199.2949},{"date":"2018-10-12","close":23037.7578},{"date":"2018-10-15","close":21959.7363},{"date":"2018-10-16","close":22558.6367},{"date":"2018-10-17","close":22838.127},{"date":"2018-10-18","close":22558.6367},{"date":"2018-10-19","close":22957.9023},{"date":"2018-10-22","close":22758.2715},{"date":"2018-10-23","close":22359.0},{"date":"2018-10-24","close":22199.2949},{"date":"2018-10-25","close":22478.7852},{"date":"2018-10-26","close":21201.123},{"date":"2018-10-29","close":20282.8105},{"date":"2018-10-30","close":20522.373},{"date":"2018-10-31","close":20761.9316},{"date":"2018-11-01","close":20242.8789},{"date":"2018-11-02","close":21400.7598},{"date":"2018-11-05","close":20961.5664},{"date":"2018-11-06","close":21839.957},{"date":"2018-11-07","close":20921.6387},{"date":"2018-11-08","close":20761.9316},{"date":"2018-11-09","close":20522.373},{"date":"2018-11-12","close":20362.6621},{"date":"2018-11-13","close":19883.541},{"date":"2018-11-14","close":19923.4707},{"date":"2018-11-15","close":19803.6875},{"date":"2018-11-16","close":21360.832},{"date":"2018-11-19","close":21161.2012},{"date":"2018-11-20","close":20402.5898},{"date":"2018-11-21","close":20282.8105},{"date":"2018-11-22","close":20602.2266},{"date":"2018-11-23","close":20522.373},{"date":"2018-11-26","close":20163.0312},{"date":"2018-11-27","close":20163.0312},{"date":"2018-11-28","close":20602.2266},{"date":"2018-11-29","close":20322.7344},{"date":"2018-11-30","close":19604.0547},{"date":"2018-12-03","close":20562.2969},{"date":"2018-12-04","close":20761.9316},{"date":"2018-12-05","close":20722.0039},{"date":"2018-12-06","close":20003.3203},{"date":"2018-12-07","close":20242.8789},{"date":"2018-12-10","close":21201.123},{"date":"2018-12-11","close":21839.957},{"date":"2018-12-12","close":21919.8086},{"date":"2018-12-13","close":21999.6621},{"date":"2018-12-14","close":24714.6836},{"date":"2018-12-17","close":24395.2695},{"date":"2018-12-18","close":24155.7051},{"date":"2018-12-19","close":25313.584},{"date":"2018-12-20","close":24714.6836},{"date":"2018-12-21","close":24355.3418},{"date":"2018-12-24","close":24954.2441},{"date":"2018-12-26","close":24914.3184},{"date":"2018-12-27","close":24862.9512},{"date":"2018-12-28","close":24077.8066},{"date":"2019-01-02","close":23379.8984},{"date":"2019-01-03","close":22507.5137},{"date":"2019-01-04","close":22463.8926},{"date":"2019-01-07","close":22202.1816},{"date":"2019-01-08","close":22681.9922},{"date":"2019-01-09","close":22725.6094},{"date":"2019-01-10","close":22158.5605},{"date":"2019-01-11","close":22463.8926},{"date":"2019-01-14","close":22507.5137},{"date":"2019-01-15","close":22245.7988},{"date":"2019-01-16","close":22289.4199},{"date":"2019-01-17","close":21896.8457},{"date":"2019-01-18","close":21678.75},{"date":"2019-01-21","close":21329.7949},{"date":"2019-01-22","close":21504.2734},{"date":"2019-01-23","close":21809.6055},{"date":"2019-01-24","close":23118.1855},{"date":"2019-01-25","close":22769.2305},{"date":"2019-01-28","close":22943.7051},{"date":"2019-01-29","close":22987.3242},{"date":"2019-01-30","close":22638.3711},{"date":"2019-01-31","close":22812.8516},{"date":"2019-02-01","close":22943.7051},{"date":"2019-02-07","close":23249.0449},{"date":"2019-02-08","close":23074.5645},{"date":"2019-02-11","close":23161.7988},{"date":"2019-02-12","close":22987.3242},{"date":"2019-02-13","close":23161.7988},{"date":"2019-02-14","close":23161.7988},{"date":"2019-02-15","close":24426.7598},{"date":"2019-02-18","close":24121.4258},{"date":"2019-02-19","close":23990.5703},{"date":"2019-02-20","close":23859.7109},{"date":"2019-02-21","close":24383.1445},{"date":"2019-02-22","close":23597.9922},{"date":"2019-02-25","close":23597.9922},{"date":"2019-02-26","close":23641.6133},{"date":"2019-02-27","close":24121.4258},{"date":"2019-02-28","close":24034.1855},{"date":"2019-03-04","close":25342.7656},{"date":"2019-03-05","close":25255.5273},{"date":"2019-03-06","close":24732.0918},{"date":"2019-03-07","close":24383.1445},{"date":"2019-03-08","close":24601.2363},{"date":"2019-03-11","close":26258.7656},{"date":"2019-03-12","close":27000.293},{"date":"2019-03-13","close":27218.3887},{"date":"2019-03-14","close":26607.7227},{"date":"2019-03-15","close":26913.0547},{"date":"2019-03-18","close":26433.2422},{"date":"2019-03-19","close":26040.6699},{"date":"2019-03-20","close":25648.0977},{"date":"2019-03-21","close":25255.5273},{"date":"2019-03-22","close":25735.3359},{"date":"2019-03-25","close":24514.0},{"date":"2019-03-26","close":24470.3789},{"date":"2019-03-27","close":24514.0},{"date":"2019-03-28","close":23859.7109},{"date":"2019-03-29","close":24077.8066},{"date":"2019-04-01","close":24514.0},{"date":"2019-04-02","close":24557.6172},{"date":"2019-04-03","close":24557.6172},{"date":"2019-04-04","close":24426.7598},{"date":"2019-04-05","close":24295.9004},{"date":"2019-04-08","close":24121.4258},{"date":"2019-04-09","close":24295.9004},{"date":"2019-04-10","close":24383.1445},{"date":"2019-04-11","close":24383.1445},{"date":"2019-04-12","close":24252.2832},{"date":"2019-04-15","close":24950.1914},{"date":"2019-04-16","close":24644.8555},{"date":"2019-04-17","close":24426.7598},{"date":"2019-04-18","close":23990.5703},{"date":"2019-04-19","close":24295.9004},{"date":"2019-04-22","close":24339.5215},{"date":"2019-04-23","close":24339.5215},{"date":"2019-04-24","close":23946.9473},{"date":"2019-04-25","close":23641.6133},{"date":"2019-04-26","close":23161.7988},{"date":"2019-04-29","close":23728.8516},{"date":"2019-04-30","close":23597.9922},{"date":"2019-05-02","close":23728.8516},{"date":"2019-05-03","close":23946.9473},{"date":"2019-05-07","close":23685.2344},{"date":"2019-05-08","close":23423.5176},{"date":"2019-05-09","close":22943.7051},{"date":"2019-05-10","close":22638.3711},{"date":"2019-05-13","close":22289.4199},{"date":"2019-05-14","close":22027.7012},{"date":"2019-05-15","close":22681.9922},{"date":"2019-05-16","close":23118.1855},{"date":"2019-05-17","close":22725.6094},{"date":"2019-05-20","close":21984.0859},{"date":"2019-05-21","close":21984.0859},{"date":"2019-05-22","close":22769.2305},{"date":"2019-05-23","close":23118.1855},{"date":"2019-05-24","close":22681.9922},{"date":"2019-05-27","close":22681.9922},{"date":"2019-05-28","close":23510.7539},{"date":"2019-05-29","close":22943.7051},{"date":"2019-05-30","close":22856.4668},{"date":"2019-05-31","close":23074.5645},{"date":"2019-06-03","close":22900.0879},{"date":"2019-06-04","close":23205.4219},{"date":"2019-06-05","close":23379.8984},{"date":"2019-06-07","close":23423.5176},{"date":"2019-06-10","close":23641.6133},{"date":"2019-06-11","close":23903.3262},{"date":"2019-06-12","close":23554.375},{"date":"2019-06-13","close":23728.8516},{"date":"2019-06-14","close":23292.6582},{"date":"2019-06-17","close":23161.7988},{"date":"2019-06-18","close":23030.9434},{"date":"2019-06-19","close":23161.7988},{"date":"2019-06-20","close":23074.5645},{"date":"2019-06-21","close":23074.5645},{"date":"2019-06-24","close":22987.3242},{"date":"2019-06-25","close":22812.8516},{"date":"2019-06-26","close":22594.7559},{"date":"2019-06-27","close":22594.7559},{"date":"2019-06-28","close":22202.1816},{"date":"2019-07-01","close":22507.5137},{"date":"2019-07-02","close":22551.1348},{"date":"2019-07-03","close":22158.5605},{"date":"2019-07-04","close":21809.6055},{"date":"2019-07-05","close":22202.1816},{"date":"2019-07-08","close":21896.8457},{"date":"2019-07-09","close":21547.8906},{"date":"2019-07-10","close":21547.8906},{"date":"2019-07-11","close":21635.1309},{"date":"2019-07-12","close":21591.5078},{"date":"2019-07-15","close":21329.7949},{"date":"2019-07-16","close":21024.4629},{"date":"2019-07-17","close":20631.8887},{"date":"2019-07-18","close":20370.1758},{"date":"2019-07-19","close":21068.082},{"date":"2019-07-22","close":21198.9375},{"date":"2019-07-23","close":21068.082},{"date":"2019-07-24","close":20501.0312},{"date":"2019-07-25","close":19628.6445},{"date":"2019-07-26","close":19366.9336},{"date":"2019-07-29","close":18189.2148},{"date":"2019-07-30","close":18363.6875},{"date":"2019-07-31","close":18581.7871},{"date":"2019-08-01","close":18450.9258},{"date":"2019-08-02","close":18669.0254},{"date":"2019-08-05","close":16139.1084},{"date":"2019-08-06","close":15659.2979},{"date":"2019-08-07","close":16226.3447},{"date":"2019-08-08","close":16793.3965},{"date":"2019-08-09","close":16924.2598},{"date":"2019-08-12","close":17796.6406},{"date":"2019-08-13","close":17883.877},{"date":"2019-08-14","close":17709.3984},{"date":"2019-08-16","close":17578.543},{"date":"2019-08-19","close":17316.8301},{"date":"2019-08-20","close":17622.1602},{"date":"2019-08-21","close":18712.6445},{"date":"2019-08-22","close":19715.8828},{"date":"2019-08-23","close":19279.6895},{"date":"2019-08-26","close":18189.2148},{"date":"2019-08-27","close":18189.2148},{"date":"2019-08-28","close":18843.5},{"date":"2019-08-29","close":18756.2598},{"date":"2019-08-30","close":18843.5},{"date":"2019-09-02","close":19017.9785},{"date":"2019-09-03","close":19585.0254},{"date":"2019-09-04","close":19803.125},{"date":"2019-09-05","close":19628.6445},{"date":"2019-09-06","close":19541.4062},{"date":"2019-09-09","close":19803.125},{"date":"2019-09-10","close":19497.7891},{"date":"2019-09-11","close":20021.2168},{"date":"2019-09-16","close":20326.5547},{"date":"2019-09-17","close":20719.1289},{"date":"2019-09-18","close":20762.7461},{"date":"2019-09-19","close":20413.791},{"date":"2019-09-20","close":20719.1289},{"date":"2019-09-23","close":20631.8887},{"date":"2019-09-24","close":20544.6484},{"date":"2019-09-25","close":19977.5977},{"date":"2019-09-26","close":20413.791},{"date":"2019-09-27","close":20370.1758},{"date":"2019-09-30","close":20370.1758},{"date":"2019-10-01","close":20675.5059},{"date":"2019-10-02","close":20413.791},{"date":"2019-10-04","close":20588.2695},{"date":"2019-10-07","close":20326.5547},{"date":"2019-10-08","close":19977.5977},{"date":"2019-10-10","close":20021.2168},{"date":"2019-10-11","close":19890.3613},{"date":"2019-10-14","close":19890.3613},{"date":"2019-10-15","close":20064.8398},{"date":"2019-10-16","close":20195.6953},{"date":"2019-10-17","close":20152.0742},{"date":"2019-10-18","close":20021.2168},{"date":"2019-10-21","close":19759.5039},{"date":"2019-10-22","close":19628.6445},{"date":"2019-10-23","close":19497.7891},{"date":"2019-10-24","close":19585.0254},{"date":"2019-10-25","close":19497.7891},{"date":"2019-10-28","close":19541.4062},{"date":"2019-10-29","close":19497.7891},{"date":"2019-10-30","close":19366.9336},{"date":"2019-10-31","close":19715.8828},{"date":"2019-11-01","close":19803.125},{"date":"2019-11-04","close":19890.3613},{"date":"2019-11-05","close":19977.5977},{"date":"2019-11-06","close":20282.9375},{"date":"2019-11-07","close":20152.0742},{"date":"2019-11-08","close":20195.6953},{"date":"2019-11-11","close":20631.8887},{"date":"2019-11-12","close":20413.791},{"date":"2019-11-13","close":19977.5977},{"date":"2019-11-14","close":20239.3164},{"date":"2019-11-15","close":20370.1758},{"date":"2019-11-18","close":20588.2695},{"date":"2019-11-19","close":20413.791},{"date":"2019-11-20","close":20675.5059},{"date":"2019-11-21","close":20064.8398},{"date":"2019-11-22","close":20239.3164},{"date":"2019-11-25","close":20675.5059},{"date":"2019-11-26","close":20501.0312},{"date":"2019-11-27","close":20588.2695},{"date":"2019-11-28","close":20849.9844},{"date":"2019-11-29","close":20413.791},{"date":"2019-12-02","close":21111.7012},{"date":"2019-12-03","close":21024.4629},{"date":"2019-12-04","close":21722.3652},{"date":"2019-12-05","close":21111.7012},{"date":"2019-12-06","close":21111.7012},{"date":"2019-12-09","close":21155.3164},{"date":"2019-12-10","close":21286.1719},{"date":"2019-12-11","close":20849.9844},{"date":"2019-12-12","close":21111.7012},{"date":"2019-12-13","close":21024.4629},{"date":"2019-12-16","close":20675.5059},{"date":"2019-12-17","close":20762.7461},{"date":"2019-12-18","close":21024.4629},{"date":"2019-12-19","close":21024.4629},{"date":"2019-12-20","close":21111.7012},{"date":"2019-12-23","close":20719.1289},{"date":"2019-12-24","close":20326.5547},{"date":"2019-12-26","close":20413.791},{"date":"2019-12-27","close":20592.0781},{"date":"2019-12-30","close":20636.6504},{"date":"2020-01-02","close":20190.9336},{"date":"2020-01-03","close":20280.0781},{"date":"2020-01-06","close":19878.9355},{"date":"2020-01-07","close":20012.6465},{"date":"2020-01-08","close":19032.0703},{"date":"2020-01-09","close":19566.9355},{"date":"2020-01-10","close":19611.5039},{"date":"2020-01-13","close":19700.6445},{"date":"2020-01-14","close":19165.7852},{"date":"2020-01-15","close":18987.502},{"date":"2020-01-16","close":19388.6484},{"date":"2020-01-17","close":19388.6484},{"date":"2020-01-20","close":19344.0742},{"date":"2020-01-21","close":19299.502},{"date":"2020-01-22","close":19344.0742},{"date":"2020-01-23","close":19477.791},{"date":"2020-01-28","close":18541.7812},{"date":"2020-01-29","close":18987.502},{"date":"2020-01-30","close":18586.3594},{"date":"2020-01-31","close":17873.2109},{"date":"2020-02-03","close":17873.2109},{"date":"2020-02-04","close":18720.0723},{"date":"2020-02-05","close":18586.3594},{"date":"2020-02-06","close":19165.7852},{"date":"2020-02-07","close":19165.7852},{"date":"2020-02-10","close":18987.502},{"date":"2020-02-11","close":19477.791},{"date":"2020-02-12","close":19165.7852},{"date":"2020-02-13","close":19076.6445},{"date":"2020-02-14","close":18853.7852},{"date":"2020-02-17","close":18586.3594},{"date":"2020-02-18","close":18274.3574},{"date":"2020-02-19","close":18363.498},{"date":"2020-02-20","close":18051.4941},{"date":"2020-02-21","close":17962.3516},{"date":"2020-02-24","close":16625.2051},{"date":"2020-02-25","close":17115.4941},{"date":"2020-02-26","close":17293.7812},{"date":"2020-02-27","close":17472.0684},{"date":"2020-02-28","close":16937.207},{"date":"2020-03-02","close":17204.6367},{"date":"2020-03-03","close":17382.9238},{"date":"2020-03-04","close":17784.0703},{"date":"2020-03-05","close":17962.3516},{"date":"2020-03-06","close":17739.5},{"date":"2020-03-09","close":17739.5},{"date":"2020-03-10","close":16937.207},{"date":"2020-03-11","close":15912.0645},{"date":"2020-03-12","close":15912.0645},{"date":"2020-03-13","close":13237.7646},{"date":"2020-03-16","close":12925.7627},{"date":"2020-03-17","close":12836.6211},{"date":"2020-03-18","close":11945.1895},{"date":"2020-03-19","close":9493.751},{"date":"2020-03-20","close":10429.7539},{"date":"2020-03-23","close":9984.0381},{"date":"2020-03-24","close":10830.8984},{"date":"2020-03-25","close":11811.4736},{"date":"2020-03-26","close":12168.0449},{"date":"2020-03-27","close":13148.623},{"date":"2020-03-30","close":13594.3389},{"date":"2020-03-31","close":15421.7754},{"date":"2020-04-01","close":14708.626},{"date":"2020-04-02","close":14708.626},{"date":"2020-04-03","close":14574.9131},{"date":"2020-04-06","close":15288.0596},{"date":"2020-04-07","close":15243.4873},{"date":"2020-04-08","close":15867.4902},{"date":"2020-04-09","close":16402.3496},{"date":"2020-04-10","close":15689.2051},{"date":"2020-04-13","close":14931.4863},{"date":"2020-04-14","close":15198.916},{"date":"2020-04-16","close":15154.3428},{"date":"2020-04-17","close":15332.6289},{"date":"2020-04-20","close":18809.2148},{"date":"2020-04-21","close":17516.6406},{"date":"2020-04-22","close":17828.6406},{"date":"2020-04-23","close":18630.9277},{"date":"2020-04-24","close":17561.2109},{"date":"2020-04-27","close":17427.4941},{"date":"2020-04-28","close":17739.5},{"date":"2020-04-29","close":17784.0703},{"date":"2020-05-04","close":17605.7832},{"date":"2020-05-06","close":17828.6406},{"date":"2020-05-07","close":18051.4941},{"date":"2020-05-08","close":18942.9297},{"date":"2020-05-11","close":19611.5039},{"date":"2020-05-12","close":20057.2168},{"date":"2020-05-13","close":19433.2168},{"date":"2020-05-14","close":19032.0703},{"date":"2020-05-15","close":20235.5078},{"date":"2020-05-18","close":20458.3613},{"date":"2020-05-19","close":21973.8008},{"date":"2020-05-20","close":21528.084},{"date":"2020-05-21","close":20904.0801},{"date":"2020-05-22","close":20235.5078},{"date":"2020-05-25","close":20948.6504},{"date":"2020-05-26","close":20547.5098},{"date":"2020-05-27","close":19745.2188},{"date":"2020-05-28","close":18853.7852},{"date":"2020-05-29","close":19254.9336},{"date":"2020-06-01","close":19700.6445},{"date":"2020-06-02","close":19834.3594},{"date":"2020-06-03","close":19656.0762},{"date":"2020-06-04","close":19433.2168},{"date":"2020-06-05","close":19968.0762},{"date":"2020-06-08","close":20012.6465},{"date":"2020-06-09","close":19923.5059},{"date":"2020-06-10","close":20814.9375},{"date":"2020-06-11","close":20948.6504},{"date":"2020-06-12","close":19878.9355},{"date":"2020-06-15","close":18051.4941},{"date":"2020-06-16","close":19254.9336},{"date":"2020-06-17","close":20770.3652},{"date":"2020-06-18","close":21438.9395},{"date":"2020-06-19","close":21795.5117},{"date":"2020-06-22","close":22553.2285},{"date":"2020-06-23","close":21929.2266},{"date":"2020-06-24","close":24024.0898},{"date":"2020-06-25","close":22330.373},{"date":"2020-06-26","close":22731.5176},{"date":"2020-06-29","close":24603.5254},{"date":"2020-06-30","close":24558.9512},{"date":"2020-07-01","close":23622.9473},{"date":"2020-07-02","close":22954.377},{"date":"2020-07-03","close":23667.5156},{"date":"2020-07-06","close":25405.8105},{"date":"2020-07-07","close":24425.2344},{"date":"2020-07-08","close":23712.0898},{"date":"2020-07-09","close":24068.666},{"date":"2020-07-10","close":23132.6602},{"date":"2020-07-13","close":23622.9473},{"date":"2020-07-14","close":22865.2285},{"date":"2020-07-15","close":22330.373},{"date":"2020-07-16","close":21929.2266},{"date":"2020-07-17","close":22152.084},{"date":"2020-07-20","close":22152.084},{"date":"2020-07-21","close":23355.5176},{"date":"2020-07-22","close":23132.6602},{"date":"2020-07-23","close":23444.6621},{"date":"2020-07-24","close":25361.2402},{"date":"2020-07-27","close":24558.9512},{"date":"2020-07-28","close":23756.6641},{"date":"2020-07-29","close":23756.6641},{"date":"2020-07-30","close":24336.0898},{"date":"2020-07-31","close":25361.2402},{"date":"2020-08-03","close":25182.9531},{"date":"2020-08-04","close":25940.6738},{"date":"2020-08-05","close":25940.6738},{"date":"2020-08-06","close":25896.1016},{"date":"2020-08-07","close":25584.0977},{"date":"2020-08-10","close":24960.0957},{"date":"2020-08-11","close":25316.666},{"date":"2020-08-12","close":24603.5254},{"date":"2020-08-13","close":24380.666},{"date":"2020-08-14","close":23890.3789},{"date":"2020-08-18","close":23756.6641},{"date":"2020-08-19","close":24737.2383},{"date":"2020-08-20","close":24068.666},{"date":"2020-08-21","close":23845.8047},{"date":"2020-08-24","close":24246.9512},{"date":"2020-08-25","close":24960.0957},{"date":"2020-08-26","close":25227.5254},{"date":"2020-08-27","close":24648.0957},{"date":"2020-08-28","close":24781.8125},{"date":"2020-08-31","close":24826.3809},{"date":"2020-09-01","close":24870.9531},{"date":"2020-09-02","close":24870.9531},{"date":"2020-09-03","close":26074.3828},{"date":"2020-09-04","close":26029.8145},{"date":"2020-09-07","close":25584.0977},{"date":"2020-09-08","close":25272.0977},{"date":"2020-09-09","close":24915.5254},{"date":"2020-09-10","close":24915.5254},{"date":"2020-09-11","close":24648.0957},{"date":"2020-09-14","close":24692.6641},{"date":"2020-09-15","close":24514.3809},{"date":"2020-09-16","close":24113.2344},{"date":"2020-09-17","close":23667.5156},{"date":"2020-09-18","close":23221.8008},{"date":"2020-09-21","close":23890.3789},{"date":"2020-09-22","close":22909.8008},{"date":"2020-09-23","close":22954.377},{"date":"2020-09-24","close":21438.9395},{"date":"2020-09-25","close":21037.7949},{"date":"2020-09-28","close":22018.3672},{"date":"2020-09-29","close":22062.9414},{"date":"2020-10-05","close":23043.5156},{"date":"2020-10-06","close":23088.0898},{"date":"2020-10-07","close":23444.6621},{"date":"2020-10-08","close":23400.0918},{"date":"2020-10-12","close":23177.2344},{"date":"2020-10-13","close":22776.0898},{"date":"2020-10-14","close":22374.9414},{"date":"2020-10-15","close":21617.2207},{"date":"2020-10-16","close":21305.2266},{"date":"2020-10-19","close":21260.6504},{"date":"2020-10-20","close":21438.9395},{"date":"2020-10-21","close":21617.2207},{"date":"2020-10-22","close":21082.3672},{"date":"2020-10-23","close":20948.6504},{"date":"2020-10-26","close":19700.6445},{"date":"2020-10-27","close":19656.0762},{"date":"2020-10-28","close":19968.0762},{"date":"2020-10-29","close":19878.9355},{"date":"2020-10-30","close":19254.9336},{"date":"2020-11-02","close":19433.2168},{"date":"2020-11-03","close":19745.2188},{"date":"2020-11-04","close":20057.2168},{"date":"2020-11-05","close":20681.2227},{"date":"2020-11-06","close":20235.5078},{"date":"2020-11-09","close":20948.6504},{"date":"2020-11-10","close":21661.7969},{"date":"2020-11-11","close":21661.7969},{"date":"2020-11-12","close":22285.7988},{"date":"2020-11-13","close":22196.6562},{"date":"2020-11-16","close":21528.084},{"date":"2020-11-17","close":21171.5098},{"date":"2020-11-18","close":21661.7969},{"date":"2020-11-19","close":21750.9395},{"date":"2020-11-20","close":22107.5137},{"date":"2020-11-23","close":21840.082},{"date":"2020-11-24","close":21528.084},{"date":"2020-11-25","close":21305.2266},{"date":"2020-11-26","close":21305.2266},{"date":"2020-11-27","close":21349.7969},{"date":"2020-11-30","close":21394.3711},{"date":"2020-12-01","close":21617.2207},{"date":"2020-12-02","close":21483.5137},{"date":"2020-12-03","close":21394.3711},{"date":"2020-12-04","close":21171.5098},{"date":"2020-12-07","close":20725.793},{"date":"2020-12-08","close":20547.5098},{"date":"2020-12-09","close":20948.6504},{"date":"2020-12-10","close":20993.2266},{"date":"2020-12-11","close":21216.082},{"date":"2020-12-14","close":21305.2266},{"date":"2020-12-15","close":21082.3672},{"date":"2020-12-16","close":21126.9375},{"date":"2020-12-17","close":21126.9375},{"date":"2020-12-18","close":21973.8008},{"date":"2020-12-21","close":21884.6543},{"date":"2020-12-22","close":20948.6504},{"date":"2020-12-23","close":20814.9375},{"date":"2020-12-24","close":20859.5078},{"date":"2020-12-28","close":20681.2227},{"date":"2020-12-29","close":21134.7578},{"date":"2020-12-30","close":21542.9395},{"date":"2021-01-04","close":21406.875},{"date":"2021-01-05","close":21361.5234},{"date":"2021-01-06","close":21860.4121},{"date":"2021-01-07","close":21588.2949},{"date":"2021-01-08","close":21270.8164},{"date":"2021-01-11","close":20273.041},{"date":"2021-01-12","close":20000.9199},{"date":"2021-01-13","close":20227.6855},{"date":"2021-01-14","close":20363.7461},{"date":"2021-01-15","close":19910.2129},{"date":"2021-01-18","close":19275.2637},{"date":"2021-01-19","close":19365.9727},{"date":"2021-01-20","close":19819.502},{"date":"2021-01-21","close":20227.6855},{"date":"2021-01-22","close":20046.2695},{"date":"2021-01-25","close":20091.625},{"date":"2021-01-26","close":20273.041},{"date":"2021-01-27","close":20227.6855},{"date":"2021-01-28","close":19365.9727},{"date":"2021-01-29","close":18776.3711},{"date":"2021-02-01","close":18821.7246},{"date":"2021-02-02","close":19003.1426},{"date":"2021-02-03","close":19184.5527},{"date":"2021-02-04","close":18957.7871},{"date":"2021-02-05","close":19229.9062},{"date":"2021-02-08","close":19139.2012},{"date":"2021-02-09","close":19093.8457},{"date":"2021-02-10","close":19864.8594},{"date":"2021-02-15","close":20817.2812},{"date":"2021-02-16","close":21134.7559},{"date":"2021-02-17","close":22087.1797},{"date":"2021-02-18","close":22268.5996},{"date":"2021-02-19","close":23629.2051},{"date":"2021-02-22","close":24944.457},{"date":"2021-02-23","close":21951.123},{"date":"2021-02-24","close":20409.0996},{"date":"2021-02-25","close":20454.4531},{"date":"2021-02-26","close":20998.6973},{"date":"2021-03-02","close":21361.5234},{"date":"2021-03-03","close":20681.2207},{"date":"2021-03-04","close":20499.8066},{"date":"2021-03-05","close":20545.1621},{"date":"2021-03-08","close":20726.5742},{"date":"2021-03-09","close":20136.9824},{"date":"2021-03-10","close":19864.8594},{"date":"2021-03-11","close":19955.5625},{"date":"2021-03-12","close":20091.625},{"date":"2021-03-15","close":20590.5176},{"date":"2021-03-16","close":20953.3418},{"date":"2021-03-17","close":21270.8164},{"date":"2021-03-18","close":20862.6348},{"date":"2021-03-19","close":20817.2812},{"date":"2021-03-22","close":21679.0},{"date":"2021-03-23","close":21769.707},{"date":"2021-03-24","close":21724.3535},{"date":"2021-03-25","close":21497.5859},{"date":"2021-03-26","close":22087.1797},{"date":"2021-03-29","close":22586.0703},{"date":"2021-03-30","close":22041.8281},{"date":"2021-03-31","close":22132.5352},{"date":"2021-04-01","close":21951.123},{"date":"2021-04-02","close":22313.9512},{"date":"2021-04-05","close":23447.7891},{"date":"2021-04-06","close":23719.9082},{"date":"2021-04-07","close":23447.7891},{"date":"2021-04-08","close":23266.377},{"date":"2021-04-09","close":23130.3145},{"date":"2021-04-12","close":23084.957},{"date":"2021-04-13","close":24354.8594},{"date":"2021-04-14","close":24536.2734},{"date":"2021-04-15","close":24944.457},{"date":"2021-04-16","close":32427.7969},{"date":"2021-04-19","close":27484.2539},{"date":"2021-04-20","close":34831.5352},{"date":"2021-04-21","close":35103.6484},{"date":"2021-04-22","close":35103.6484},{"date":"2021-04-23","close":34786.1719},{"date":"2021-04-26","close":29751.9336},{"date":"2021-04-27","close":31747.4883},{"date":"2021-04-28","close":36418.9102},{"date":"2021-04-29","close":36418.9102},{"date":"2021-04-30","close":35239.7109},{"date":"2021-05-03","close":31566.0742},{"date":"2021-05-04","close":31293.957},{"date":"2021-05-06","close":31928.9102},{"date":"2021-05-07","close":31520.7227},{"date":"2021-05-10","close":33425.5742},{"date":"2021-05-11","close":32201.0312},{"date":"2021-05-12","close":30885.7754},{"date":"2021-05-13","close":30840.416},{"date":"2021-05-14","close":29615.873},{"date":"2021-05-17","close":29298.3945},{"date":"2021-05-18","close":30250.8203},{"date":"2021-05-20","close":30931.123},{"date":"2021-05-21","close":31792.8418},{"date":"2021-05-24","close":31203.248},{"date":"2021-05-25","close":31430.0117},{"date":"2021-05-26","close":32699.9141},{"date":"2021-05-27","close":32699.9141},{"date":"2021-05-28","close":32835.9766},{"date":"2021-05-31","close":32835.9766},{"date":"2021-06-01","close":32291.7266},{"date":"2021-06-02","close":30976.4805},{"date":"2021-06-03","close":31656.7832},{"date":"2021-06-04","close":33697.6914},{"date":"2021-06-07","close":33606.9844},{"date":"2021-06-08","close":32518.5059},{"date":"2021-06-09","close":32473.1484},{"date":"2021-06-10","close":34423.3477},{"date":"2021-06-11","close":33788.3984},{"date":"2021-06-14","close":34196.582},{"date":"2021-06-15","close":34831.5352},{"date":"2021-06-16","close":34105.875},{"date":"2021-06-17","close":31021.8379},{"date":"2021-06-18","close":31339.3086},{"date":"2021-06-21","close":31021.8379},{"date":"2021-06-22","close":31067.1855},{"date":"2021-06-23","close":31792.8418},{"date":"2021-06-24","close":31475.3613},{"date":"2021-06-25","close":30976.4805},{"date":"2021-06-28","close":31520.7227},{"date":"2021-06-29","close":31520.7227},{"date":"2021-06-30","close":32246.377},{"date":"2021-07-01","close":33153.457},{"date":"2021-07-02","close":33470.9297},{"date":"2021-07-05","close":33017.3867},{"date":"2021-07-06","close":32699.9141},{"date":"2021-07-07","close":33380.2188},{"date":"2021-07-08","close":32790.6172},{"date":"2021-07-09","close":34287.2812},{"date":"2021-07-12","close":33606.9844},{"date":"2021-07-13","close":33879.1094},{"date":"2021-07-14","close":33153.457},{"date":"2021-07-15","close":33334.8633},{"date":"2021-07-16","close":32972.0352},{"date":"2021-07-19","close":32835.9766},{"date":"2021-07-20","close":32337.084},{"date":"2021-07-21","close":32382.4336},{"date":"2021-07-22","close":32201.0312},{"date":"2021-07-23","close":32201.0312},{"date":"2021-07-26","close":31475.3613},{"date":"2021-07-27","close":31430.0117},{"date":"2021-07-28","close":30749.7109},{"date":"2021-07-29","close":30749.7109},{"date":"2021-07-30","close":30386.8848},{"date":"2021-08-02","close":32246.377},{"date":"2021-08-03","close":32881.3242},{"date":"2021-08-04","close":33561.6328},{"date":"2021-08-05","close":34468.7031},{"date":"2021-08-06","close":35103.6484},{"date":"2021-08-09","close":33924.4609},{"date":"2021-08-10","close":33969.8125},{"date":"2021-08-11","close":34060.5195},{"date":"2021-08-12","close":33561.6328},{"date":"2021-08-13","close":34105.875},{"date":"2021-08-17","close":33198.7969},{"date":"2021-08-18","close":32064.9609},{"date":"2021-08-19","close":30885.7754},{"date":"2021-08-20","close":29751.9336},{"date":"2021-08-23","close":30114.7637},{"date":"2021-08-24","close":30749.7109},{"date":"2021-08-25","close":30749.7109},{"date":"2021-08-26","close":30522.9434},{"date":"2021-08-27","close":30613.6523},{"date":"2021-08-30","close":30795.0664},{"date":"2021-08-31","close":30432.2344},{"date":"2021-09-01","close":31384.6621},{"date":"2021-09-02","close":33516.2734},{"date":"2021-09-03","close":33516.2734},{"date":"2021-09-06","close":34468.7031},{"date":"2021-09-07","close":33062.7461},{"date":"2021-09-08","close":32654.5645},{"date":"2021-09-09","close":32473.1484},{"date":"2021-09-10","close":31702.1387},{"date":"2021-09-13","close":30795.0664},{"date":"2021-09-14","close":30840.416},{"date":"2021-09-15","close":31430.0117},{"date":"2021-09-16","close":30568.2969},{"date":"2021-09-17","close":32019.6094},{"date":"2021-09-23","close":31248.5996},{"date":"2021-09-24","close":30976.4805},{"date":"2021-09-27","close":31203.248},{"date":"2021-09-28","close":30931.123},{"date":"2021-09-29","close":31112.5391},{"date":"2021-09-30","close":30885.7754},{"date":"2021-10-01","close":30704.3555},{"date":"2021-10-05","close":29525.1641},{"date":"2021-10-06","close":26486.4805},{"date":"2021-10-07","close":28119.207},{"date":"2021-10-08","close":27665.6699},{"date":"2021-10-12","close":27484.2539},{"date":"2021-10-13","close":27302.8398},{"date":"2021-10-14","close":27756.377},{"date":"2021-10-15","close":27665.6699},{"date":"2021-10-18","close":27620.3164},{"date":"2021-10-19","close":27121.4277},{"date":"2021-10-20","close":25942.2344},{"date":"2021-10-21","close":25942.2344},{"date":"2021-10-22","close":25942.2344},{"date":"2021-10-25","close":26305.0625},{"date":"2021-10-26","close":26395.7695},{"date":"2021-10-27","close":25942.2344},{"date":"2021-10-28","close":25760.8184},{"date":"2021-10-29","close":25125.8691},{"date":"2021-11-01","close":24672.3359},{"date":"2021-11-02","close":25488.6973},{"date":"2021-11-03","close":24899.1055},{"date":"2021-11-04","close":23855.9707},{"date":"2021-11-05","close":24037.3848},{"date":"2021-11-08","close":23583.8496},{"date":"2021-11-09","close":22858.1914},{"date":"2021-11-10","close":22268.5996},{"date":"2021-11-11","close":21270.8164},{"date":"2021-11-12","close":22313.9512},{"date":"2021-11-15","close":23130.3145},{"date":"2021-11-16","close":23402.4336},{"date":"2021-11-17","close":22313.9512},{"date":"2021-11-18","close":21724.3535},{"date":"2021-11-19","close":21769.707},{"date":"2021-11-22","close":21769.707},{"date":"2021-11-23","close":21452.2324},{"date":"2021-11-24","close":21679.0},{"date":"2021-11-25","close":22177.8887},{"date":"2021-11-26","close":22450.0059},{"date":"2021-11-29","close":22722.1328},{"date":"2021-11-30","close":21134.7559},{"date":"2021-12-01","close":20681.2207},{"date":"2021-12-02","close":21542.9414},{"date":"2021-12-03","close":22041.8281},{"date":"2021-12-06","close":21497.5859},{"date":"2021-12-07","close":21679.0},{"date":"2021-12-08","close":22041.8281},{"date":"2021-12-09","close":22450.0059},{"date":"2021-12-10","close":22177.8887},{"date":"2021-12-13","close":21860.4121},{"date":"2021-12-14","close":22450.0059},{"date":"2021-12-15","close":23039.6055},{"date":"2021-12-16","close":23538.4961},{"date":"2021-12-17","close":22858.1914},{"date":"2021-12-20","close":22132.5352},{"date":"2021-12-21","close":21633.6465},{"date":"2021-12-22","close":21679.0},{"date":"2021-12-23","close":21996.4746},{"date":"2021-12-24","close":22359.3008},{"date":"2021-12-27","close":22631.4258},{"date":"2021-12-28","close":22268.5996},{"date":"2021-12-29","close":22314.7012},{"date":"2021-12-30","close":22084.1777},{"date":"2022-01-03","close":23950.0},{"date":"2022-01-04","close":21761.4434},{"date":"2022-01-05","close":21530.9219},{"date":"2022-01-06","close":20839.3516},{"date":"2022-01-07","close":21023.7676},{"date":"2022-01-10","close":20424.4062},{"date":"2022-01-11","close":20424.4062},{"date":"2022-01-12","close":20747.1387},{"date":"2022-01-13","close":20516.6172},{"date":"2022-01-14","close":20193.8828},{"date":"2022-01-17","close":19640.625},{"date":"2022-01-18","close":19133.4727},{"date":"2022-01-19","close":19225.6836},{"date":"2022-01-20","close":19456.207},{"date":"2022-01-21","close":19594.5215},{"date":"2022-01-24","close":18856.8438},{"date":"2022-01-25","close":18211.377},{"date":"2022-01-26","close":18211.377},{"date":"2022-01-27","close":17335.3848},{"date":"2022-01-28","close":18441.9004},{"date":"2022-02-03","close":19179.5762},{"date":"2022-02-04","close":19548.416},{"date":"2022-02-07","close":19225.6836},{"date":"2022-02-08","close":19225.6836},{"date":"2022-02-09","close":19225.6836},{"date":"2022-02-10","close":19594.5215},{"date":"2022-02-11","close":19548.416},{"date":"2022-02-14","close":18810.7383},{"date":"2022-02-15","close":18488.0078},{"date":"2022-02-16","close":18995.1582},{"date":"2022-02-17","close":19456.207},{"date":"2022-02-18","close":19594.5215},{"date":"2022-02-21","close":19640.625},{"date":"2022-02-22","close":19640.625},{"date":"2022-02-23","close":19640.625},{"date":"2022-02-24","close":18534.1113},{"date":"2022-02-25","close":19963.3594},{"date":"2022-02-28","close":19963.3594},{"date":"2022-03-02","close":20009.4648},{"date":"2022-03-03","close":20193.8828},{"date":"2022-03-04","close":19917.2539},{"date":"2022-03-07","close":19917.2539},{"date":"2022-03-08","close":19825.043},{"date":"2022-03-10","close":19502.3086},{"date":"2022-03-11","close":19317.8906},{"date":"2022-03-14","close":18211.377},{"date":"2022-03-15","close":18211.377},{"date":"2022-03-16","close":18949.0527},{"date":"2022-03-17","close":18949.0527},{"date":"2022-03-18","close":19317.8906},{"date":"2022-03-21","close":19225.6836},{"date":"2022-03-22","close":19271.7852},{"date":"2022-03-23","close":19225.6836},{"date":"2022-03-24","close":19271.7852},{"date":"2022-03-25","close":19363.9961},{"date":"2022-03-28","close":19271.7852},{"date":"2022-03-29","close":19871.1504},{"date":"2022-03-30","close":19917.2539},{"date":"2022-03-31","close":20055.5664},{"date":"2022-04-01","close":20286.0918},{"date":"2022-04-04","close":20701.0371},{"date":"2022-04-05","close":20608.8242},{"date":"2022-04-06","close":20332.1973},{"date":"2022-04-07","close":19778.9414},{"date":"2022-04-08","close":20286.0918},{"date":"2022-04-11","close":20608.8242},{"date":"2022-04-12","close":20608.8242},{"date":"2022-04-13","close":20654.9336},{"date":"2022-04-14","close":20977.6641},{"date":"2022-04-15","close":20378.3047},{"date":"2022-04-18","close":20147.7773},{"date":"2022-04-19","close":20332.1973},{"date":"2022-04-20","close":20101.6758},{"date":"2022-04-21","close":20009.4648},{"date":"2022-04-22","close":19871.1504},{"date":"2022-04-25","close":19825.043},{"date":"2022-04-26","close":20101.6758},{"date":"2022-04-27","close":20101.6758},{"date":"2022-04-28","close":19778.9414},{"date":"2022-04-29","close":19548.416},{"date":"2022-05-02","close":18949.0527},{"date":"2022-05-03","close":18949.0527},{"date":"2022-05-04","close":18395.7988},{"date":"2022-05-06","close":18257.4824},{"date":"2022-05-09","close":20200.0},{"date":"2022-05-10","close":17842.541},{"date":"2022-05-11","close":17842.541},{"date":"2022-05-12","close":16920.4434},{"date":"2022-05-13","close":17012.6543},{"date":"2022-05-16","close":18026.959},{"date":"2022-05-17","close":17888.6445},{"date":"2022-05-18","close":17842.541},{"date":"2022-05-19","close":17842.541},{"date":"2022-05-20","close":18488.0078},{"date":"2022-05-23","close":18626.3203},{"date":"2022-05-24","close":18165.2754},{"date":"2022-05-25","close":18165.2754},{"date":"2022-05-26","close":18073.0645},{"date":"2022-05-27","close":17980.8535},{"date":"2022-05-30","close":18810.7383},{"date":"2022-05-31","close":18995.1582},{"date":"2022-06-02","close":19825.043},{"date":"2022-06-03","close":19871.1504},{"date":"2022-06-07","close":19963.3594},{"date":"2022-06-08","close":19825.043},{"date":"2022-06-09","close":19825.043},{"date":"2022-06-10","close":19732.832},{"date":"2022-06-13","close":19456.207},{"date":"2022-06-14","close":19041.2637},{"date":"2022-06-15","close":19271.7852},{"date":"2022-06-16","close":19548.416},{"date":"2022-06-17","close":19087.3652},{"date":"2022-06-20","close":18580.2148},{"date":"2022-06-21","close":18395.7988},{"date":"2022-06-22","close":18257.4824},{"date":"2022-06-23","close":18303.5879},{"date":"2022-06-24","close":18672.4258},{"date":"2022-06-27","close":19179.5762},{"date":"2022-06-28","close":20101.6758},{"date":"2022-06-29","close":20470.5098},{"date":"2022-06-30","close":20516.6172},{"date":"2022-07-01","close":20378.3047},{"date":"2022-07-04","close":20055.5664},{"date":"2022-07-05","close":20147.7773},{"date":"2022-07-06","close":20470.5098},{"date":"2022-07-07","close":20239.9863},{"date":"2022-07-08","close":19917.2539},{"date":"2022-07-11","close":19871.1504},{"date":"2022-07-12","close":19871.1504},{"date":"2022-07-13","close":20239.9863},{"date":"2022-07-14","close":21162.0781},{"date":"2022-07-15","close":21208.1895},{"date":"2022-07-18","close":21254.293},{"date":"2022-07-19","close":21991.9668},{"date":"2022-07-20","close":22130.2832},{"date":"2022-07-21","close":22130.2832},{"date":"2022-07-22","close":21438.7109},{"date":"2022-07-25","close":21945.8633},{"date":"2022-07-26","close":21761.4434},{"date":"2022-07-27","close":21899.7598},{"date":"2022-07-28","close":21945.8633},{"date":"2022-07-29","close":22038.0723},{"date":"2022-08-01","close":23006.2734},{"date":"2022-08-02","close":23144.5898},{"date":"2022-08-03","close":22729.6445},{"date":"2022-08-04","close":23282.9004},{"date":"2022-08-05","close":23651.7402},{"date":"2022-08-08","close":23421.2148},{"date":"2022-08-09","close":23006.2734},{"date":"2022-08-10","close":22499.123},{"date":"2022-08-11","close":22960.168},{"date":"2022-08-12","close":22960.168},{"date":"2022-08-16","close":22914.0645},{"date":"2022-08-17","close":22591.3281},{"date":"2022-08-18","close":22268.5996},{"date":"2022-08-19","close":22268.5996},{"date":"2022-08-22","close":21761.4434},{"date":"2022-08-23","close":22499.123},{"date":"2022-08-24","close":22038.0723},{"date":"2022-08-25","close":22268.5996},{"date":"2022-08-26","close":22176.3887},{"date":"2022-08-29","close":21899.7598},{"date":"2022-08-30","close":21945.8633},{"date":"2022-08-31","close":21853.6543},{"date":"2022-09-01","close":21807.5469},{"date":"2022-09-02","close":21484.8164},{"date":"2022-09-05","close":20516.6172},{"date":"2022-09-06","close":20239.9863},{"date":"2022-09-07","close":19594.5215},{"date":"2022-09-08","close":19778.9414},{"date":"2022-09-13","close":19963.3594},{"date":"2022-09-14","close":19502.3086},{"date":"2022-09-15","close":19179.5762},{"date":"2022-09-16","close":18995.1582},{"date":"2022-09-19","close":18580.2148},{"date":"2022-09-20","close":18626.3203},{"date":"2022-09-21","close":18488.0078},{"date":"2022-09-22","close":18165.2754},{"date":"2022-09-23","close":18026.959},{"date":"2022-09-26","close":17058.7598},{"date":"2022-09-27","close":17012.6543},{"date":"2022-09-28","close":17012.6543},{"date":"2022-09-29","close":17243.1797},{"date":"2022-09-30","close":17197.0684},{"date":"2022-10-04","close":18349.6914},{"date":"2022-10-05","close":18395.7988},{"date":"2022-10-06","close":18995.1582},{"date":"2022-10-07","close":19041.2637},{"date":"2022-10-11","close":18672.4258},{"date":"2022-10-12","close":18534.1113},{"date":"2022-10-13","close":17842.541},{"date":"2022-10-14","close":18580.2148},{"date":"2022-10-17","close":19133.4727},{"date":"2022-10-18","close":19686.7285},{"date":"2022-10-19","close":19271.7852},{"date":"2022-10-20","close":19271.7852},{"date":"2022-10-21","close":19179.5762},{"date":"2022-10-24","close":19502.3086},{"date":"2022-10-25","close":19133.4727},{"date":"2022-10-26","close":18626.3203},{"date":"2022-10-27","close":19179.5762},{"date":"2022-10-28","close":18810.7383},{"date":"2022-10-31","close":19456.207},{"date":"2022-11-01","close":19594.5215},{"date":"2022-11-02","close":19363.9961},{"date":"2022-11-03","close":19271.7852},{"date":"2022-11-04","close":18672.4258},{"date":"2022-11-07","close":18672.4258},{"date":"2022-11-08","close":19225.6836},{"date":"2022-11-09","close":19317.8906},{"date":"2022-11-10","close":19410.1016},{"date":"2022-11-11","close":19732.832},{"date":"2022-11-14","close":20332.1973},{"date":"2022-11-15","close":20977.6641},{"date":"2022-11-16","close":20516.6172},{"date":"2022-11-17","close":20055.5664},{"date":"2022-11-18","close":19871.1504},{"date":"2022-11-21","close":19225.6836},{"date":"2022-11-22","close":19917.2539},{"date":"2022-11-23","close":20516.6172},{"date":"2022-11-24","close":20424.4062},{"date":"2022-11-25","close":20147.7773},{"date":"2022-11-28","close":19640.625},{"date":"2022-11-29","close":20931.5566},{"date":"2022-11-30","close":20516.6172},{"date":"2022-12-01","close":20378.3047},{"date":"2022-12-02","close":20378.3047},{"date":"2022-12-05","close":21346.5},{"date":"2022-12-06","close":22406.9102},{"date":"2022-12-07","close":22038.0723},{"date":"2022-12-08","close":22084.1777},{"date":"2022-12-09","close":22637.4316},{"date":"2022-12-12","close":22729.6445},{"date":"2022-12-13","close":22268.5996},{"date":"2022-12-14","close":22960.168},{"date":"2022-12-15","close":21991.9668},{"date":"2022-12-16","close":22130.2832},{"date":"2022-12-19","close":22360.8066},{"date":"2022-12-20","close":22637.4316},{"date":"2022-12-21","close":24573.834},{"date":"2022-12-22","close":25127.0898},{"date":"2022-12-23","close":24988.7773},{"date":"2022-12-26","close":24573.834},{"date":"2022-12-27","close":24758.2539},{"date":"2022-12-28","close":25556.9062},{"date":"2022-12-29","close":26026.7031},{"date":"2023-01-02","close":25134.0898},{"date":"2023-01-03","close":25275.0312},{"date":"2023-01-04","close":26825.3574},{"date":"2023-01-05","close":25979.7227},{"date":"2023-01-06","close":25744.8242},{"date":"2023-01-09","close":25275.0312},{"date":"2023-01-10","close":24899.1914},{"date":"2023-01-11","close":25228.0488},{"date":"2023-01-12","close":25838.7891},{"date":"2023-01-13","close":26073.6836},{"date":"2023-01-16","close":25885.7637},{"date":"2023-01-17","close":25462.9473},{"date":"2023-01-18","close":25275.0312},{"date":"2023-01-19","close":26026.7031},{"date":"2023-01-20","close":27342.1328},{"date":"2023-01-25","close":27248.1738},{"date":"2023-01-26","close":26543.4785},{"date":"2023-01-27","close":26355.5605},{"date":"2023-01-30","close":25697.8457},{"date":"2023-01-31","close":25650.8652},{"date":"2023-02-01","close":25322.0098},{"date":"2023-02-02","close":25462.9473},{"date":"2023-02-03","close":26120.6582},{"date":"2023-02-06","close":26214.6211},{"date":"2023-02-07","close":26543.4785},{"date":"2023-02-08","close":25932.7402},{"date":"2023-02-09","close":26167.6387},{"date":"2023-02-10","close":24053.5586},{"date":"2023-02-13","close":24100.5391},{"date":"2023-02-14","close":24100.5391},{"date":"2023-02-15","close":23489.8008},{"date":"2023-02-16","close":23489.8008},{"date":"2023-02-17","close":23254.9023},{"date":"2023-02-20","close":24147.5176},{"date":"2023-02-21","close":23724.7051},{"date":"2023-02-22","close":23771.6816},{"date":"2023-02-23","close":24147.5176},{"date":"2023-02-24","close":23724.7051},{"date":"2023-02-27","close":24711.2734},{"date":"2023-02-28","close":25650.8652},{"date":"2023-03-02","close":25228.0488},{"date":"2023-03-03","close":25368.9883},{"date":"2023-03-06","close":25228.0488},{"date":"2023-03-07","close":25368.9883},{"date":"2023-03-08","close":25087.1113},{"date":"2023-03-09","close":25134.0898},{"date":"2023-03-10","close":25040.1289},{"date":"2023-03-13","close":25040.1289},{"date":"2023-03-14","close":24664.2969},{"date":"2023-03-15","close":23818.6602},{"date":"2023-03-16","close":23583.7637},{"date":"2023-03-17","close":23160.9492},{"date":"2023-03-20","close":23207.9277},{"date":"2023-03-21","close":22926.0488},{"date":"2023-03-22","close":22315.3125},{"date":"2023-03-23","close":22268.3359},{"date":"2023-03-24","close":21798.5371},{"date":"2023-03-27","close":21892.502},{"date":"2023-03-28","close":22315.3125},{"date":"2023-03-29","close":21845.5195},{"date":"2023-03-30","close":21704.5801},{"date":"2023-03-31","close":21657.5996},{"date":"2023-04-03","close":21892.502},{"date":"2023-04-04","close":22644.1699},{"date":"2023-04-05","close":23395.8457},{"date":"2023-04-06","close":23301.8848},{"date":"2023-04-07","close":22644.1699},{"date":"2023-04-10","close":22362.293},{"date":"2023-04-11","close":23677.7207},{"date":"2023-04-12","close":23583.7637},{"date":"2023-04-13","close":23630.7402},{"date":"2023-04-14","close":23301.8848},{"date":"2023-04-17","close":22691.1523},{"date":"2023-04-18","close":23160.9492},{"date":"2023-04-19","close":26590.459},{"date":"2023-04-20","close":25415.9668},{"date":"2023-04-21","close":25275.0312},{"date":"2023-04-24","close":24899.1914},{"date":"2023-04-25","close":24993.1504},{"date":"2023-04-26","close":25509.9258},{"date":"2023-04-27","close":26167.6387},{"date":"2023-04-28","close":26590.459},{"date":"2023-05-02","close":25697.8457},{"date":"2023-05-03","close":25368.9883},{"date":"2023-05-04","close":26731.3965},{"date":"2023-05-08","close":25838.7891},{"date":"2023-05-09","close":26167.6387},{"date":"2023-05-10","close":25181.0723},{"date":"2023-05-11","close":27717.9668},{"date":"2023-05-12","close":27060.252},{"date":"2023-05-15","close":27107.2324},{"date":"2023-05-16","close":27201.1914},{"date":"2023-05-17","close":28328.7051},{"date":"2023-05-18","close":27905.8887},{"date":"2023-05-19","close":28704.543},{"date":"2023-05-22","close":28845.4766},{"date":"2023-05-23","close":28516.623},{"date":"2023-05-24","close":30019.9727},{"date":"2023-05-25","close":30160.9082},{"date":"2023-05-26","close":29362.2539},{"date":"2023-05-30","close":29127.3574},{"date":"2023-05-31","close":29691.1094},{"date":"2023-06-01","close":30912.582},{"date":"2023-06-02","close":29785.0703},{"date":"2023-06-05","close":28986.418},{"date":"2023-06-07","close":29597.1504},{"date":"2023-06-08","close":29174.3359},{"date":"2023-06-09","close":30066.9473},{"date":"2023-06-12","close":30254.8672},{"date":"2023-06-13","close":31100.5},{"date":"2023-06-14","close":30630.7051},{"date":"2023-06-15","close":31852.1758},{"date":"2023-06-16","close":31006.541},{"date":"2023-06-19","close":30959.5645},{"date":"2023-06-20","close":31711.2344},{"date":"2023-06-21","close":31288.418},{"date":"2023-06-22","close":30818.625},{"date":"2023-06-23","close":30395.8066},{"date":"2023-06-26","close":31147.4766},{"date":"2023-06-27","close":30395.8066},{"date":"2023-06-28","close":31194.459},{"date":"2023-06-29","close":33324.582},{"date":"2023-06-30","close":33608.5977},{"date":"2023-07-03","close":33987.2852},{"date":"2023-07-04","close":33513.9258},{"date":"2023-07-05","close":32519.8711},{"date":"2023-07-06","close":33703.2695},{"date":"2023-07-07","close":33608.5977},{"date":"2023-07-10","close":34413.3086},{"date":"2023-07-11","close":34602.6562},{"date":"2023-07-12","close":35076.0156},{"date":"2023-07-13","close":34555.3203},{"date":"2023-07-14","close":34223.9648},{"date":"2023-07-17","close":33419.2539},{"date":"2023-07-18","close":35123.3555},{"date":"2023-07-19","close":35312.6953},{"date":"2023-07-20","close":35360.0312},{"date":"2023-07-21","close":34507.9844},{"date":"2023-07-24","close":34413.3086},{"date":"2023-07-25","close":33987.2852},{"date":"2023-07-26","close":31715.1562},{"date":"2023-07-27","close":32283.1855},{"date":"2023-07-28","close":34271.3008},{"date":"2023-07-31","close":33987.2852},{"date":"2023-08-01","close":33939.9492},{"date":"2023-08-02","close":33277.2383},{"date":"2023-08-03","close":34697.332},{"date":"2023-08-04","close":37490.1562},{"date":"2023-08-07","close":37537.4922},{"date":"2023-08-08","close":37632.1641},{"date":"2023-08-09","close":39288.9258},{"date":"2023-08-10","close":39714.9492},{"date":"2023-08-11","close":39904.2969},{"date":"2023-08-14","close":40709.0078},{"date":"2023-08-16","close":40330.3203},{"date":"2023-08-17","close":38720.8906},{"date":"2023-08-18","close":37537.4922},{"date":"2023-08-21","close":37963.5156},{"date":"2023-08-22","close":38247.5312},{"date":"2023-08-23","close":37016.7891},{"date":"2023-08-24","close":37253.4727},{"date":"2023-08-25","close":37016.7891},{"date":"2023-08-28","close":36070.0703},{"date":"2023-08-29","close":36827.4453},{"date":"2023-08-30","close":37206.1406},{"date":"2023-08-31","close":38200.1953},{"date":"2023-09-01","close":37632.1641},{"date":"2023-09-04","close":36401.4258},{"date":"2023-09-05","close":36022.7383},{"date":"2023-09-06","close":36638.1094},{"date":"2023-09-07","close":36354.0859},{"date":"2023-09-08","close":36543.4336},{"date":"2023-09-11","close":37300.8086},{"date":"2023-09-12","close":36543.4336},{"date":"2023-09-13","close":36070.0703},{"date":"2023-09-14","close":36070.0703},{"date":"2023-09-15","close":36401.4258},{"date":"2023-09-18","close":35786.0547},{"date":"2023-09-19","close":33703.2695},{"date":"2023-09-20","close":33608.5977},{"date":"2023-09-21","close":33466.5898},{"date":"2023-09-22","close":33892.6133},{"date":"2023-09-25","close":33135.2344},{"date":"2023-09-26","close":33892.6133},{"date":"2023-09-27","close":34555.3203},{"date":"2023-10-04","close":32756.5508},{"date":"2023-10-05","close":33466.5898},{"date":"2023-10-06","close":34413.3086},{"date":"2023-10-10","close":33608.5977},{"date":"2023-10-11","close":33608.5977},{"date":"2023-10-12","close":33466.5898},{"date":"2023-10-13","close":32803.8828},{"date":"2023-10-16","close":32141.1816},{"date":"2023-10-17","close":34081.9609},{"date":"2023-10-18","close":33135.2344},{"date":"2023-10-19","close":32188.5156},{"date":"2023-10-20","close":31951.834},{"date":"2023-10-23","close":30484.418},{"date":"2023-10-24","close":33561.2656},{"date":"2023-10-25","close":32993.2305},{"date":"2023-10-26","close":31999.1699},{"date":"2023-10-27","close":32898.5586},{"date":"2023-10-30","close":33703.2695},{"date":"2023-10-31","close":32283.1855},{"date":"2023-11-01","close":32567.2012},{"date":"2023-11-02","close":33371.918},{"date":"2023-11-03","close":33135.2344},{"date":"2023-11-06","close":32709.2109},{"date":"2023-11-07","close":32756.5508},{"date":"2023-11-08","close":34555.3203},{"date":"2023-11-09","close":33939.9492},{"date":"2023-11-10","close":33466.5898},{"date":"2023-11-13","close":31525.8086},{"date":"2023-11-14","close":31857.1641},{"date":"2023-11-15","close":32188.5156},{"date":"2023-11-16","close":31762.4902},{"date":"2023-11-17","close":31147.123},{"date":"2023-11-20","close":31052.4531},{"date":"2023-11-21","close":30247.7402},{"date":"2023-11-22","close":29774.375},{"date":"2023-11-23","close":32756.5508},{"date":"2023-11-24","close":34223.9648},{"date":"2023-11-27","close":33135.2344},{"date":"2023-11-28","close":33182.5703},{"date":"2023-11-29","close":31904.5039},{"date":"2023-11-30","close":32567.2012},{"date":"2023-12-01","close":32709.2109},{"date":"2023-12-04","close":33229.9102},{"date":"2023-12-05","close":32945.8945},{"date":"2023-12-06","close":33324.582},{"date":"2023-12-07","close":33419.2539},{"date":"2023-12-08","close":33987.2852},{"date":"2023-12-11","close":34034.625},{"date":"2023-12-12","close":33845.2773},{"date":"2023-12-13","close":33466.5898},{"date":"2023-12-14","close":33419.2539},{"date":"2023-12-15","close":33040.5625},{"date":"2023-12-18","close":33087.9023},{"date":"2023-12-19","close":33324.582},{"date":"2023-12-20","close":33513.9258},{"date":"2023-12-21","close":33277.2383},{"date":"2023-12-22","close":32756.5508},{"date":"2023-12-26","close":31904.5039},{"date":"2023-12-27","close":31241.793},{"date":"2023-12-28","close":31951.834},{"date":"2024-01-02","close":30626.4258},{"date":"2024-01-03","close":30768.4355},{"date":"2024-01-04","close":30389.7461},{"date":"2024-01-05","close":29727.043},{"date":"2024-01-08","close":30058.3926},{"date":"2024-01-09","close":31052.4531},{"date":"2024-01-10","close":31383.8008},{"date":"2024-01-11","close":31951.834},{"date":"2024-01-12","close":31099.7832},{"date":"2024-01-15","close":30058.3926},{"date":"2024-01-16","close":30105.7266},{"date":"2024-01-17","close":29585.0332},{"date":"2024-01-18","close":29632.3691},{"date":"2024-01-19","close":27833.5996},{"date":"2024-01-22","close":27644.2559},{"date":"2024-01-23","close":27880.9375},{"date":"2024-01-24","close":27596.918},{"date":"2024-01-25","close":27123.5566},{"date":"2024-01-26","close":26555.5273},{"date":"2024-01-29","close":25750.8125},{"date":"2024-01-30","close":26271.5098},{"date":"2024-01-31","close":26271.5098},{"date":"2024-02-01","close":26034.8301},{"date":"2024-02-02","close":26650.1973},{"date":"2024-02-05","close":26129.5},{"date":"2024-02-06","close":26602.8594},{"date":"2024-02-07","close":26697.5332},{"date":"2024-02-08","close":26744.8711},{"date":"2024-02-13","close":27312.9043},{"date":"2024-02-14","close":27880.9375},{"date":"2024-02-15","close":27691.5898},{"date":"2024-02-16","close":28070.2793},{"date":"2024-02-19","close":27644.2559},{"date":"2024-02-20","close":27644.2559},{"date":"2024-02-21","close":27928.2695},{"date":"2024-02-22","close":27123.5566},{"date":"2024-02-23","close":27123.5566},{"date":"2024-02-26","close":26839.543},{"date":"2024-02-27","close":26271.5098},{"date":"2024-02-28","close":26697.5332},{"date":"2024-02-29","close":26650.1973},{"date":"2024-03-04","close":27170.8926},{"date":"2024-03-05","close":26413.5176},{"date":"2024-03-06","close":26318.8418},{"date":"2024-03-07","close":25514.1328},{"date":"2024-03-08","close":25750.8125},{"date":"2024-03-11","close":25514.1328},{"date":"2024-03-12","close":27549.584},{"date":"2024-03-13","close":27644.2559},{"date":"2024-03-14","close":27644.2559},{"date":"2024-03-15","close":26650.1973},{"date":"2024-03-18","close":27738.9277},{"date":"2024-03-19","close":27312.9043},{"date":"2024-03-20","close":27644.2559},{"date":"2024-03-21","close":27123.5566},{"date":"2024-03-22","close":27123.5566},{"date":"2024-03-25","close":28117.6152},{"date":"2024-03-26","close":27549.584},{"date":"2024-03-27","close":27928.2695},{"date":"2024-03-28","close":27360.2402},{"date":"2024-03-29","close":27575.2988},{"date":"2024-04-01","close":27957.623},{"date":"2024-04-02","close":27049.5996},{"date":"2024-04-03","close":26906.2266},{"date":"2024-04-04","close":28005.416},{"date":"2024-04-05","close":29200.1855},{"date":"2024-04-08","close":30490.5352},{"date":"2024-04-09","close":29917.0469},{"date":"2024-04-11","close":31637.5176},{"date":"2024-04-12","close":31398.5586},{"date":"2024-04-15","close":30825.0723},{"date":"2024-04-16","close":31446.3535},{"date":"2024-04-17","close":31446.3535},{"date":"2024-04-18","close":32019.8438},{"date":"2024-04-19","close":31446.3535},{"date":"2024-04-22","close":31350.7734},{"date":"2024-04-23","close":30872.8633},{"date":"2024-04-24","close":31302.9805},{"date":"2024-04-25","close":30394.9531},{"date":"2024-04-26","close":31541.9336},{"date":"2024-04-29","close":32019.8438},{"date":"2024-04-30","close":32258.7949},{"date":"2024-05-02","close":33740.3125},{"date":"2024-05-03","close":34266.0117},{"date":"2024-05-07","close":33357.9844},{"date":"2024-05-08","close":33310.1953},{"date":"2024-05-09","close":33835.8945},{"date":"2024-05-10","close":32306.5859},{"date":"2024-05-13","close":31685.3047},{"date":"2024-05-14","close":31685.3047},{"date":"2024-05-16","close":31589.7266},{"date":"2024-05-17","close":32449.9629},{"date":"2024-05-20","close":31780.8887},{"date":"2024-05-21","close":32688.916},{"date":"2024-05-22","close":32019.8438},{"date":"2024-05-23","close":32688.916},{"date":"2024-05-24","close":32880.0742},{"date":"2024-05-27","close":32211.0098},{"date":"2024-05-28","close":32736.7031},{"date":"2024-05-29","close":32019.8438},{"date":"2024-05-30","close":32067.6328},{"date":"2024-05-31","close":34122.6406},{"date":"2024-06-03","close":34409.3867},{"date":"2024-06-04","close":33453.5664},{"date":"2024-06-05","close":32927.8672},{"date":"2024-06-07","close":32258.7949},{"date":"2024-06-10","close":32449.9629},{"date":"2024-06-11","close":32545.543},{"date":"2024-06-12","close":33262.4062},{"date":"2024-06-13","close":32880.0742},{"date":"2024-06-14","close":33071.2422},{"date":"2024-06-17","close":34457.1719},{"date":"2024-06-18","close":34266.0117},{"date":"2024-06-19","close":33166.8203},{"date":"2024-06-20","close":32545.543},{"date":"2024-06-21","close":33453.5664},{"date":"2024-06-24","close":32784.5},{"date":"2024-06-25","close":32497.75},{"date":"2024-06-26","close":32258.7949},{"date":"2024-06-27","close":31824.8203},{"date":"2024-06-28","close":31101.5312},{"date":"2024-07-01","close":31776.6035},{"date":"2024-07-02","close":30860.4336},{"date":"2024-07-03","close":30137.1406},{"date":"2024-07-04","close":30185.3613},{"date":"2024-07-05","close":30378.2383},{"date":"2024-07-08","close":31969.4805},{"date":"2024-07-09","close":32017.6992},{"date":"2024-07-10","close":32499.8984},{"date":"2024-07-11","close":31824.8203},{"date":"2024-07-12","close":32162.3613},{"date":"2024-07-15","close":32499.8984},{"date":"2024-07-16","close":32740.9922},{"date":"2024-07-17","close":32789.2109},{"date":"2024-07-18","close":32162.3613},{"date":"2024-07-19","close":32740.9922},{"date":"2024-07-22","close":32451.6738},{"date":"2024-07-23","close":32451.6738},{"date":"2024-07-24","close":32789.2109},{"date":"2024-07-25","close":32258.7949},{"date":"2024-07-26","close":31824.8203},{"date":"2024-07-29","close":33512.5039},{"date":"2024-07-30","close":33319.625},{"date":"2024-07-31","close":33416.0625},{"date":"2024-08-01","close":33367.8398},{"date":"2024-08-02","close":32017.6992},{"date":"2024-08-05","close":27243.9766},{"date":"2024-08-06","close":29847.8262},{"date":"2024-08-07","close":31824.8203},{"date":"2024-08-08","close":33416.0625},{"date":"2024-08-09","close":34187.5742},{"date":"2024-08-12","close":35007.3047},{"date":"2024-08-13","close":33898.2539},{"date":"2024-08-14","close":33464.2773},{"date":"2024-08-16","close":35296.6211},{"date":"2024-08-19","close":34959.0859},{"date":"2024-08-20","close":34669.7695},{"date":"2024-08-21","close":34669.7695},{"date":"2024-08-22","close":34139.3555},{"date":"2024-08-23","close":33705.3828},{"date":"2024-08-26","close":32162.3613},{"date":"2024-08-27","close":32017.6992},{"date":"2024-08-28","close":32307.0156},{"date":"2024-08-29","close":31776.6035},{"date":"2024-08-30","close":32114.1387},{"date":"2024-09-02","close":31680.1641},{"date":"2024-09-03","close":31005.0918},{"date":"2024-09-04","close":30330.0215},{"date":"2024-09-05","close":29847.8262},{"date":"2024-09-06","close":29992.4844},{"date":"2024-09-09","close":30667.5547},{"date":"2024-09-10","close":31342.6289},{"date":"2024-09-11","close":32982.0859},{"date":"2024-09-12","close":33078.5273},{"date":"2024-09-13","close":34862.6445},{"date":"2024-09-19","close":35007.3047},{"date":"2024-09-20","close":36116.3477},{"date":"2024-09-23","close":37225.3984},{"date":"2024-09-24","close":36694.9805},{"date":"2024-09-25","close":34910.8672},{"date":"2024-09-26","close":34187.5742},{"date":"2024-09-27","close":33126.7461},{"date":"2024-09-30","close":32114.1387},{"date":"2024-10-02","close":31053.3105},{"date":"2024-10-04","close":33753.5977},{"date":"2024-10-07","close":32596.332},{"date":"2024-10-08","close":32210.5762},{"date":"2024-10-10","close":31728.3848},{"date":"2024-10-11","close":32789.2109},{"date":"2024-10-14","close":31873.041},{"date":"2024-10-15","close":32789.2109},{"date":"2024-10-16","close":32307.0156},{"date":"2024-10-17","close":31294.4082},{"date":"2024-10-18","close":30667.5547},{"date":"2024-10-21","close":30281.8008},{"date":"2024-10-22","close":29654.9492},{"date":"2024-10-23","close":29751.3867},{"date":"2024-10-24","close":30330.0215},{"date":"2024-10-25","close":29703.1699},{"date":"2024-10-28","close":30137.1406},{"date":"2024-10-29","close":29992.4844},{"date":"2024-10-30","close":29751.3867},{"date":"2024-10-31","close":29510.2891},{"date":"2024-11-01","close":29269.1934},{"date":"2024-11-04","close":30571.1152},{"date":"2024-11-05","close":30474.6777},{"date":"2024-11-06","close":29944.2656},{"date":"2024-11-07","close":29944.2656},{"date":"2024-11-08","close":28594.1211},{"date":"2024-11-11","close":26954.6621},{"date":"2024-11-12","close":25652.7344},{"date":"2024-11-13","close":25508.0781},{"date":"2024-11-14","close":24640.1289},{"date":"2024-11-15","close":25508.0781},{"date":"2024-11-18","close":27774.3906},{"date":"2024-11-19","close":29172.7539},{"date":"2024-11-20","close":29365.6309},{"date":"2024-11-21","close":29124.5332},{"date":"2024-11-22","close":29847.8262},{"date":"2024-11-25","close":30088.9238},{"date":"2024-11-26","close":30667.5547},{"date":"2024-11-27","close":30571.1152},{"date":"2024-11-28","close":30763.9922},{"date":"2024-11-29","close":30715.7754},{"date":"2024-12-02","close":31053.3105},{"date":"2024-12-03","close":31583.7246},{"date":"2024-12-04","close":31631.9453},{"date":"2024-12-05","close":31680.1641},{"date":"2024-12-06","close":31728.3848},{"date":"2024-12-09","close":30619.3359},{"date":"2024-12-10","close":32403.4512},{"date":"2024-12-11","close":34235.793},{"date":"2024-12-12","close":34476.8906},{"date":"2024-12-13","close":34139.3555},{"date":"2024-12-16","close":35778.8203},{"date":"2024-12-17","close":37418.2773},{"date":"2024-12-18","close":39925.6875},{"date":"2024-12-19","close":41324.0508},{"date":"2024-12-20","close":40504.3164},{"date":"2024-12-23","close":44265.4297},{"date":"2024-12-24","close":42770.6328},{"date":"2024-12-26","close":41082.9531},{"date":"2024-12-27","close":41034.7344},{"date":"2024-12-30","close":40745.418},{"date":"2025-01-02","close":41034.7344},{"date":"2025-01-03","close":38864.8594},{"date":"2025-01-06","close":39347.0547},{"date":"2025-01-07","close":39395.2695},{"date":"2025-01-08","close":38768.418},{"date":"2025-01-09","close":38479.1055},{"date":"2025-01-10","close":37659.375},{"date":"2025-01-13","close":37900.4688},{"date":"2025-01-14","close":36936.0781},{"date":"2025-01-15","close":37128.9531},{"date":"2025-01-16","close":37225.3984},{"date":"2025-01-17","close":36068.1328},{"date":"2025-01-20","close":35489.5},{"date":"2025-01-21","close":35537.7188},{"date":"2025-01-22","close":35200.1836},{"date":"2025-01-23","close":34139.3555},{"date":"2025-01-24","close":32982.0859},{"date":"2025-01-31","close":32403.4512},{"date":"2025-02-03","close":33030.3047},{"date":"2025-02-04","close":34910.8672},{"date":"2025-02-05","close":35248.4023},{"date":"2025-02-06","close":34862.6445},{"date":"2025-02-07","close":34717.9883},{"date":"2025-02-10","close":34959.0859},{"date":"2025-02-11","close":34091.1367},{"date":"2025-02-12","close":33416.0625},{"date":"2025-02-13","close":33367.8398},{"date":"2025-02-14","close":34669.7695},{"date":"2025-02-17","close":36646.7617},{"date":"2025-02-18","close":37032.5195},{"date":"2025-02-19","close":36502.1055},{"date":"2025-02-20","close":35151.9648},{"date":"2025-02-21","close":37852.2539},{"date":"2025-02-24","close":36839.6406},{"date":"2025-02-25","close":36936.0781},{"date":"2025-02-26","close":37562.9336},{"date":"2025-02-27","close":37321.8359},{"date":"2025-02-28","close":36309.2266},{"date":"2025-03-04","close":37755.8125},{"date":"2025-03-05","close":36984.3047},{"date":"2025-03-06","close":36984.3047},{"date":"2025-03-07","close":36164.5742},{"date":"2025-03-10","close":37225.3984},{"date":"2025-03-11","close":36936.0781},{"date":"2025-03-12","close":38913.0781},{"date":"2025-03-13","close":37755.8125},{"date":"2025-03-14","close":37804.0352},{"date":"2025-03-17","close":39250.6172},{"date":"2025-03-18","close":40890.0742},{"date":"2025-03-19","close":39877.4688},{"date":"2025-03-20","close":40022.125},{"date":"2025-03-21","close":40504.3164},{"date":"2025-03-24","close":39395.2695},{"date":"2025-03-25","close":39395.2695},{"date":"2025-03-26","close":39298.8359},{"date":"2025-03-27","close":38189.7891},{"date":"2025-03-28","close":37829.9609},{"date":"2025-03-31","close":37829.9609},{"date":"2025-04-01","close":38899.707},{"date":"2025-04-02","close":38462.0859},{"date":"2025-04-03","close":37927.2148},{"date":"2025-04-04","close":37149.2188},{"date":"2025-04-07","close":35350.1055},{"date":"2025-04-08","close":34134.4922},{"date":"2025-04-09","close":32821.625},{"date":"2025-04-10","close":35106.9844},{"date":"2025-04-11","close":37051.9688},{"date":"2025-04-14","close":38170.3398},{"date":"2025-04-15","close":37489.5938},{"date":"2025-04-16","close":37829.9609},{"date":"2025-04-17","close":38607.957},{"date":"2025-04-18","close":38510.7109},{"date":"2025-04-21","close":38656.582},{"date":"2025-04-22","close":38607.957},{"date":"2025-04-23","close":38607.957},{"date":"2025-04-24","close":39823.5781},{"date":"2025-04-25","close":38802.457},{"date":"2025-04-28","close":39094.1992},{"date":"2025-04-29","close":39531.8242},{"date":"2025-04-30","close":38948.332},{"date":"2025-05-02","close":39629.0781},{"date":"2025-05-07","close":39288.6992},{"date":"2025-05-08","close":41817.1875},{"date":"2025-05-09","close":43081.4258},{"date":"2025-05-12","close":40747.4375},{"date":"2025-05-13","close":40941.9375},{"date":"2025-05-14","close":41574.0586},{"date":"2025-05-15","close":40261.1953},{"date":"2025-05-16","close":39872.1992},{"date":"2025-05-19","close":40650.1953},{"date":"2025-05-20","close":44248.418},{"date":"2025-05-21","close":49791.625},{"date":"2025-05-22","close":50569.6172},{"date":"2025-05-23","close":50472.3672},{"date":"2025-05-26","close":54070.5898},{"date":"2025-05-27","close":52222.8555},{"date":"2025-05-28","close":50861.3672},{"date":"2025-05-29","close":51542.1133},{"date":"2025-05-30","close":51833.8555},{"date":"2025-06-02","close":52028.3555},{"date":"2025-06-04","close":52125.6055},{"date":"2025-06-05","close":49305.375},{"date":"2025-06-09","close":48819.1289},{"date":"2025-06-10","close":52514.6055},{"date":"2025-06-11","close":53876.0938},{"date":"2025-06-12","close":54362.3438},{"date":"2025-06-13","close":53195.3516},{"date":"2025-06-16","close":54265.0859},{"date":"2025-06-17","close":56501.8242},{"date":"2025-06-18","close":59322.0547},{"date":"2025-06-19","close":57960.5625},{"date":"2025-06-20","close":57085.3164},{"date":"2025-06-23","close":56793.5742},{"date":"2025-06-24","close":55626.582},{"date":"2025-06-25","close":54459.5898},{"date":"2025-06-26","close":54459.5898},{"date":"2025-06-27","close":53778.8438},{"date":"2025-06-30","close":55432.0781},{"date":"2025-07-01","close":54556.8359},{"date":"2025-07-02","close":52806.3516},{"date":"2025-07-03","close":53000.8477},{"date":"2025-07-04","close":51250.3633},{"date":"2025-07-07","close":52125.6055},{"date":"2025-07-08","close":53778.8438},{"date":"2025-07-09","close":54167.8398},{"date":"2025-07-10","close":52709.1055},{"date":"2025-07-11","close":53098.0977},{"date":"2025-07-14","close":53584.3438},{"date":"2025-07-15","close":55723.8281},{"date":"2025-07-16","close":53487.0977},{"date":"2025-07-17","close":54265.0859},{"date":"2025-07-18","close":53973.3438},{"date":"2025-07-21","close":56307.3242},{"date":"2025-07-22","close":70991.9609},{"date":"2025-07-23","close":73714.9453},{"date":"2025-07-24","close":70700.2109},{"date":"2025-07-25","close":68560.7344},{"date":"2025-07-28","close":66324.0},{"date":"2025-07-29","close":65546.0156},{"date":"2025-07-30","close":64865.2656},{"date":"2025-07-31","close":64184.5117},{"date":"2025-08-01","close":60489.043},{"date":"2025-08-04","close":59322.0547},{"date":"2025-08-05","close":58738.5547},{"date":"2025-08-06","close":59613.7969},{"date":"2025-08-07","close":61850.5312},{"date":"2025-08-08","close":61850.5312},{"date":"2025-08-11","close":59030.3047},{"date":"2025-08-12","close":59419.3008},{"date":"2025-08-13","close":59322.0547},{"date":"2025-08-14","close":57571.5625},{"date":"2025-08-18","close":55432.0781},{"date":"2025-08-19","close":53876.0938},{"date":"2025-08-20","close":52462.1523},{"date":"2025-08-21","close":52949.7188},{"date":"2025-08-22","close":52754.6914},{"date":"2025-08-25","close":53534.7969},{"date":"2025-08-26","close":52949.7188},{"date":"2025-08-27","close":53242.2578},{"date":"2025-08-28","close":53242.2578},{"date":"2025-08-29","close":52949.7188},{"date":"2025-09-01","close":51289.0273},{"date":"2025-09-02","close":52169.6094},{"date":"2025-09-03","close":52657.1797},{"date":"2025-09-04","close":52949.7188},{"date":"2025-09-05","close":60848.2969},{"date":"2025-09-08","close":62018.4531},{"date":"2025-09-09","close":63871.2031},{"date":"2025-09-10","close":62993.5898},{"date":"2025-09-11","close":62115.9688},{"date":"2025-09-12","close":63773.6953},{"date":"2025-09-15","close":66601.5781},{"date":"2025-09-16","close":67576.7109},{"date":"2025-09-17","close":64651.3125},{"date":"2025-09-18","close":63286.125},{"date":"2025-09-19","close":61800.0},{"date":"2025-09-22","close":62506.0234},{"date":"2025-09-23","close":61628.3984},{"date":"2025-09-24","close":58117.9219},{"date":"2025-09-25","close":56070.1406},{"date":"2025-09-26","close":53534.7969},{"date":"2025-09-29","close":53144.7422},{"date":"2025-09-30","close":52462.1523},{"date":"2025-10-01","close":50999.4531},{"date":"2025-10-02","close":49731.7812},{"date":"2025-10-10","close":49244.2109},{"date":"2025-10-13","close":47440.2148},{"date":"2025-10-14","close":47342.7031},{"date":"2025-10-15","close":47684.0},{"date":"2025-10-16","close":49049.1875},{"date":"2025-10-17","close":47050.168},{"date":"2025-10-20","close":48464.1055},{"date":"2025-10-21","close":49244.2109},{"date":"2025-10-22","close":49731.7812},{"date":"2025-10-23","close":48854.1562},{"date":"2025-10-24","close":48025.293},{"date":"2025-10-27","close":50219.3438},{"date":"2025-10-28","close":50121.8281},{"date":"2025-10-29","close":49536.7539},{"date":"2025-10-30","close":49244.2109},{"date":"2025-10-31","close":49049.1875},{"date":"2025-11-03","close":49536.7539},{"date":"2025-11-04","close":49244.2109},{"date":"2025-11-05","close":48707.8906},{"date":"2025-11-06","close":47781.5117},{"date":"2025-11-07","close":47147.6758},{"date":"2025-11-10","close":47098.9219},{"date":"2025-11-11","close":46221.3047},{"date":"2025-11-12","close":47342.7031},{"date":"2025-11-13","close":47684.0},{"date":"2025-11-14","close":48317.8398},{"date":"2025-11-17","close":46416.3242},{"date":"2025-11-18","close":43832.2227},{"date":"2025-11-19","close":44661.0859},{"date":"2025-11-20","close":44856.1172},{"date":"2025-11-21","close":43198.3906},{"date":"2025-11-24","close":43168.7539},{"date":"2025-11-25","close":42724.2227},{"date":"2025-11-26","close":44057.8086},{"date":"2025-11-27","close":43909.6367},{"date":"2025-11-28","close":45391.3984},{"date":"2025-12-01","close":44156.5938},{"date":"2025-12-02","close":44403.5547},{"date":"2025-12-03","close":44107.2031},{"date":"2025-12-04","close":43712.0664},{"date":"2025-12-05","close":43415.7148},{"date":"2025-12-08","close":43218.1445},{"date":"2025-12-09","close":42971.1797},{"date":"2025-12-10","close":41489.418},{"date":"2025-12-11","close":42872.3984},{"date":"2025-12-12","close":41291.8516},{"date":"2025-12-15","close":41538.8125},{"date":"2025-12-16","close":41193.0664},{"date":"2025-12-17","close":42773.6133},{"date":"2025-12-18","close":41538.8125},{"date":"2025-12-19","close":41341.2422},{"date":"2025-12-22","close":42082.125},{"date":"2025-12-23","close":40847.3242},{"date":"2025-12-24","close":39908.8672},{"date":"2025-12-26","close":39266.7695},{"date":"2025-12-29","close":40600.3594},{"date":"2025-12-30","close":39859.4766},{"date":"2026-01-02","close":40699.1445},{"date":"2026-01-05","close":40600.3594},{"date":"2026-01-06","close":39908.8672},{"date":"2026-01-07","close":39908.8672},{"date":"2026-01-08","close":40155.8281},{"date":"2026-01-09","close":40600.3594},{"date":"2026-01-12","close":39612.5156},{"date":"2026-01-13","close":39365.5547},{"date":"2026-01-14","close":41686.9844},{"date":"2026-01-15","close":40797.9297},{"date":"2026-01-16","close":39908.8672},{"date":"2026-01-19","close":39612.5156},{"date":"2026-01-20","close":40106.4375},{"date":"2026-01-21","close":39019.8086},{"date":"2026-01-22","close":40487.6797},{"date":"2026-01-23","close":40781.7773},{"date":"2026-01-26","close":42056.207},{"date":"2026-01-27","close":41369.9727},{"date":"2026-01-28","close":41811.125},{"date":"2026-01-29","close":42399.3281},{"date":"2026-01-30","close":43218.1445},{"date":"2026-02-02","close":41242.457},{"date":"2026-02-03","close":41983.3398},{"date":"2026-02-04","close":42427.8711},{"date":"2026-02-05","close":40254.6172},{"date":"2026-02-06","close":38427.1055},{"date":"2026-02-09","close":40205.2227},{"date":"2026-02-10","close":41390.6328},{"date":"2026-02-11","close":40847.3242},{"date":"2026-02-12","close":41143.6719},{"date":"2026-02-13","close":41390.6328},{"date":"2026-02-19","close":45243.2227},{"date":"2026-02-20","close":42724.2227},{"date":"2026-02-23","close":43465.1055},{"date":"2026-02-24","close":45638.3594},{"date":"2026-02-25","close":44354.1641},{"date":"2026-02-26","close":43514.4961},{"date":"2026-02-27","close":42032.7305},{"date":"2026-03-03","close":38624.6719},{"date":"2026-03-04","close":33191.5312},{"date":"2026-03-05","close":36846.5547},{"date":"2026-03-06","close":36698.3789},{"date":"2026-03-09","close":35512.9688},{"date":"2026-03-10","close":36698.3789},{"date":"2026-03-11","close":36451.418},{"date":"2026-03-12","close":35661.1406},{"date":"2026-03-13","close":36303.2422},{"date":"2026-03-16","close":35759.9297},{"date":"2026-03-17","close":35858.7109},{"date":"2026-03-18","close":35908.1016},{"date":"2026-03-19","close":34722.6914},{"date":"2026-03-20","close":35364.7891},{"date":"2026-03-23","close":33184.2109},{"date":"2026-03-24","close":34164.543},{"date":"2026-03-25","close":35733.0703},{"date":"2026-03-26","close":35144.875},{"date":"2026-03-27","close":35095.8555},{"date":"2026-03-30","close":33919.457},{"date":"2026-03-31","close":32890.1133},{"date":"2026-04-01","close":34654.707},{"date":"2026-04-02","close":32535.002},{"date":"2026-04-03","close":32337.2559},{"date":"2026-04-06","close":31499.7988},{"date":"2026-04-07","close":31696.9805},{"date":"2026-04-08","close":32436.4121},{"date":"2026-04-09","close":31894.1641},{"date":"2026-04-10","close":32781.4805},{"date":"2026-04-13","close":32830.7773},{"date":"2026-04-14","close":32978.6602},{"date":"2026-04-15","close":33767.3906},{"date":"2026-04-16","close":34605.4141},{"date":"2026-04-17","close":35049.0742},{"date":"2026-04-20","close":34556.1172},{"date":"2026-04-21","close":34408.2305},{"date":"2026-04-22","close":34358.9375},{"date":"2026-04-23","close":34260.3438},{"date":"2026-04-24","close":35098.3672},{"date":"2026-04-27","close":35689.9141},{"date":"2026-04-28","close":36971.5977},{"date":"2026-04-29","close":36232.1641},{"date":"2026-04-30","close":34851.8906},{"date":"2026-05-04","close":35147.6641},{"date":"2026-05-06","close":33718.0938},{"date":"2026-05-07","close":33570.207},{"date":"2026-05-08","close":34013.8711},{"date":"2026-05-11","close":33520.9141},{"date":"2026-05-12","close":32929.3672},{"date":"2026-05-13","close":33175.8438},{"date":"2026-05-14","close":33274.4375},{"date":"2026-05-15","close":31154.7324},{"date":"2026-05-18","close":28788.5488},{"date":"2026-05-19","close":28394.1855},{"date":"2026-05-20","close":28295.5957},{"date":"2026-05-21","close":29084.3223},{"date":"2026-05-22","close":30168.8223},{"date":"2026-05-26","close":28977.9473},{"date":"2026-05-27","close":28481.75},{"date":"2026-05-28","close":28084.791},{"date":"2026-05-29","close":27241.2559},{"date":"2026-06-01","close":26645.8184},{"date":"2026-06-02","close":26199.2402},{"date":"2026-06-04","close":26149.6211},{"date":"2026-06-05","close":25206.8438},{"date":"2026-06-08","close":24214.4492},{"date":"2026-06-09","close":26000.7617},{"date":"2026-06-10","close":26100.0},{"date":"2026-06-11","close":27390.1152},{"date":"2026-06-12","close":28084.791},{"date":"2026-06-15","close":28580.9902},{"date":"2026-06-16","close":27886.3125},{"date":"2026-06-17","close":28531.3691},{"date":"2026-06-18","close":27290.875},{"date":"2026-06-19","close":26645.8184},{"date":"2026-06-22","close":26199.2402},{"date":"2026-06-23","close":25157.2246},{"date":"2026-06-24","close":27191.6348},{"date":"2026-06-25","close":26546.5781},{"date":"2026-06-26","close":25107.6055},{"date":"2026-06-29","close":27489.3535},{"date":"2026-06-30","close":26447.3398},{"date":"2026-07-01","close":27340.4941},{"date":"2026-07-02","close":26745.0586},{"date":"2026-07-03","close":26893.916},{"date":"2026-07-06","close":26844.2969},{"date":"2026-07-07","close":26248.8594},{"date":"2026-07-08","close":26248.8594},{"date":"2026-07-09","close":25703.043},{"date":"2026-07-10","close":26695.4375},{"date":"2026-07-13","close":26050.3809},{"date":"2026-07-14","close":25504.5625},{"date":"2026-07-15","close":26794.6777},{"date":"2026-07-16","close":25951.1406},{"date":"2026-07-20","close":24412.9277},{"date":"2026-07-21","close":24164.8301},{"date":"2026-07-22","close":23966.3496},{"date":"2026-07-23","close":25057.9863},{"date":"2026-07-24","close":24512.168},{"date":"2026-07-27","close":24859.5059},{"date":"2026-07-28","close":24065.5898},{"date":"2026-07-29","close":22428.1367},{"date":"2026-07-30","close":22874.7148},{"date":"2026-07-31","close":23817.4902},{"date":"2026-08-03","close":24363.3086},{"date":"2026-08-04","close":25206.8438},{"date":"2026-08-05","close":28134.4121},{"date":"2026-08-06","close":27241.2559},{"date":"2026-08-07","close":26447.3398},{"date":"2026-08-10","close":27538.9746},{"date":"2026-08-11","close":27886.3125},{"date":"2026-08-12","close":27687.834},{"date":"2026-08-13","close":26893.916},{"date":"2026-08-14","close":27191.6348},{"date":"2026-08-18","close":26397.7188},{"date":"2026-08-19","close":25355.7031},{"date":"2026-08-20","close":26248.8594},{"date":"2026-08-21","close":24909.127},{"date":"2026-08-24","close":24859.5059},{"date":"2026-08-25","close":24958.7461},{"date":"2026-08-26","close":25554.1836},{"date":"2026-08-27","close":26100.0},{"date":"2026-08-28","close":26250.0},{"date":"2026-08-31","close":26150.0},{"date":"2026-09-01","close":26600.0},{"date":"2026-09-02","close":25750.0},{"date":"2026-09-03","close":25200.0},{"date":"2026-09-04","close":25850.0},{"date":"2026-09-07","close":25800.0},{"date":"2026-09-08","close":26400.0},{"date":"2026-09-09","close":26550.0},{"date":"2026-09-10","close":25700.0},{"date":"2026-09-11","close":26050.0},{"date":"2026-09-14","close":25600.0},{"date":"2026-09-15","close":25200.0},{"date":"2026-09-16","close":25050.0},{"date":"2026-09-17","close":25150.0},{"date":"2026-09-18","close":25000.0},{"date":"2026-09-21","close":24750.0},{"date":"2026-09-22","close":24250.0},{"date":"2026-09-23","close":24200.0},{"date":"2026-09-28","close":24600.0},{"date":"2026-09-29","close":25000.0},{"date":"2026-09-30","close":25000.0},{"date":"2026-10-01","close":25700.0},{"date":"2026-10-02","close":25850.0},{"date":"2026-10-06","close":26150.0},{"date":"2026-10-07","close":26000.0},{"date":"2026-10-08","close":25250.0},{"date":"2026-10-12","close":24950.0},{"date":"2026-10-13","close":24150.0},{"date":"2026-10-14","close":24250.0},{"date":"2026-10-15","close":23200.0},{"date":"2026-10-16","close":24650.0},{"date":"2026-10-19","close":25200.0},{"date":"2026-10-20","close":24000.0},{"date":"2026-10-21","close":24100.0},{"date":"2026-10-22","close":23600.0},{"date":"2026-10-23","close":23500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-92.0,"foreign_net":-237.0,"institution_net":329.0},{"date":"2026-10-21","retail_net":2250.0,"foreign_net":-2910.0,"institution_net":660.0},{"date":"2026-10-20","retail_net":625.0,"foreign_net":-584.0,"institution_net":-41.0},{"date":"2026-10-19","retail_net":152.0,"foreign_net":-2303.0,"institution_net":2151.0},{"date":"2026-10-16","retail_net":-20748.0,"foreign_net":17880.0,"institution_net":2868.0},{"date":"2026-10-15","retail_net":-562.0,"foreign_net":3792.0,"institution_net":-3230.0},{"date":"2026-10-14","retail_net":1060.0,"foreign_net":-1077.0,"institution_net":17.0},{"date":"2026-10-13","retail_net":-736.0,"foreign_net":178.0,"institution_net":558.0},{"date":"2026-10-12","retail_net":5769.0,"foreign_net":-7189.0,"institution_net":1420.0},{"date":"2026-10-08","retail_net":-4523.0,"foreign_net":3101.0,"institution_net":1422.0},{"date":"2026-10-07","retail_net":-3624.0,"foreign_net":3790.0,"institution_net":-166.0},{"date":"2026-10-06","retail_net":-5703.0,"foreign_net":5727.0,"institution_net":-24.0},{"date":"2026-10-02","retail_net":-2831.0,"foreign_net":1330.0,"institution_net":1501.0},{"date":"2026-10-01","retail_net":-7487.0,"foreign_net":6105.0,"institution_net":1382.0},{"date":"2026-09-30","retail_net":1050.0,"foreign_net":-2475.0,"institution_net":1425.0},{"date":"2026-09-29","retail_net":3906.0,"foreign_net":-3842.0,"institution_net":-64.0},{"date":"2026-09-28","retail_net":-4642.0,"foreign_net":4574.0,"institution_net":68.0},{"date":"2026-09-23","retail_net":1061.0,"foreign_net":-1052.0,"institution_net":-9.0},{"date":"2026-09-22","retail_net":9986.0,"foreign_net":-9967.0,"institution_net":-19.0},{"date":"2026-09-21","retail_net":-1024.0,"foreign_net":1102.0,"institution_net":-78.0},{"date":"2026-09-18","retail_net":5289.0,"foreign_net":-5315.0,"institution_net":26.0},{"date":"2026-09-17","retail_net":-118.0,"foreign_net":-15.0,"institution_net":133.0},{"date":"2026-09-16","retail_net":2984.0,"foreign_net":-3056.0,"institution_net":72.0},{"date":"2026-09-15","retail_net":16798.0,"foreign_net":-12323.0,"institution_net":-4475.0},{"date":"2026-09-14","retail_net":7606.0,"foreign_net":-7594.0,"institution_net":-12.0},{"date":"2026-09-11","retail_net":224.0,"foreign_net":-573.0,"institution_net":349.0},{"date":"2026-09-10","retail_net":6826.0,"foreign_net":4773.0,"institution_net":-11599.0},{"date":"2026-09-09","retail_net":7595.0,"foreign_net":-7415.0,"institution_net":-180.0},{"date":"2026-09-08","retail_net":-3524.0,"foreign_net":3670.0,"institution_net":-146.0},{"date":"2026-09-07","retail_net":686.0,"foreign_net":-1515.0,"institution_net":829.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-92.0,"foreign_net":-237.0,"institution_net":329.0},"d3":{"retail_net":2783.0,"foreign_net":-3731.0,"institution_net":948.0},"d7":{"retail_net":-17315.0,"foreign_net":14561.0,"institution_net":2754.0},"d14":{"retail_net":-36450.0,"foreign_net":27603.0,"institution_net":8847.0},"d30":{"retail_net":18253.0,"foreign_net":-13420.0,"institution_net":-4833.0}},"analysis":"최근 5일 외국인 순매수 1.18만, 기관 순매수 5967.00. 30일 누적: 외국인 -1.34만, 기관 -4833.00.","foreign_flow":11846.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5967.0},"insider_trades":[],"price_analysis":{"current":23600.0,"low_30d":22800.0,"support":23195.0,"high_30d":26750.0,"change_1d":0.0,"change_7d":-6.0,"change_30d":-10.2,"resistance":26355.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.44,"per":11.06,"quarter":"2024-Q2"},{"pbr":2.48,"per":11.56,"quarter":"2024-Q3"},{"pbr":2.99,"per":11.65,"quarter":"2024-Q4"},{"pbr":2.65,"per":9.78,"quarter":"2025-Q1"},{"pbr":3.74,"per":15.77,"quarter":"2025-Q2"},{"pbr":3.31,"per":10.66,"quarter":"2025-Q3"},{"pbr":2.23,"per":8.64,"quarter":"2025-Q4"},{"pbr":1.77,"per":7.19,"quarter":"2026-Q1"},{"pbr":1.44,"per":6.47,"quarter":"2026-Q2"},{"pbr":0.86,"per":5.77,"quarter":"현재"}],"timeline":[{"close":31101.5312,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":32114.1387,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":40745.418,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":37829.9609,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":55432.0781,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":52462.1523,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":39859.4766,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":32890.1133,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":26447.3398,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.56,"pbr_5y_low":1.44,"per_5y_avg":10.31,"per_5y_low":6.47,"current_pbr":0.86,"current_per":5.77,"pbr_5y_high":3.74,"per_5y_high":15.77,"pbr_5y_median":2.48,"per_5y_median":10.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 24% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +24.4%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 5.8x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.79,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"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":45.52,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":40.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.81,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.44,"per":11.06,"close":31101.5312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.48,"per":11.56,"close":32114.1387,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.99,"per":11.65,"close":40745.418,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.65,"per":9.78,"close":37829.9609,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.74,"per":15.77,"close":55432.0781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.31,"per":10.66,"close":52462.1523,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.23,"per":8.64,"close":39859.4766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.77,"per":7.19,"close":32890.1133,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.44,"per":6.47,"close":26447.3398,"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":"5.8배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":217.93,"pbr":null,"per":null,"roa":0.007313384193306954,"roe":0.00794211108317081,"revenue":50421305087.0,"market_cap":null,"net_income":2447365522.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.45517076403318285,"total_assets":334642001201.0,"total_equity":308150502602.0,"profit_margin":0.048538321603876895,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11685116175.0,"operating_margin":0.23174957797775736},{"eps":1157.77,"pbr":1.3,"per":7.6,"roa":0.03841665604784616,"roe":0.04185930317282262,"revenue":40520845593.0,"market_cap":393600000000.0,"net_income":13001663928.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.44647195028243203,"total_assets":338438200134.0,"total_equity":310603926547.0,"profit_margin":0.3208635885487554,"dividend_yield":2.63,"fiscal_quarter":"Q1","operating_income":8907110192.0,"operating_margin":0.2198155063560349},{"eps":695.36,"pbr":null,"per":null,"roa":0.024128358787277673,"roe":0.026065371547598234,"revenue":46020916211.0,"market_cap":null,"net_income":7808873426.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4492177520155195,"total_assets":323638814179.0,"total_equity":299588034329.0,"profit_margin":0.1696809639816234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":42329364682.0,"operating_margin":0.919785353423328},{"eps":2016.96,"pbr":null,"per":null,"roa":0.07847646903058673,"roe":0.0854001142602793,"revenue":40913366212.0,"market_cap":null,"net_income":22650295250.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.44837191735691345,"total_assets":288625310616.0,"total_equity":265225584839.0,"profit_margin":0.5536160269148571,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8976380361.0,"operating_margin":0.21939970215325874},{"eps":702.65,"pbr":null,"per":null,"roa":0.02936038542089449,"roe":0.03179360723854453,"revenue":42979079887.0,"market_cap":null,"net_income":7890672011.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4723092208667785,"total_assets":268752330662.0,"total_equity":248184232503.0,"profit_margin":0.18359332102376424,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10799351634.0,"operating_margin":0.25126995883563596},{"eps":1196.43,"pbr":null,"per":null,"roa":0.05049084338824101,"roe":0.056262438118913814,"revenue":40139424793.0,"market_cap":null,"net_income":13435776528.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5032341748335826,"total_assets":266103230336.0,"total_equity":238805444222.0,"profit_margin":0.3347276797634403,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11423479817.0,"operating_margin":0.28459500543197036},{"eps":1006.65,"pbr":null,"per":null,"roa":0.04526317398106972,"roe":0.04946590329940177,"revenue":37468062446.0,"market_cap":null,"net_income":11304564913.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4678114112589039,"total_assets":249751926759.0,"total_equity":228532466992.0,"profit_margin":0.30171202285392923,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10185945573.0,"operating_margin":0.27185674700100293},{"eps":608.53,"pbr":null,"per":null,"roa":0.028943231793879125,"roe":0.03148150905163269,"revenue":37369598030.0,"market_cap":null,"net_income":6833700749.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.44083455328513205,"total_assets":236107038691.0,"total_equity":217070304279.0,"profit_margin":0.18286792230181234,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9248399967.0,"operating_margin":0.24748459856526853},{"eps":1055.92,"pbr":null,"per":null,"roa":0.05059299044840924,"roe":0.05558480406856735,"revenue":45861582466.0,"market_cap":null,"net_income":11857862853.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.49417498063443294,"total_assets":234377583691.0,"total_equity":213329219230.0,"profit_margin":0.2585576470631156,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13058509231.0,"operating_margin":0.28473743226547127},{"eps":824.87,"pbr":null,"per":null,"roa":0.04009341773000481,"roe":0.04530445199343825,"revenue":41173715488.0,"market_cap":null,"net_income":9263286039.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4453846125289474,"total_assets":231042564178.0,"total_equity":204467455877.0,"profit_margin":0.22498057144490075,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10648469413.0,"operating_margin":0.25862299009919265},{"eps":289.03,"pbr":null,"per":null,"roa":0.01475510895217932,"roe":0.016387685208188098,"revenue":36736013398.0,"market_cap":null,"net_income":3245795017.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.42369484392248696,"total_assets":219977705859.0,"total_equity":198063056238.0,"profit_margin":0.08835457951941811,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5256937905.0,"operating_margin":0.14310039165235608},{"eps":642.44,"pbr":null,"per":null,"roa":0.03321201753660544,"roe":0.03777060188451934,"revenue":39654736861.0,"market_cap":null,"net_income":7214600890.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.48753352805661426,"total_assets":217228624610.0,"total_equity":191011012005.0,"profit_margin":0.18193541203637342,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11355437263.0,"operating_margin":0.28635765010378744}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2812.26,"per":11.06,"date":"2024-06","close":31101.53,"source":"reported"},{"eps":2812.26,"per":11.88,"date":"2024-07","close":33416.06,"source":"reported"},{"eps":2812.26,"per":11.42,"date":"2024-08","close":32114.14,"source":"reported"},{"eps":2778.35,"per":11.56,"date":"2024-09","close":32114.14,"source":"reported"},{"eps":2778.35,"per":10.62,"date":"2024-10","close":29510.29,"source":"reported"},{"eps":2778.35,"per":11.06,"date":"2024-11","close":30715.78,"source":"reported"},{"eps":3495.97,"per":11.65,"date":"2024-12","close":40745.42,"source":"reported"},{"eps":3495.97,"per":9.27,"date":"2025-01","close":32403.45,"source":"reported"},{"eps":3495.97,"per":10.39,"date":"2025-02","close":36309.23,"source":"reported"},{"eps":3867.53,"per":9.78,"date":"2025-03","close":37829.96,"source":"reported"},{"eps":3867.53,"per":10.07,"date":"2025-04","close":38948.33,"source":"reported"},{"eps":3867.53,"per":13.4,"date":"2025-05","close":51833.86,"source":"reported"},{"eps":3514.26,"per":15.77,"date":"2025-06","close":55432.08,"source":"reported"},{"eps":3514.26,"per":18.26,"date":"2025-07","close":64184.51,"source":"reported"},{"eps":3514.26,"per":15.07,"date":"2025-08","close":52949.72,"source":"reported"},{"eps":4922.69,"per":10.66,"date":"2025-09","close":52462.15,"source":"reported"},{"eps":4922.69,"per":9.96,"date":"2025-10","close":49049.19,"source":"reported"},{"eps":4922.69,"per":9.22,"date":"2025-11","close":45391.4,"source":"reported"},{"eps":4611.4,"per":8.64,"date":"2025-12","close":39859.48,"source":"reported"},{"eps":4611.4,"per":9.37,"date":"2026-01","close":43218.14,"source":"reported"},{"eps":4611.4,"per":9.11,"date":"2026-02","close":42032.73,"source":"reported"},{"eps":4572.74,"per":7.19,"date":"2026-03","close":32890.11,"source":"reported"},{"eps":4572.74,"per":7.62,"date":"2026-04","close":34851.89,"source":"reported"},{"eps":4572.74,"per":5.96,"date":"2026-05","close":27241.26,"source":"reported"},{"eps":4088.02,"per":6.47,"date":"2026-06","close":26447.34,"source":"reported"},{"eps":4088.02,"per":5.83,"date":"2026-07","close":23817.49,"source":"reported"},{"eps":4088.02,"per":6.4,"date":"2026-08","close":26150.0,"source":"reported"},{"eps":4088.02,"per":6.12,"date":"2026-09","close":25000.0,"source":"reported"},{"eps":4088.02,"per":5.75,"date":"2026-10","close":23500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.98,"std":3.01,"count":29,"current":5.75,"lower_1sd":6.97,"upper_1sd":12.99},"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":"휴메딕스","phase":"above-fold","symbol_resolved":true}