{"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":"2026-10-23T09:33:27.034582+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.4,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":-66.2,"direction":"higher_better","percentile":16}],"summary":"매출 +21.4%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.6,"direction":null,"percentile":67},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.1,"direction":"higher_better","percentile":63}],"summary":"RSI 67","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.27,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.17,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.3x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"유한양행(000100)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 6.24조. 현재가 84,700원, 전일 대비 +2.0%, 30일 +7.1%. PER 30.3배 / ROE 2.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 28.11만, 기관 순매수 60.78만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.63%","value_pct":0.63},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.17,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.63},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":1569.47375549945,"grade":"B","trend":"상승","atr_14":3800.0,"rsi_14":66.55948553054662,"sma_20":76610.0,"sma_60":78520.0,"comment":"상승 추세, RSI 67","analysis":"RSI(14) 66.6로 강세 구간입니다. MACD(1569.47)가 시그널선(94.49)을 상회합니다(골든크로스). SMA20 76610, SMA60 78520 — 혼조세입니다. 볼린저밴드 66960~86260 (현재 위치 92%).","bb_lower":66959.94300534966,"bb_upper":86260.05699465034,"macd_signal":94.48869611227136},"change_pct":1.57,"chart_data":[{"date":"2024-10-23","open":152618,"high":154004,"low":142714,"close":143704,"volume":3330240,"rsi_14":51.9,"sma_20":152295.0,"sma_60":123060.0,"sma_120":100794.17},{"date":"2024-10-24","open":143110,"high":151825,"low":142912,"close":147567,"volume":2762627,"rsi_14":57.32,"sma_20":152335.0,"sma_60":123930.0,"sma_120":101433.33},{"date":"2024-10-25","open":148062,"high":150340,"low":144893,"close":145982,"volume":1385906,"rsi_14":50.08,"sma_20":151855.0,"sma_60":124756.67,"sma_120":102065.83},{"date":"2024-10-28","open":146378,"high":153905,"low":145388,"close":148854,"volume":2796547,"rsi_14":51.77,"sma_20":151895.0,"sma_60":125670.0,"sma_120":102726.67},{"date":"2024-10-29","open":149845,"high":150241,"low":141327,"close":141823,"volume":2159246,"rsi_14":46.3,"sma_20":151490.0,"sma_60":126461.67,"sma_120":103312.5},{"date":"2024-10-30","open":141922,"high":143506,"low":139545,"close":140634,"volume":1440537,"rsi_14":36.01,"sma_20":151285.0,"sma_60":127223.33,"sma_120":103892.5},{"date":"2024-10-31","open":140040,"high":141922,"low":135583,"close":137366,"volume":1783964,"rsi_14":31.29,"sma_20":151090.0,"sma_60":127908.33,"sma_120":104448.33},{"date":"2024-11-01","open":137168,"high":138752,"low":133206,"close":133503,"volume":1455036,"rsi_14":31.09,"sma_20":150865.0,"sma_60":128581.67,"sma_120":104972.5},{"date":"2024-11-04","open":132612,"high":141030,"low":132513,"close":139446,"volume":2154143,"rsi_14":31.2,"sma_20":150540.0,"sma_60":129395.0,"sma_120":105543.33},{"date":"2024-11-05","open":139842,"high":140139,"low":134395,"close":134692,"volume":1274069,"rsi_14":31.4,"sma_20":149935.0,"sma_60":130148.33,"sma_120":106072.5},{"date":"2024-11-06","open":135484,"high":138059,"low":131919,"close":134296,"volume":1619593,"rsi_14":33.81,"sma_20":149300.0,"sma_60":131028.33,"sma_120":106606.67},{"date":"2024-11-07","open":137000,"high":137800,"low":129000,"close":131300,"volume":1697993,"rsi_14":29.66,"sma_20":147930.0,"sma_60":131773.33,"sma_120":107104.17},{"date":"2024-11-08","open":131226,"high":136177,"low":130829,"close":131226,"volume":2049482,"rsi_14":25.23,"sma_20":146490.0,"sma_60":132501.67,"sma_120":107620.0},{"date":"2024-11-11","open":132216,"high":133206,"low":128849,"close":131226,"volume":1194107,"rsi_14":28.28,"sma_20":145225.0,"sma_60":133235.0,"sma_120":108141.67},{"date":"2024-11-12","open":132018,"high":135583,"low":125283,"close":125679,"volume":1917853,"rsi_14":30.3,"sma_20":143385.0,"sma_60":133870.0,"sma_120":108582.5},{"date":"2024-11-13","open":124590,"high":126769,"low":121025,"close":122609,"volume":1696614,"rsi_14":22.25,"sma_20":141650.0,"sma_60":134478.33,"sma_120":108969.17},{"date":"2024-11-14","open":122609,"high":124887,"low":120926,"close":121223,"volume":1567830,"rsi_14":22.35,"sma_20":140080.0,"sma_60":135061.67,"sma_120":109351.67},{"date":"2024-11-15","open":120727,"high":121817,"low":117459,"close":119341,"volume":1202866,"rsi_14":16.29,"sma_20":138340.0,"sma_60":135600.0,"sma_120":109715.83},{"date":"2024-11-18","open":121124,"high":122510,"low":117756,"close":118549,"volume":1538053,"rsi_14":19.0,"sma_20":136325.0,"sma_60":136008.33,"sma_120":110105.83},{"date":"2024-11-19","open":118945,"high":124392,"low":115478,"close":116271,"volume":1990624,"rsi_14":18.46,"sma_20":134495.0,"sma_60":136358.33,"sma_120":110485.83},{"date":"2024-11-20","open":117162,"high":119638,"low":115379,"close":115974,"volume":1649957,"rsi_14":20.0,"sma_20":133095.0,"sma_60":136743.33,"sma_120":110878.33},{"date":"2024-11-21","open":116469,"high":117855,"low":112210,"close":116073,"volume":1810183,"rsi_14":22.67,"sma_20":131505.0,"sma_60":137125.0,"sma_120":111265.0},{"date":"2024-11-22","open":117360,"high":118549,"low":112903,"close":113993,"volume":1512754,"rsi_14":4.59,"sma_20":129890.0,"sma_60":137440.0,"sma_120":111638.33},{"date":"2024-11-25","open":115082,"high":120232,"low":114389,"close":117063,"volume":2236522,"rsi_14":16.54,"sma_20":128285.0,"sma_60":137633.33,"sma_120":112042.5},{"date":"2024-11-26","open":118053,"high":118153,"low":112012,"close":112804,"volume":1514521,"rsi_14":14.43,"sma_20":126820.0,"sma_60":137671.67,"sma_120":112410.0},{"date":"2024-11-27","open":113201,"high":116667,"low":112309,"close":115181,"volume":1200590,"rsi_14":23.78,"sma_20":125535.0,"sma_60":137735.0,"sma_120":112805.83},{"date":"2024-11-28","open":115578,"high":119242,"low":115578,"close":117558,"volume":1694657,"rsi_14":26.85,"sma_20":124535.0,"sma_60":137455.0,"sma_120":113170.0},{"date":"2024-11-29","open":118747,"high":118747,"low":113993,"close":114290,"volume":977409,"rsi_14":24.17,"sma_20":123565.0,"sma_60":137093.33,"sma_120":113477.5},{"date":"2024-12-02","open":115379,"high":118351,"low":114290,"close":116568,"volume":1064236,"rsi_14":34.56,"sma_20":122410.0,"sma_60":136705.0,"sma_120":113795.0},{"date":"2024-12-03","open":117855,"high":121223,"low":117360,"close":119044,"volume":1434642,"rsi_14":43.84,"sma_20":121620.0,"sma_60":136375.0,"sma_120":114115.0},{"date":"2024-12-04","open":116073,"high":118153,"low":113894,"close":116766,"volume":1396602,"rsi_14":42.52,"sma_20":120735.0,"sma_60":135925.0,"sma_120":114444.17},{"date":"2024-12-05","open":117360,"high":117459,"low":115181,"close":115776,"volume":789510,"rsi_14":43.84,"sma_20":120015.0,"sma_60":135546.67,"sma_120":114786.67},{"date":"2024-12-06","open":114983,"high":116568,"low":111715,"close":113795,"volume":1138434,"rsi_14":42.11,"sma_20":119135.0,"sma_60":135285.0,"sma_120":115125.0},{"date":"2024-12-09","open":109932,"high":111616,"low":107952,"close":108249,"volume":1327650,"rsi_14":37.98,"sma_20":117975.0,"sma_60":135013.33,"sma_120":115413.33},{"date":"2024-12-10","open":109239,"high":116667,"low":109239,"close":116568,"volume":1252666,"rsi_14":50.72,"sma_20":117515.0,"sma_60":134976.67,"sma_120":115773.33},{"date":"2024-12-11","open":117459,"high":117459,"low":114587,"close":115478,"volume":800433,"rsi_14":49.3,"sma_20":117155.0,"sma_60":134911.67,"sma_120":116110.0},{"date":"2024-12-12","open":116073,"high":117855,"low":114092,"close":115776,"volume":1246211,"rsi_14":52.2,"sma_20":116880.0,"sma_60":134856.67,"sma_120":116454.17},{"date":"2024-12-13","open":116271,"high":120331,"low":115181,"close":118648,"volume":1204266,"rsi_14":51.96,"sma_20":116845.0,"sma_60":134773.33,"sma_120":116817.5},{"date":"2024-12-16","open":120331,"high":120430,"low":115776,"close":117261,"volume":930248,"rsi_14":55.94,"sma_20":116780.0,"sma_60":134663.33,"sma_120":117153.33},{"date":"2024-12-17","open":116073,"high":116073,"low":109437,"close":111715,"volume":1936927,"rsi_14":45.74,"sma_20":116550.0,"sma_60":134451.67,"sma_120":117446.67},{"date":"2024-12-18","open":111517,"high":118252,"low":110923,"close":115875,"volume":1569349,"rsi_14":48.02,"sma_20":116545.0,"sma_60":133978.33,"sma_120":117771.67},{"date":"2024-12-19","open":112210,"high":113795,"low":111022,"close":112012,"volume":1064344,"rsi_14":47.36,"sma_20":116340.0,"sma_60":133393.33,"sma_120":118057.5},{"date":"2024-12-20","open":111913,"high":112606,"low":108645,"close":109239,"volume":785303,"rsi_14":41.59,"sma_20":116100.0,"sma_60":132615.0,"sma_120":118313.33},{"date":"2024-12-23","open":110130,"high":117855,"low":110130,"close":116964,"volume":1459213,"rsi_14":47.87,"sma_20":116095.0,"sma_60":132091.67,"sma_120":118636.67},{"date":"2024-12-24","open":116964,"high":116964,"low":112210,"close":115677,"volume":1073627,"rsi_14":48.86,"sma_20":116240.0,"sma_60":131516.67,"sma_120":118935.83},{"date":"2024-12-26","open":115974,"high":117063,"low":113498,"close":114191,"volume":717260,"rsi_14":48.36,"sma_20":116190.0,"sma_60":131003.33,"sma_120":119198.33},{"date":"2024-12-27","open":114390,"high":115086,"low":111008,"close":111704,"volume":768647,"rsi_14":47.39,"sma_20":115870.0,"sma_60":130498.33,"sma_120":119492.5},{"date":"2024-12-30","open":111505,"high":121850,"low":111505,"close":118866,"volume":2312288,"rsi_14":59.92,"sma_20":116075.0,"sma_60":130168.33,"sma_120":119830.0},{"date":"2025-01-02","open":124436,"high":124536,"low":117374,"close":117672,"volume":1518137,"rsi_14":50.68,"sma_20":116105.0,"sma_60":129685.0,"sma_120":120150.0},{"date":"2025-01-03","open":118369,"high":119164,"low":116180,"close":118568,"volume":884568,"rsi_14":52.95,"sma_20":116055.0,"sma_60":129203.33,"sma_120":120397.5},{"date":"2025-01-06","open":119065,"high":119662,"low":117175,"close":118369,"volume":817648,"rsi_14":52.39,"sma_20":116110.0,"sma_60":128715.0,"sma_120":120660.83},{"date":"2025-01-07","open":118966,"high":121353,"low":118070,"close":120756,"volume":1105832,"rsi_14":51.84,"sma_20":116335.0,"sma_60":128093.33,"sma_120":120935.0},{"date":"2025-01-08","open":126525,"high":138760,"low":125332,"close":132991,"volume":6713348,"rsi_14":64.09,"sma_20":117275.0,"sma_60":127633.33,"sma_120":121304.17},{"date":"2025-01-09","open":133389,"high":135179,"low":131399,"close":132294,"volume":2006394,"rsi_14":70.45,"sma_20":118460.0,"sma_60":127220.0,"sma_120":121676.67},{"date":"2025-01-10","open":132294,"high":137566,"low":131200,"close":133289,"volume":2880137,"rsi_14":68.4,"sma_20":119275.0,"sma_60":126725.0,"sma_120":122002.5},{"date":"2025-01-13","open":132394,"high":138561,"low":131897,"close":136970,"volume":2167756,"rsi_14":76.74,"sma_20":120330.0,"sma_60":126378.33,"sma_120":122340.0},{"date":"2025-01-14","open":137367,"high":137566,"low":129211,"close":130106,"volume":2183127,"rsi_14":70.46,"sma_20":121025.0,"sma_60":125995.0,"sma_120":122622.5},{"date":"2025-01-15","open":130902,"high":133389,"low":130305,"close":130405,"volume":1368724,"rsi_14":65.26,"sma_20":121590.0,"sma_60":125591.67,"sma_120":122910.0},{"date":"2025-01-16","open":132294,"high":137865,"low":131499,"close":135279,"volume":2352199,"rsi_14":70.78,"sma_20":122470.0,"sma_60":125191.67,"sma_120":123232.5},{"date":"2025-01-17","open":135975,"high":136771,"low":132394,"close":133289,"volume":1079491,"rsi_14":70.02,"sma_20":123530.0,"sma_60":124858.33,"sma_120":123554.17},{"date":"2025-01-20","open":134284,"high":134383,"low":129509,"close":130504,"volume":896001,"rsi_14":70.32,"sma_20":124240.0,"sma_60":124626.67,"sma_120":123843.33},{"date":"2025-01-21","open":131200,"high":134582,"low":130802,"close":131200,"volume":897084,"rsi_14":65.5,"sma_20":125180.0,"sma_60":124341.67,"sma_120":124135.83},{"date":"2025-01-22","open":132294,"high":134284,"low":128614,"close":128714,"volume":1124832,"rsi_14":63.44,"sma_20":126135.0,"sma_60":124041.67,"sma_120":124399.17},{"date":"2025-01-23","open":128714,"high":129808,"low":126326,"close":127221,"volume":849322,"rsi_14":60.38,"sma_20":126625.0,"sma_60":123668.33,"sma_120":124669.17},{"date":"2025-01-24","open":127221,"high":131598,"low":127221,"close":129211,"volume":1043710,"rsi_14":62.47,"sma_20":127280.0,"sma_60":123446.67,"sma_120":124954.17},{"date":"2025-01-31","open":130504,"high":131897,"low":127619,"close":128912,"volume":690901,"rsi_14":59.86,"sma_20":127995.0,"sma_60":123240.0,"sma_120":125231.67},{"date":"2025-02-03","open":126227,"high":127420,"low":122049,"close":122646,"volume":986061,"rsi_14":35.39,"sma_20":128545.0,"sma_60":122983.33,"sma_120":125445.83},{"date":"2025-02-04","open":125232,"high":129509,"low":124735,"close":126923,"volume":1076945,"rsi_14":43.11,"sma_20":128950.0,"sma_60":122863.33,"sma_120":125722.5},{"date":"2025-02-05","open":128117,"high":138660,"low":126127,"close":134383,"volume":2716599,"rsi_14":51.2,"sma_20":129790.0,"sma_60":122768.33,"sma_120":126081.67},{"date":"2025-02-06","open":135279,"high":137566,"low":133786,"close":136671,"volume":1440881,"rsi_14":49.66,"sma_20":130700.0,"sma_60":122791.67,"sma_120":126470.0},{"date":"2025-02-07","open":136671,"high":139954,"low":134383,"close":136174,"volume":1217271,"rsi_14":58.05,"sma_20":131595.0,"sma_60":122813.33,"sma_120":126920.83},{"date":"2025-02-10","open":135477,"high":138163,"low":132792,"close":135279,"volume":1096351,"rsi_14":56.36,"sma_20":132325.0,"sma_60":122891.67,"sma_120":127332.5},{"date":"2025-02-11","open":135776,"high":137765,"low":134483,"close":134980,"volume":875855,"rsi_14":49.56,"sma_20":132425.0,"sma_60":122945.0,"sma_120":127723.33},{"date":"2025-02-12","open":136074,"high":136174,"low":125829,"close":126525,"volume":1833261,"rsi_14":41.58,"sma_20":132135.0,"sma_60":122856.67,"sma_120":128045.83},{"date":"2025-02-13","open":127221,"high":127420,"low":123143,"close":124934,"volume":1211866,"rsi_14":42.86,"sma_20":131715.0,"sma_60":122835.0,"sma_120":128352.5},{"date":"2025-02-14","open":125630,"high":126824,"low":123641,"close":124436,"volume":771016,"rsi_14":41.28,"sma_20":131085.0,"sma_60":122856.67,"sma_120":128667.5},{"date":"2025-02-17","open":125133,"high":125829,"low":123840,"close":123939,"volume":634494,"rsi_14":43.51,"sma_20":130775.0,"sma_60":122893.33,"sma_120":128977.5},{"date":"2025-02-18","open":124436,"high":124436,"low":121950,"close":123243,"volume":725754,"rsi_14":44.48,"sma_20":130415.0,"sma_60":122950.0,"sma_120":129275.0},{"date":"2025-02-19","open":124237,"high":124237,"low":121950,"close":122049,"volume":758149,"rsi_14":39.83,"sma_20":129750.0,"sma_60":123000.0,"sma_120":129504.17},{"date":"2025-02-20","open":122347,"high":125332,"low":121253,"close":121552,"volume":889960,"rsi_14":39.61,"sma_20":129160.0,"sma_60":123080.0,"sma_120":129719.17},{"date":"2025-02-21","open":122049,"high":123143,"low":121353,"close":121751,"volume":470516,"rsi_14":48.47,"sma_20":128720.0,"sma_60":123168.33,"sma_120":129955.83},{"date":"2025-02-24","open":121850,"high":123044,"low":119363,"close":119861,"volume":531677,"rsi_14":36.9,"sma_20":128150.0,"sma_60":123223.33,"sma_120":130174.17},{"date":"2025-02-25","open":119562,"high":123740,"low":118269,"close":121552,"volume":771876,"rsi_14":19.72,"sma_20":127790.0,"sma_60":123341.67,"sma_120":130390.83},{"date":"2025-02-26","open":122248,"high":125033,"low":120855,"close":124735,"volume":795116,"rsi_14":22.97,"sma_20":127665.0,"sma_60":123461.67,"sma_120":130547.5},{"date":"2025-02-27","open":125332,"high":128714,"low":123840,"close":127023,"volume":1095013,"rsi_14":30.83,"sma_20":127555.0,"sma_60":123691.67,"sma_120":130681.67},{"date":"2025-02-28","open":125431,"high":126028,"low":120060,"close":121253,"volume":1049439,"rsi_14":25.61,"sma_20":127170.0,"sma_60":123785.0,"sma_120":130760.0},{"date":"2025-03-04","open":120756,"high":133289,"low":119463,"close":129111,"volume":2536403,"rsi_14":41.92,"sma_20":127495.0,"sma_60":123970.0,"sma_120":130712.5},{"date":"2025-03-05","open":129111,"high":130603,"low":127221,"close":129111,"volume":759924,"rsi_14":54.64,"sma_20":127605.0,"sma_60":124210.0,"sma_120":130651.67},{"date":"2025-03-06","open":129808,"high":129808,"low":123740,"close":124138,"volume":758761,"rsi_14":48.73,"sma_20":127090.0,"sma_60":124328.33,"sma_120":130516.67},{"date":"2025-03-07","open":118568,"high":120358,"low":115186,"close":118269,"volume":1254660,"rsi_14":41.58,"sma_20":126165.0,"sma_60":124306.67,"sma_120":130340.83},{"date":"2025-03-10","open":118568,"high":121353,"low":117175,"close":119861,"volume":572978,"rsi_14":44.59,"sma_20":125345.0,"sma_60":124350.0,"sma_120":130137.5},{"date":"2025-03-11","open":116379,"high":121353,"low":116379,"close":119264,"volume":602507,"rsi_14":44.71,"sma_20":124540.0,"sma_60":124400.0,"sma_120":129973.33},{"date":"2025-03-12","open":119662,"high":121850,"low":118170,"close":118170,"volume":453638,"rsi_14":44.83,"sma_20":123695.0,"sma_60":124465.0,"sma_120":129875.0},{"date":"2025-03-13","open":118568,"high":121651,"low":118070,"close":119761,"volume":661019,"rsi_14":47.68,"sma_20":123355.0,"sma_60":124650.0,"sma_120":129831.67},{"date":"2025-03-14","open":119463,"high":125630,"low":117871,"close":124138,"volume":1020934,"rsi_14":52.79,"sma_20":123315.0,"sma_60":124768.33,"sma_120":129872.5},{"date":"2025-03-17","open":124735,"high":127122,"low":123392,"close":125033,"volume":658842,"rsi_14":56.19,"sma_20":123345.0,"sma_60":124920.0,"sma_120":129915.83},{"date":"2025-03-18","open":125431,"high":126625,"low":124138,"close":125829,"volume":637371,"rsi_14":55.23,"sma_20":123440.0,"sma_60":125080.0,"sma_120":129968.33},{"date":"2025-03-19","open":126028,"high":127818,"low":125431,"close":127122,"volume":563585,"rsi_14":53.06,"sma_20":123635.0,"sma_60":125213.33,"sma_120":129993.33},{"date":"2025-03-20","open":127122,"high":137069,"low":123442,"close":130405,"volume":5868004,"rsi_14":54.23,"sma_20":124055.0,"sma_60":125425.0,"sma_120":130044.17},{"date":"2025-03-21","open":128515,"high":131101,"low":120458,"close":120557,"volume":2007987,"rsi_14":49.21,"sma_20":124005.0,"sma_60":125565.0,"sma_120":130008.33},{"date":"2025-03-24","open":121353,"high":122049,"low":118966,"close":118966,"volume":440251,"rsi_14":36.58,"sma_20":123865.0,"sma_60":125608.33,"sma_120":129793.33},{"date":"2025-03-25","open":119562,"high":127918,"low":118568,"close":125133,"volume":2307338,"rsi_14":45.48,"sma_20":124130.0,"sma_60":125820.0,"sma_120":129606.67},{"date":"2025-03-26","open":126426,"high":126426,"low":120656,"close":120955,"volume":674565,"rsi_14":46.31,"sma_20":124100.0,"sma_60":126008.33,"sma_120":129311.67},{"date":"2025-03-27","open":121054,"high":121552,"low":117275,"close":117473,"volume":514614,"rsi_14":49.02,"sma_20":123735.0,"sma_60":126008.33,"sma_120":129050.0},{"date":"2025-03-28","open":118269,"high":118866,"low":111505,"close":113395,"volume":763932,"rsi_14":42.53,"sma_20":123050.0,"sma_60":125961.67,"sma_120":128739.17},{"date":"2025-03-31","open":110411,"high":112102,"low":107129,"close":108621,"volume":587011,"rsi_14":38.78,"sma_20":122415.0,"sma_60":125860.0,"sma_120":128431.67},{"date":"2025-04-01","open":109715,"high":111207,"low":108521,"close":109416,"volume":436617,"rsi_14":40.72,"sma_20":121425.0,"sma_60":125821.67,"sma_120":128160.0},{"date":"2025-04-02","open":109516,"high":110212,"low":105736,"close":106134,"volume":544474,"rsi_14":36.05,"sma_20":120270.0,"sma_60":125608.33,"sma_120":127888.33},{"date":"2025-04-03","open":102454,"high":110908,"low":102354,"close":109715,"volume":605220,"rsi_14":34.99,"sma_20":119545.0,"sma_60":125475.0,"sma_120":127580.0},{"date":"2025-04-04","open":108820,"high":111704,"low":107427,"close":109118,"volume":457994,"rsi_14":33.33,"sma_20":119085.0,"sma_60":125316.67,"sma_120":127260.0},{"date":"2025-04-07","open":104443,"high":104741,"low":100962,"close":102653,"volume":624399,"rsi_14":28.31,"sma_20":118220.0,"sma_60":125053.33,"sma_120":126884.17},{"date":"2025-04-08","open":105935,"high":107725,"low":102851,"close":104443,"volume":426014,"rsi_14":28.97,"sma_20":117475.0,"sma_60":124780.0,"sma_120":126436.67},{"date":"2025-04-09","open":103249,"high":105438,"low":99867,"close":101260,"volume":438251,"rsi_14":22.92,"sma_20":116625.0,"sma_60":124248.33,"sma_120":125940.83},{"date":"2025-04-10","open":104741,"high":107626,"low":104642,"close":107626,"volume":475818,"rsi_14":37.15,"sma_20":116015.0,"sma_60":123835.0,"sma_120":125527.5},{"date":"2025-04-11","open":105537,"high":110312,"low":105338,"close":109118,"volume":450554,"rsi_14":40.2,"sma_20":115260.0,"sma_60":123430.0,"sma_120":125077.5},{"date":"2025-04-14","open":111903,"high":114688,"low":110113,"close":112997,"volume":436282,"rsi_14":37.34,"sma_20":114655.0,"sma_60":123028.33,"sma_120":124703.33},{"date":"2025-04-15","open":114290,"high":114788,"low":112500,"close":112898,"volume":249621,"rsi_14":40.82,"sma_20":114005.0,"sma_60":122740.0,"sma_120":124367.5},{"date":"2025-04-16","open":113992,"high":116578,"low":112301,"close":112898,"volume":464017,"rsi_14":44.33,"sma_20":113290.0,"sma_60":122446.67,"sma_120":124019.17},{"date":"2025-04-17","open":113992,"high":115385,"low":112898,"close":114092,"volume":275569,"rsi_14":50.93,"sma_20":112470.0,"sma_60":122091.67,"sma_120":123641.67},{"date":"2025-04-18","open":115285,"high":115782,"low":113992,"close":114788,"volume":265138,"rsi_14":59.23,"sma_20":112180.0,"sma_60":121781.67,"sma_120":123320.0},{"date":"2025-04-21","open":115186,"high":116379,"low":114290,"close":114887,"volume":186965,"rsi_14":58.36,"sma_20":111975.0,"sma_60":121520.0,"sma_120":123073.33},{"date":"2025-04-22","open":113793,"high":115683,"low":113694,"close":114987,"volume":253119,"rsi_14":64.98,"sma_20":111465.0,"sma_60":121248.33,"sma_120":122795.0},{"date":"2025-04-23","open":115981,"high":116280,"low":114987,"close":115584,"volume":260595,"rsi_14":61.05,"sma_20":111195.0,"sma_60":121028.33,"sma_120":122535.0},{"date":"2025-04-24","open":116081,"high":116379,"low":114290,"close":115285,"volume":212330,"rsi_14":61.74,"sma_20":111085.0,"sma_60":120828.33,"sma_120":122248.33},{"date":"2025-04-25","open":115584,"high":116379,"low":114290,"close":114390,"volume":264547,"rsi_14":78.37,"sma_20":111135.0,"sma_60":120580.0,"sma_120":122013.33},{"date":"2025-04-28","open":114589,"high":115186,"low":111903,"close":112401,"volume":325532,"rsi_14":69.05,"sma_20":111325.0,"sma_60":120303.33,"sma_120":121771.67},{"date":"2025-04-29","open":112798,"high":116877,"low":112798,"close":113594,"volume":457008,"rsi_14":82.63,"sma_20":111535.0,"sma_60":120151.67,"sma_120":121567.5},{"date":"2025-04-30","open":113694,"high":114788,"low":111605,"close":113196,"volume":265224,"rsi_14":71.54,"sma_20":111890.0,"sma_60":119921.67,"sma_120":121392.5},{"date":"2025-05-02","open":112699,"high":113893,"low":112202,"close":112898,"volume":167264,"rsi_14":66.1,"sma_20":112050.0,"sma_60":119561.67,"sma_120":121165.0},{"date":"2025-05-07","open":112301,"high":112699,"low":108919,"close":109118,"volume":402427,"rsi_14":33.33,"sma_20":112050.0,"sma_60":119100.0,"sma_120":120945.83},{"date":"2025-05-08","open":109615,"high":110809,"low":108422,"close":109218,"volume":273235,"rsi_14":34.19,"sma_20":112380.0,"sma_60":118648.33,"sma_120":120730.83},{"date":"2025-05-09","open":109218,"high":109715,"low":106134,"close":106631,"volume":317901,"rsi_14":27.97,"sma_20":112490.0,"sma_60":118168.33,"sma_120":120530.0},{"date":"2025-05-12","open":106432,"high":106532,"low":103249,"close":104443,"volume":448995,"rsi_14":18.3,"sma_20":112650.0,"sma_60":117656.67,"sma_120":120300.83},{"date":"2025-05-13","open":104443,"high":108820,"low":104443,"close":107228,"volume":395733,"rsi_14":28.16,"sma_20":112630.0,"sma_60":117333.33,"sma_120":120095.0},{"date":"2025-05-14","open":106432,"high":107427,"low":103448,"close":106930,"volume":353221,"rsi_14":27.27,"sma_20":112520.0,"sma_60":117031.67,"sma_120":119933.33},{"date":"2025-05-15","open":105935,"high":107626,"low":105040,"close":106432,"volume":224618,"rsi_14":26.11,"sma_20":112190.0,"sma_60":116730.0,"sma_120":119793.33},{"date":"2025-05-16","open":106731,"high":107228,"low":105338,"close":105637,"volume":207505,"rsi_14":22.53,"sma_20":111825.0,"sma_60":116423.33,"sma_120":119658.33},{"date":"2025-05-19","open":106233,"high":106731,"low":104642,"close":105139,"volume":227417,"rsi_14":22.28,"sma_20":111435.0,"sma_60":116120.0,"sma_120":119535.0},{"date":"2025-05-20","open":105736,"high":106631,"low":104741,"close":104940,"volume":232845,"rsi_14":23.16,"sma_20":110975.0,"sma_60":115833.33,"sma_120":119416.67},{"date":"2025-05-21","open":105836,"high":109019,"low":105836,"close":107924,"volume":340726,"rsi_14":37.97,"sma_20":110630.0,"sma_60":115605.0,"sma_120":119342.5},{"date":"2025-05-22","open":109914,"high":110312,"low":103647,"close":104443,"volume":620032,"rsi_14":28.1,"sma_20":110105.0,"sma_60":115315.0,"sma_120":119241.67},{"date":"2025-05-23","open":104244,"high":104642,"low":102255,"close":103448,"volume":318613,"rsi_14":27.31,"sma_20":109525.0,"sma_60":115040.0,"sma_120":119131.67},{"date":"2025-05-26","open":102454,"high":103846,"low":101757,"close":103647,"volume":302057,"rsi_14":28.37,"sma_20":108925.0,"sma_60":114740.0,"sma_120":119040.83},{"date":"2025-05-27","open":103647,"high":105836,"low":103548,"close":104642,"volume":281575,"rsi_14":37.97,"sma_20":108390.0,"sma_60":114403.33,"sma_120":118932.5},{"date":"2025-05-28","open":105438,"high":105537,"low":103548,"close":103946,"volume":273353,"rsi_14":36.27,"sma_20":107865.0,"sma_60":114016.67,"sma_120":118854.17},{"date":"2025-05-29","open":104542,"high":105637,"low":104145,"close":104841,"volume":220165,"rsi_14":44.89,"sma_20":107485.0,"sma_60":113741.67,"sma_120":118763.33},{"date":"2025-05-30","open":104741,"high":107228,"low":103647,"close":103747,"volume":622208,"rsi_14":47.88,"sma_20":106990.0,"sma_60":113316.67,"sma_120":118643.33},{"date":"2025-06-02","open":104343,"high":104343,"low":103349,"close":103448,"volume":235960,"rsi_14":36.43,"sma_20":106500.0,"sma_60":112886.67,"sma_120":118548.33},{"date":"2025-06-04","open":103846,"high":104642,"low":102354,"close":102454,"volume":448823,"rsi_14":34.69,"sma_20":105975.0,"sma_60":112523.33,"sma_120":118425.83},{"date":"2025-06-05","open":102553,"high":104741,"low":102354,"close":103249,"volume":327830,"rsi_14":39.33,"sma_20":105680.0,"sma_60":112271.67,"sma_120":118289.17},{"date":"2025-06-09","open":103946,"high":107725,"low":103647,"close":106731,"volume":464772,"rsi_14":53.11,"sma_20":105555.0,"sma_60":112051.67,"sma_120":118200.83},{"date":"2025-06-10","open":107527,"high":107527,"low":104940,"close":106731,"volume":363005,"rsi_14":54.65,"sma_20":105560.0,"sma_60":111841.67,"sma_120":118120.83},{"date":"2025-06-11","open":106930,"high":107427,"low":106034,"close":106631,"volume":235227,"rsi_14":54.97,"sma_20":105670.0,"sma_60":111648.33},{"date":"2025-06-12","open":107029,"high":108223,"low":106432,"close":107825,"volume":374512,"rsi_14":49.67,"sma_20":105700.0,"sma_60":111448.33},{"date":"2025-06-13","open":108024,"high":108223,"low":105139,"close":105935,"volume":467882,"rsi_14":55.47,"sma_20":105650.0,"sma_60":111143.33},{"date":"2025-06-16","open":105836,"high":107725,"low":105139,"close":105736,"volume":269720,"rsi_14":58.91,"sma_20":105615.0,"sma_60":110820.0},{"date":"2025-06-17","open":105736,"high":106631,"low":103747,"close":104145,"volume":351209,"rsi_14":51.75,"sma_20":105540.0,"sma_60":110456.67},{"date":"2025-06-18","open":103448,"high":104741,"low":102951,"close":103150,"volume":274059,"rsi_14":44.76,"sma_20":105440.0,"sma_60":110055.0},{"date":"2025-06-19","open":103448,"high":103448,"low":100265,"close":100564,"volume":570166,"rsi_14":39.51,"sma_20":105220.0,"sma_60":109555.0},{"date":"2025-06-20","open":102255,"high":105537,"low":101459,"close":103647,"volume":622724,"rsi_14":46.74,"sma_20":105005.0,"sma_60":109271.67},{"date":"2025-06-23","open":102255,"high":102354,"low":99967,"close":100564,"volume":425935,"rsi_14":42.16,"sma_20":104810.0,"sma_60":108963.33},{"date":"2025-06-24","open":101956,"high":103747,"low":101658,"close":102155,"volume":309563,"rsi_14":47.0,"sma_20":104745.0,"sma_60":108578.33},{"date":"2025-06-25","open":102653,"high":102752,"low":101061,"close":101459,"volume":268455,"rsi_14":47.66,"sma_20":104635.0,"sma_60":108251.67},{"date":"2025-06-26","open":102255,"high":102851,"low":100166,"close":101459,"volume":300660,"rsi_14":45.63,"sma_20":104475.0,"sma_60":107983.33},{"date":"2025-06-27","open":101857,"high":104841,"low":100862,"close":103050,"volume":426775,"rsi_14":40.11,"sma_20":104430.0,"sma_60":107810.0},{"date":"2025-06-30","open":104244,"high":105040,"low":102056,"close":103647,"volume":270783,"rsi_14":41.97,"sma_20":104370.0,"sma_60":107726.67},{"date":"2025-07-01","open":103448,"high":105836,"low":103349,"close":104344,"volume":263622,"rsi_14":44.22,"sma_20":104400.0,"sma_60":107641.67},{"date":"2025-07-02","open":105438,"high":106333,"low":103846,"close":106034,"volume":419909,"rsi_14":45.59,"sma_20":104530.0,"sma_60":107640.0},{"date":"2025-07-03","open":105438,"high":110312,"low":104443,"close":109416,"volume":641587,"rsi_14":57.99,"sma_20":104880.0,"sma_60":107635.0},{"date":"2025-07-04","open":108322,"high":108322,"low":105338,"close":105935,"volume":332932,"rsi_14":50.4,"sma_20":105015.0,"sma_60":107581.67},{"date":"2025-07-07","open":105637,"high":107427,"low":105438,"close":107029,"volume":222874,"rsi_14":55.87,"sma_20":105030.0,"sma_60":107655.0},{"date":"2025-07-08","open":107029,"high":107029,"low":105040,"close":105836,"volume":323809,"rsi_14":55.42,"sma_20":104985.0,"sma_60":107678.33},{"date":"2025-07-09","open":105836,"high":109019,"low":105139,"close":108621,"volume":461950,"rsi_14":66.14,"sma_20":105085.0,"sma_60":107801.67},{"date":"2025-07-10","open":109615,"high":111804,"low":108123,"close":111505,"volume":681796,"rsi_14":65.86,"sma_20":105270.0,"sma_60":107866.67},{"date":"2025-07-11","open":112997,"high":114390,"low":110710,"close":111107,"volume":352209,"rsi_14":73.87,"sma_20":105530.0,"sma_60":107900.0},{"date":"2025-07-14","open":111704,"high":112699,"low":109914,"close":110809,"volume":231405,"rsi_14":70.81,"sma_20":105785.0,"sma_60":107863.33},{"date":"2025-07-15","open":110809,"high":113395,"low":110809,"close":112202,"volume":292109,"rsi_14":75.0,"sma_20":106190.0,"sma_60":107851.67},{"date":"2025-07-16","open":111605,"high":112102,"low":110511,"close":112102,"volume":208879,"rsi_14":74.65,"sma_20":106640.0,"sma_60":107838.33},{"date":"2025-07-17","open":115385,"high":135279,"low":113594,"close":135080,"volume":5178462,"rsi_14":87.27,"sma_20":108375.0,"sma_60":108190.0},{"date":"2025-07-18","open":135577,"high":135676,"low":129609,"close":131300,"volume":1482515,"rsi_14":79.96,"sma_20":109765.0,"sma_60":108466.67},{"date":"2025-07-21","open":134085,"high":134085,"low":124337,"close":125232,"volume":1532486,"rsi_14":70.27,"sma_20":111005.0,"sma_60":108640.0},{"date":"2025-07-22","open":125630,"high":127122,"low":122447,"close":124337,"volume":837689,"rsi_14":68.04,"sma_20":112120.0,"sma_60":108796.67},{"date":"2025-07-23","open":125530,"high":125928,"low":123342,"close":124536,"volume":490296,"rsi_14":65.9,"sma_20":113280.0,"sma_60":108946.67},{"date":"2025-07-24","open":124735,"high":126625,"low":122447,"close":122646,"volume":689559,"rsi_14":68.18,"sma_20":114345.0,"sma_60":109070.0},{"date":"2025-07-25","open":122646,"high":123342,"low":121552,"close":121751,"volume":315061,"rsi_14":66.09,"sma_20":115285.0,"sma_60":109193.33},{"date":"2025-07-28","open":121452,"high":123541,"low":119065,"close":119662,"volume":376648,"rsi_14":64.82,"sma_20":116090.0,"sma_60":109315.0},{"date":"2025-07-29","open":119662,"high":120557,"low":117772,"close":119761,"volume":363527,"rsi_14":62.67,"sma_20":116865.0,"sma_60":109418.33},{"date":"2025-07-30","open":120358,"high":122049,"low":118866,"close":119164,"volume":510809,"rsi_14":59.19,"sma_20":117525.0,"sma_60":109518.33},{"date":"2025-07-31","open":119562,"high":121054,"low":115484,"close":117473,"volume":776051,"rsi_14":57.41,"sma_20":117930.0,"sma_60":109595.0},{"date":"2025-08-01","open":116081,"high":116678,"low":111804,"close":112102,"volume":487384,"rsi_14":51.35,"sma_20":118240.0,"sma_60":109645.0},{"date":"2025-08-04","open":112301,"high":113395,"low":111505,"close":112003,"volume":293168,"rsi_14":49.79,"sma_20":118490.0,"sma_60":109691.67},{"date":"2025-08-05","open":113594,"high":115285,"low":112699,"close":114290,"volume":388770,"rsi_14":52.24,"sma_20":118915.0,"sma_60":109820.0},{"date":"2025-08-06","open":113097,"high":114688,"low":111704,"close":113893,"volume":225513,"rsi_14":9.81,"sma_20":119180.0,"sma_60":109978.33},{"date":"2025-08-07","open":114092,"high":114092,"low":110958,"close":111605,"volume":319891,"rsi_14":10.4,"sma_20":119185.0,"sma_60":110051.67},{"date":"2025-08-08","open":111704,"high":113296,"low":111406,"close":111406,"volume":200364,"rsi_14":13.61,"sma_20":119200.0,"sma_60":110126.67},{"date":"2025-08-11","open":112202,"high":112699,"low":110411,"close":111406,"volume":155164,"rsi_14":14.29,"sma_20":119230.0,"sma_60":110210.0},{"date":"2025-08-12","open":112699,"high":112898,"low":110411,"close":110411,"volume":234209,"rsi_14":12.63,"sma_20":119140.0,"sma_60":110290.0},{"date":"2025-08-13","open":111306,"high":113296,"low":110908,"close":112798,"volume":241356,"rsi_14":24.62,"sma_20":119175.0,"sma_60":110418.33},{"date":"2025-08-14","open":116678,"high":116877,"low":113495,"close":113793,"volume":439097,"rsi_14":29.59,"sma_20":118105.0,"sma_60":110566.67},{"date":"2025-08-18","open":114589,"high":116379,"low":112599,"close":113097,"volume":287661,"rsi_14":31.87,"sma_20":117190.0,"sma_60":110653.33},{"date":"2025-08-19","open":113793,"high":115385,"low":112898,"close":113196,"volume":252094,"rsi_14":31.87,"sma_20":116585.0,"sma_60":110800.0},{"date":"2025-08-20","open":112301,"high":114092,"low":111008,"close":112699,"volume":264064,"rsi_14":32.04,"sma_20":116000.0,"sma_60":110955.0},{"date":"2025-08-21","open":113097,"high":114589,"low":112997,"close":113097,"volume":199717,"rsi_14":36.9,"sma_20":115425.0,"sma_60":111113.33},{"date":"2025-08-22","open":113395,"high":117473,"low":113296,"close":114390,"volume":355906,"rsi_14":59.06,"sma_20":115010.0,"sma_60":111276.67},{"date":"2025-08-25","open":116280,"high":117175,"low":115584,"close":116180,"volume":242878,"rsi_14":64.58,"sma_20":114730.0,"sma_60":111481.67},{"date":"2025-08-26","open":115086,"high":116578,"low":114092,"close":116081,"volume":342387,"rsi_14":57.38,"sma_20":114550.0,"sma_60":111670.0},{"date":"2025-08-27","open":116280,"high":116379,"low":115086,"close":115584,"volume":171584,"rsi_14":56.91,"sma_20":114340.0,"sma_60":111868.33},{"date":"2025-08-28","open":115782,"high":115981,"low":114589,"close":114688,"volume":137489,"rsi_14":64.22,"sma_20":114115.0,"sma_60":112056.67},{"date":"2025-08-29","open":115385,"high":115683,"low":112898,"close":112898,"volume":286377,"rsi_14":56.0,"sma_20":113885.0,"sma_60":112231.67},{"date":"2025-09-01","open":113296,"high":113992,"low":112003,"close":112003,"volume":159646,"rsi_14":52.24,"sma_20":113880.0,"sma_60":112378.33},{"date":"2025-09-02","open":112301,"high":113694,"low":112003,"close":113395,"volume":161980,"rsi_14":60.87,"sma_20":113950.0,"sma_60":112490.0},{"date":"2025-09-03","open":113992,"high":118468,"low":113694,"close":117473,"volume":492134,"rsi_14":65.16,"sma_20":114110.0,"sma_60":112670.0},{"date":"2025-09-04","open":117076,"high":117672,"low":114887,"close":117473,"volume":230510,"rsi_14":62.76,"sma_20":114290.0,"sma_60":112851.67},{"date":"2025-09-05","open":117971,"high":118568,"low":116180,"close":118369,"volume":209073,"rsi_14":68.03,"sma_20":114630.0,"sma_60":113028.33},{"date":"2025-09-08","open":123044,"high":124038,"low":120358,"close":121054,"volume":827670,"rsi_14":72.83,"sma_20":115115.0,"sma_60":113281.67},{"date":"2025-09-09","open":120557,"high":120855,"low":118568,"close":119264,"volume":296329,"rsi_14":67.74,"sma_20":115510.0,"sma_60":113508.33},{"date":"2025-09-10","open":119164,"high":119662,"low":117871,"close":118866,"volume":281044,"rsi_14":65.59,"sma_20":115935.0,"sma_60":113755.0},{"date":"2025-09-11","open":119164,"high":119861,"low":118070,"close":118269,"volume":315657,"rsi_14":60.89,"sma_20":116210.0,"sma_60":114008.33},{"date":"2025-09-12","open":119065,"high":119363,"low":117672,"close":119065,"volume":301384,"rsi_14":58.58,"sma_20":116475.0,"sma_60":114318.33},{"date":"2025-09-15","open":119363,"high":119562,"low":117971,"close":118369,"volume":204618,"rsi_14":56.57,"sma_20":116740.0,"sma_60":114565.0},{"date":"2025-09-16","open":117971,"high":118866,"low":116976,"close":118667,"volume":252527,"rsi_14":58.96,"sma_20":117015.0,"sma_60":114868.33},{"date":"2025-09-17","open":118369,"high":118369,"low":115484,"close":115584,"volume":267463,"rsi_14":52.31,"sma_20":117160.0,"sma_60":115093.33},{"date":"2025-09-18","open":115980,"high":116871,"low":115090,"close":115782,"volume":197583,"rsi_14":59.46,"sma_20":117325.0,"sma_60":115343.33},{"date":"2025-09-19","open":116500,"high":119700,"low":116300,"close":118600,"volume":379882,"rsi_14":65.62,"sma_20":117505.0,"sma_60":115620.0},{"date":"2025-09-22","open":118966,"high":123044,"low":117573,"close":122546,"volume":625387,"rsi_14":70.54,"sma_20":117825.0,"sma_60":115946.67},{"date":"2025-09-23","open":122546,"high":124038,"low":120557,"close":122447,"volume":448394,"rsi_14":63.59,"sma_20":118145.0,"sma_60":116261.67},{"date":"2025-09-24","open":122845,"high":122845,"low":118468,"close":119463,"volume":308610,"rsi_14":54.67,"sma_20":118340.0,"sma_60":116515.0},{"date":"2025-09-25","open":118966,"high":119065,"low":116976,"close":117374,"volume":249282,"rsi_14":47.79,"sma_20":118475.0,"sma_60":116705.0},{"date":"2025-09-26","open":116877,"high":117175,"low":113793,"close":114092,"volume":345458,"rsi_14":34.91,"sma_20":118535.0,"sma_60":116783.33},{"date":"2025-09-29","open":114489,"high":115882,"low":114191,"close":115683,"volume":171645,"rsi_14":42.17,"sma_20":118720.0,"sma_60":116946.67},{"date":"2025-09-30","open":115086,"high":123541,"low":115036,"close":118468,"volume":626404,"rsi_14":49.21,"sma_20":118975.0,"sma_60":117138.33},{"date":"2025-10-01","open":119065,"high":121452,"low":117971,"close":119164,"volume":279034,"rsi_14":51.76,"sma_20":119060.0,"sma_60":117361.67},{"date":"2025-10-02","open":120259,"high":121452,"low":119065,"close":119264,"volume":404118,"rsi_14":50.4,"sma_20":119150.0,"sma_60":117540.0},{"date":"2025-10-10","open":119264,"high":121353,"low":118369,"close":120060,"volume":322864,"rsi_14":53.41,"sma_20":119235.0,"sma_60":117683.33},{"date":"2025-10-13","open":117672,"high":119164,"low":116877,"close":117772,"volume":244947,"rsi_14":48.33,"sma_20":119070.0,"sma_60":117795.0},{"date":"2025-10-14","open":117672,"high":121154,"low":116877,"close":119363,"volume":420474,"rsi_14":57.48,"sma_20":119075.0,"sma_60":117938.33},{"date":"2025-10-15","open":119761,"high":119861,"low":116280,"close":116578,"volume":497849,"rsi_14":50.36,"sma_20":118960.0,"sma_60":118011.67},{"date":"2025-10-16","open":117076,"high":117971,"low":115882,"close":116180,"volume":317009,"rsi_14":46.56,"sma_20":118855.0,"sma_60":118080.0},{"date":"2025-10-17","open":116081,"high":116877,"low":114191,"close":116081,"volume":274346,"rsi_14":35.02,"sma_20":118705.0,"sma_60":117761.67},{"date":"2025-10-20","open":115683,"high":117672,"low":114987,"close":117275,"volume":290243,"rsi_14":38.6,"sma_20":118650.0,"sma_60":117526.67},{"date":"2025-10-21","open":117573,"high":118866,"low":116081,"close":117573,"volume":288352,"rsi_14":45.27,"sma_20":118595.0,"sma_60":117398.33},{"date":"2025-10-22","open":116976,"high":119761,"low":116479,"close":117772,"volume":316156,"rsi_14":51.1,"sma_20":118705.0,"sma_60":117288.33},{"date":"2025-10-23","open":117076,"high":117473,"low":114290,"close":114887,"volume":447737,"rsi_14":52.25,"sma_20":118630.0,"sma_60":117126.67},{"date":"2025-10-24","open":115186,"high":115385,"low":113196,"close":113495,"volume":303038,"rsi_14":43.75,"sma_20":118405.0,"sma_60":116973.33},{"date":"2025-10-27","open":113793,"high":119164,"low":113495,"close":118866,"volume":635928,"rsi_14":50.99,"sma_20":118220.0,"sma_60":116925.0},{"date":"2025-10-28","open":120358,"high":120955,"low":118070,"close":118866,"volume":374674,"rsi_14":49.23,"sma_20":118040.0,"sma_60":116911.67},{"date":"2025-10-29","open":118369,"high":119065,"low":116379,"close":116578,"volume":273117,"rsi_14":43.78,"sma_20":117895.0,"sma_60":116858.33},{"date":"2025-10-30","open":117374,"high":119264,"low":115285,"close":115385,"volume":343315,"rsi_14":39.37,"sma_20":117795.0,"sma_60":116795.0},{"date":"2025-10-31","open":115981,"high":119363,"low":115932,"close":117374,"volume":469865,"rsi_14":49.08,"sma_20":117960.0,"sma_60":116793.33},{"date":"2025-11-03","open":118369,"high":118369,"low":116280,"close":117473,"volume":328661,"rsi_14":45.32,"sma_20":118050.0,"sma_60":116883.33,"sma_120":113264.17},{"date":"2025-11-04","open":116877,"high":122347,"low":115882,"close":119761,"volume":857592,"rsi_14":58.08,"sma_20":118115.0,"sma_60":117013.33,"sma_120":113352.5},{"date":"2025-11-05","open":121552,"high":121751,"low":114390,"close":115882,"volume":651097,"rsi_14":49.36,"sma_20":117950.0,"sma_60":117040.0,"sma_120":113430.0},{"date":"2025-11-06","open":116877,"high":116877,"low":113395,"close":113893,"volume":377277,"rsi_14":45.63,"sma_20":117680.0,"sma_60":117040.0,"sma_120":113509.17},{"date":"2025-11-07","open":112798,"high":117772,"low":111804,"close":114688,"volume":479609,"rsi_14":44.76,"sma_20":117410.0,"sma_60":117091.67,"sma_120":113571.67},{"date":"2025-11-10","open":115385,"high":115782,"low":113495,"close":113893,"volume":282172,"rsi_14":42.69,"sma_20":117215.0,"sma_60":117133.33,"sma_120":113630.0},{"date":"2025-11-11","open":113992,"high":114788,"low":111505,"close":111804,"volume":365715,"rsi_14":38.97,"sma_20":116835.0,"sma_60":117140.0,"sma_120":113675.0},{"date":"2025-11-12","open":113196,"high":120159,"low":113196,"close":119164,"volume":1071530,"rsi_14":56.78,"sma_20":116965.0,"sma_60":117286.67,"sma_120":113788.33},{"date":"2025-11-13","open":119264,"high":122248,"low":118170,"close":120557,"volume":831960,"rsi_14":61.2,"sma_20":117185.0,"sma_60":117416.67,"sma_120":113917.5},{"date":"2025-11-14","open":119065,"high":128515,"low":118468,"close":124337,"volume":2056109,"rsi_14":59.14,"sma_20":117600.0,"sma_60":117593.33,"sma_120":114080.0},{"date":"2025-11-17","open":124735,"high":124834,"low":121054,"close":122347,"volume":505445,"rsi_14":55.45,"sma_20":117855.0,"sma_60":117748.33,"sma_120":114200.83},{"date":"2025-11-18","open":123342,"high":123541,"low":118170,"close":119264,"volume":505870,"rsi_14":54.1,"sma_20":117940.0,"sma_60":117850.0,"sma_120":114325.0},{"date":"2025-11-19","open":119363,"high":119463,"low":114688,"close":115385,"volume":431375,"rsi_14":50.0,"sma_20":117820.0,"sma_60":117895.0,"sma_120":114425.0},{"date":"2025-11-20","open":116678,"high":118767,"low":115584,"close":118070,"volume":365718,"rsi_14":50.96,"sma_20":117980.0,"sma_60":117978.33,"sma_120":114545.83},{"date":"2025-11-21","open":115584,"high":117175,"low":114688,"close":116081,"volume":286210,"rsi_14":48.17,"sma_20":118110.0,"sma_60":118006.67,"sma_120":114641.67},{"date":"2025-11-24","open":117473,"high":119065,"low":114489,"close":114589,"volume":388227,"rsi_14":43.05,"sma_20":117895.0,"sma_60":117980.0,"sma_120":114730.83},{"date":"2025-11-25","open":115584,"high":116877,"low":113594,"close":113893,"volume":266686,"rsi_14":47.08,"sma_20":117645.0,"sma_60":117943.33,"sma_120":114806.67},{"date":"2025-11-26","open":114987,"high":118966,"low":114788,"close":118767,"volume":463846,"rsi_14":56.6,"sma_20":117755.0,"sma_60":117996.67,"sma_120":114932.5},{"date":"2025-11-27","open":118667,"high":120557,"low":118070,"close":119562,"volume":266196,"rsi_14":56.6,"sma_20":117965.0,"sma_60":118078.33,"sma_120":115067.5},{"date":"2025-11-28","open":119861,"high":122149,"low":118966,"close":121353,"volume":450423,"rsi_14":59.84,"sma_20":118165.0,"sma_60":118220.0,"sma_120":115225.83},{"date":"2025-12-01","open":120756,"high":121651,"low":119960,"close":121253,"volume":263880,"rsi_14":63.16,"sma_20":118355.0,"sma_60":118375.0,"sma_120":115376.67},{"date":"2025-12-02","open":121154,"high":121154,"low":118070,"close":119363,"volume":286920,"rsi_14":50.33,"sma_20":118335.0,"sma_60":118475.0,"sma_120":115482.5},{"date":"2025-12-03","open":119463,"high":119861,"low":118369,"close":118767,"volume":209763,"rsi_14":46.98,"sma_20":118480.0,"sma_60":118496.67,"sma_120":115583.33},{"date":"2025-12-04","open":118767,"high":119264,"low":115981,"close":117772,"volume":358790,"rsi_14":37.78,"sma_20":118675.0,"sma_60":118501.67,"sma_120":115676.67},{"date":"2025-12-05","open":116777,"high":117473,"low":115285,"close":116678,"volume":446686,"rsi_14":39.08,"sma_20":118775.0,"sma_60":118473.33,"sma_120":115750.83},{"date":"2025-12-08","open":116578,"high":116678,"low":115186,"close":115484,"volume":330202,"rsi_14":42.15,"sma_20":118855.0,"sma_60":118380.0,"sma_120":115830.83},{"date":"2025-12-09","open":116379,"high":116578,"low":115285,"close":115882,"volume":228450,"rsi_14":51.21,"sma_20":119060.0,"sma_60":118323.33,"sma_120":115915.83},{"date":"2025-12-10","open":115882,"high":116180,"low":114987,"close":115285,"volume":199445,"rsi_14":42.47,"sma_20":118865.0,"sma_60":118263.33,"sma_120":116009.17},{"date":"2025-12-11","open":115882,"high":116877,"low":115186,"close":115385,"volume":424947,"rsi_14":47.9,"sma_20":118605.0,"sma_60":118215.0,"sma_120":116111.67},{"date":"2025-12-12","open":116180,"high":116877,"low":115385,"close":116379,"volume":287451,"rsi_14":55.56,"sma_20":118205.0,"sma_60":118170.0,"sma_120":116244.17},{"date":"2025-12-15","open":115882,"high":116678,"low":115086,"close":116081,"volume":279194,"rsi_14":56.96,"sma_20":117890.0,"sma_60":118131.67,"sma_120":116348.33},{"date":"2025-12-16","open":116578,"high":116777,"low":114191,"close":114489,"volume":378308,"rsi_14":32.8,"sma_20":117650.0,"sma_60":118061.67,"sma_120":116465.0},{"date":"2025-12-17","open":114489,"high":114788,"low":112898,"close":113694,"volume":287138,"rsi_14":26.4,"sma_20":117565.0,"sma_60":118030.0,"sma_120":116561.67},{"date":"2025-12-18","open":112401,"high":115782,"low":111306,"close":113495,"volume":433190,"rsi_14":13.76,"sma_20":117335.0,"sma_60":117981.67,"sma_120":116662.5},{"date":"2025-12-19","open":115981,"high":116578,"low":114390,"close":115782,"volume":349863,"rsi_14":29.01,"sma_20":117320.0,"sma_60":117945.0,"sma_120":116782.5},{"date":"2025-12-22","open":116180,"high":116379,"low":114987,"close":115385,"volume":225703,"rsi_14":32.76,"sma_20":117360.0,"sma_60":117825.0,"sma_120":116885.83},{"date":"2025-12-23","open":115683,"high":116678,"low":115385,"close":115584,"volume":232551,"rsi_14":35.71,"sma_20":117445.0,"sma_60":117710.0,"sma_120":116985.83},{"date":"2025-12-24","open":115584,"high":115683,"low":114489,"close":114589,"volume":155699,"rsi_14":35.71,"sma_20":117235.0,"sma_60":117628.33,"sma_120":117071.67},{"date":"2025-12-26","open":114390,"high":115186,"low":112003,"close":112102,"volume":375952,"rsi_14":31.75,"sma_20":116860.0,"sma_60":117540.0,"sma_120":117122.5},{"date":"2025-12-29","open":112003,"high":112500,"low":111406,"close":112500,"volume":220059,"rsi_14":37.29,"sma_20":116415.0,"sma_60":117513.33,"sma_120":117148.33},{"date":"2025-12-30","open":112102,"high":112500,"low":110809,"close":111804,"volume":222218,"rsi_14":33.06,"sma_20":115940.0,"sma_60":117448.33,"sma_120":117197.5},{"date":"2026-01-02","open":112003,"high":113594,"low":111804,"close":112202,"volume":271992,"rsi_14":36.97,"sma_20":115580.0,"sma_60":117343.33,"sma_120":117240.83},{"date":"2026-01-05","open":112798,"high":114887,"low":111505,"close":113893,"volume":362540,"rsi_14":44.44,"sma_20":115335.0,"sma_60":117255.0,"sma_120":117308.33},{"date":"2026-01-06","open":114092,"high":115285,"low":112798,"close":113893,"volume":330145,"rsi_14":40.0,"sma_20":115140.0,"sma_60":117165.0,"sma_120":117352.5},{"date":"2026-01-07","open":112997,"high":113694,"low":111605,"close":112599,"volume":342445,"rsi_14":37.04,"sma_20":114935.0,"sma_60":117040.0,"sma_120":117361.67},{"date":"2026-01-08","open":112301,"high":114589,"low":111903,"close":112699,"volume":574070,"rsi_14":42.5,"sma_20":114795.0,"sma_60":116955.0,"sma_120":117375.0},{"date":"2026-01-09","open":113097,"high":113196,"low":111605,"close":112699,"volume":270683,"rsi_14":45.54,"sma_20":114635.0,"sma_60":116843.33,"sma_120":117390.83},{"date":"2026-01-12","open":112699,"high":113395,"low":111406,"close":111605,"volume":349888,"rsi_14":42.15,"sma_20":114450.0,"sma_60":116760.0,"sma_120":117385.83},{"date":"2026-01-13","open":112599,"high":112798,"low":110411,"close":110809,"volume":391534,"rsi_14":26.42,"sma_20":114220.0,"sma_60":116670.0,"sma_120":117375.0},{"date":"2026-01-14","open":111505,"high":111505,"low":108322,"close":108621,"volume":504766,"rsi_14":22.58,"sma_20":113830.0,"sma_60":116545.0,"sma_120":117153.33},{"date":"2026-01-15","open":108919,"high":109019,"low":106631,"close":107626,"volume":533177,"rsi_14":19.7,"sma_20":113405.0,"sma_60":116383.33,"sma_120":116955.0},{"date":"2026-01-16","open":107427,"high":109118,"low":105736,"close":107328,"volume":442665,"rsi_14":56.82,"sma_20":105705.0,"sma_60":111660.0,"sma_120":118062.5},{"date":"2026-01-19","open":107427,"high":107527,"low":105040,"close":105338,"volume":511849,"rsi_14":21.67,"sma_20":112625.0,"sma_60":116003.33,"sma_120":116645.83},{"date":"2026-01-20","open":105438,"high":108024,"low":105438,"close":106830,"volume":440044,"rsi_14":28.24,"sma_20":112290.0,"sma_60":115868.33,"sma_120":116497.5},{"date":"2026-01-21","open":105040,"high":105139,"low":100962,"close":102255,"volume":649155,"rsi_14":21.76,"sma_20":111610.0,"sma_60":115680.0,"sma_120":116326.67},{"date":"2026-01-22","open":102454,"high":105338,"low":102454,"close":104244,"volume":477448,"rsi_14":28.49,"sma_20":111050.0,"sma_60":115435.0,"sma_120":116180.0},{"date":"2026-01-23","open":104244,"high":108024,"low":104244,"close":107626,"volume":578836,"rsi_14":34.48,"sma_20":110650.0,"sma_60":115246.67,"sma_120":116079.17},{"date":"2026-01-26","open":108123,"high":109317,"low":107725,"close":108422,"volume":463189,"rsi_14":36.97,"sma_20":110340.0,"sma_60":115110.0,"sma_120":115984.17},{"date":"2026-01-27","open":107228,"high":108521,"low":106830,"close":107725,"volume":461174,"rsi_14":38.05,"sma_20":110120.0,"sma_60":114981.67,"sma_120":115888.33},{"date":"2026-01-28","open":108521,"high":110710,"low":107825,"close":109118,"volume":557283,"rsi_14":41.74,"sma_20":109950.0,"sma_60":114843.33,"sma_120":115818.33},{"date":"2026-01-29","open":109516,"high":111107,"low":107725,"close":109615,"volume":408508,"rsi_14":43.05,"sma_20":109840.0,"sma_60":114711.67,"sma_120":115797.5},{"date":"2026-01-30","open":109516,"high":109516,"low":107228,"close":107427,"volume":404487,"rsi_14":41.03,"sma_20":109600.0,"sma_60":114505.0,"sma_120":115759.17},{"date":"2026-02-02","open":105836,"high":106830,"low":103846,"close":104045,"volume":393637,"rsi_14":36.92,"sma_20":109105.0,"sma_60":114306.67,"sma_120":115673.33},{"date":"2026-02-03","open":105637,"high":107626,"low":104692,"close":107527,"volume":293197,"rsi_14":47.99,"sma_20":108785.0,"sma_60":114200.0,"sma_120":115620.0},{"date":"2026-02-04","open":106731,"high":108621,"low":106532,"close":108223,"volume":302421,"rsi_14":50.97,"sma_20":105755.0,"sma_60":111466.67,"sma_120":118058.33},{"date":"2026-02-05","open":109317,"high":110511,"low":106034,"close":106830,"volume":352386,"rsi_14":58.96,"sma_20":105750.0,"sma_60":111176.67,"sma_120":117972.5},{"date":"2026-02-06","open":105338,"high":105438,"low":101459,"close":104244,"volume":382690,"rsi_14":52.67,"sma_20":105640.0,"sma_60":110828.33,"sma_120":117874.17},{"date":"2026-02-09","open":105239,"high":107527,"low":104642,"close":106731,"volume":286502,"rsi_14":5.71,"sma_20":100315.24,"sma_60":109653.42,"sma_120":117794.17},{"date":"2026-02-10","open":106432,"high":108422,"low":106333,"close":107626,"volume":256391,"rsi_14":58.72,"sma_20":105820.0,"sma_60":110181.67,"sma_120":117697.5},{"date":"2026-02-11","open":108322,"high":108621,"low":107029,"close":108621,"volume":382668,"rsi_14":63.43,"sma_20":106005.0,"sma_60":109816.67,"sma_120":117620.83},{"date":"2026-02-12","open":109218,"high":109218,"low":106333,"close":108820,"volume":491272,"rsi_14":61.9,"sma_20":106050.0,"sma_60":109620.0,"sma_120":117592.5},{"date":"2026-02-13","open":107427,"high":108919,"low":106930,"close":108223,"volume":228218,"rsi_14":63.8,"sma_20":106240.0,"sma_60":109440.0,"sma_120":117524.17},{"date":"2026-02-19","open":109118,"high":112599,"low":108820,"close":112301,"volume":589610,"rsi_14":72.14,"sma_20":106685.0,"sma_60":109225.0,"sma_120":117522.5},{"date":"2026-02-20","open":112401,"high":112798,"low":110511,"close":111207,"volume":245441,"rsi_14":71.78,"sma_20":107065.0,"sma_60":109061.67,"sma_120":117535.0},{"date":"2026-02-23","open":111406,"high":113097,"low":110511,"close":112599,"volume":414588,"rsi_14":72.6,"sma_20":107465.0,"sma_60":108980.0,"sma_120":117494.17},{"date":"2026-02-24","open":113296,"high":113893,"low":112003,"close":112997,"volume":350318,"rsi_14":67.8,"sma_20":107920.0,"sma_60":108973.33,"sma_120":117467.5},{"date":"2026-02-25","open":112997,"high":113097,"low":111505,"close":112500,"volume":263150,"rsi_14":70.33,"sma_20":109320.0,"sma_60":112471.67,"sma_120":115207.5},{"date":"2026-02-26","open":109100,"high":111700,"low":106600,"close":110900,"volume":557154,"rsi_14":57.58,"sma_20":108635.0,"sma_60":109053.33,"sma_120":117437.5},{"date":"2026-02-27","open":110400,"high":110700,"low":108500,"close":110200,"volume":666455,"rsi_14":53.57,"sma_20":109510.0,"sma_60":112163.33,"sma_120":115120.83},{"date":"2026-03-03","open":108800,"high":109700,"low":105600,"close":106500,"volume":487641,"rsi_14":47.95,"sma_20":109350.0,"sma_60":111905.0,"sma_120":115062.5},{"date":"2026-03-04","open":101900,"high":104000,"low":91600,"close":92400,"volume":817804,"rsi_14":31.44,"sma_20":108460.0,"sma_60":111413.33,"sma_120":114894.17},{"date":"2026-03-05","open":96900,"high":100100,"low":96100,"close":98800,"volume":513187,"rsi_14":38.61,"sma_20":108000.0,"sma_60":111060.0,"sma_120":114767.5},{"date":"2026-03-06","open":95900,"high":99800,"low":95900,"close":99300,"volume":265908,"rsi_14":37.94,"sma_20":107735.0,"sma_60":110725.0,"sma_120":114610.83},{"date":"2026-03-09","open":95000,"high":96500,"low":93700,"close":96400,"volume":292902,"rsi_14":33.51,"sma_20":107150.0,"sma_60":110358.33,"sma_120":114430.0},{"date":"2026-03-10","open":99000,"high":99100,"low":97000,"close":98500,"volume":206994,"rsi_14":36.61,"sma_20":106635.0,"sma_60":110045.0,"sma_120":114259.17},{"date":"2026-03-11","open":99400,"high":101400,"low":97700,"close":98500,"volume":201132,"rsi_14":37.16,"sma_20":106190.0,"sma_60":109751.67,"sma_120":114065.83},{"date":"2026-03-12","open":104400,"high":104800,"low":98600,"close":99900,"volume":486079,"rsi_14":32.62,"sma_20":105945.0,"sma_60":109475.0,"sma_120":113899.17},{"date":"2026-03-13","open":96900,"high":100200,"low":96300,"close":99300,"volume":196832,"rsi_14":33.06,"sma_20":105545.0,"sma_60":109198.33,"sma_120":113730.83},{"date":"2026-03-16","open":99000,"high":99300,"low":96900,"close":97400,"volume":184711,"rsi_14":28.88,"sma_20":105005.0,"sma_60":107420.0,"sma_120":114933.33},{"date":"2026-03-17","open":98100,"high":100800,"low":98100,"close":99500,"volume":222737,"rsi_14":31.97,"sma_20":104520.0,"sma_60":107166.67,"sma_120":114629.17},{"date":"2026-03-18","open":100400,"high":101000,"low":99700,"close":100200,"volume":233809,"rsi_14":33.59,"sma_20":104060.0,"sma_60":106913.33,"sma_120":114347.5},{"date":"2026-03-19","open":98400,"high":99300,"low":98200,"close":98700,"volume":250071,"rsi_14":34.2,"sma_20":103555.0,"sma_60":106633.33,"sma_120":114076.67},{"date":"2026-03-20","open":98900,"high":100600,"low":98700,"close":100300,"volume":313999,"rsi_14":37.47,"sma_20":102925.0,"sma_60":106378.33,"sma_120":113813.33},{"date":"2026-03-23","open":97200,"high":97300,"low":93300,"close":93500,"volume":274811,"rsi_14":34.74,"sma_20":102010.0,"sma_60":106000.0,"sma_120":113514.17},{"date":"2026-03-24","open":95900,"high":96100,"low":93500,"close":95600,"volume":173688,"rsi_14":55.23,"sma_20":101130.0,"sma_60":105661.67,"sma_120":113245.0},{"date":"2026-03-25","open":96500,"high":99000,"low":96400,"close":98900,"volume":208830,"rsi_14":50.18,"sma_20":100395.0,"sma_60":105393.33,"sma_120":112986.67},{"date":"2026-03-26","open":100300,"high":101200,"low":98500,"close":99000,"volume":194901,"rsi_14":49.45,"sma_20":99690.0,"sma_60":105160.0,"sma_120":112731.67},{"date":"2026-03-27","open":97900,"high":100400,"low":97100,"close":100400,"volume":178711,"rsi_14":57.81,"sma_20":99165.0,"sma_60":104930.0,"sma_120":112540.83},{"date":"2026-03-30","open":96700,"high":98600,"low":96300,"close":98500,"volume":145177,"rsi_14":50.0,"sma_20":98580.0,"sma_60":104675.0,"sma_120":112298.33},{"date":"2026-03-31","open":97000,"high":97900,"low":94500,"close":94800,"volume":234736,"rsi_14":43.64,"sma_20":97995.0,"sma_60":104363.33,"sma_120":111962.5},{"date":"2026-04-01","open":97900,"high":100200,"low":96600,"close":99500,"volume":202022,"rsi_14":49.38,"sma_20":98350.0,"sma_60":104193.33,"sma_120":111646.67},{"date":"2026-04-02","open":99600,"high":100200,"low":92400,"close":92900,"volume":357804,"rsi_14":41.67,"sma_20":98055.0,"sma_60":103911.67,"sma_120":111280.0},{"date":"2026-04-03","open":94200,"high":94800,"low":92800,"close":92800,"volume":126931,"rsi_14":43.72,"sma_20":97730.0,"sma_60":103671.67,"sma_120":110920.0},{"date":"2026-04-06","open":92800,"high":93500,"low":91700,"close":91800,"volume":181773,"rsi_14":39.15,"sma_20":97500.0,"sma_60":103451.67,"sma_120":110554.17},{"date":"2026-04-07","open":92000,"high":93500,"low":90900,"close":91400,"volume":168418,"rsi_14":37.5,"sma_20":97145.0,"sma_60":103178.33,"sma_120":110255.83},{"date":"2026-04-08","open":94400,"high":95400,"low":93500,"close":94200,"volume":205545,"rsi_14":43.84,"sma_20":96930.0,"sma_60":102956.67,"sma_120":109994.17},{"date":"2026-04-09","open":94000,"high":94700,"low":92600,"close":93800,"volume":203826,"rsi_14":40.79,"sma_20":96625.0,"sma_60":102736.67,"sma_120":109733.33},{"date":"2026-04-10","open":93900,"high":94100,"low":92800,"close":92900,"volume":176406,"rsi_14":48.98,"sma_20":96305.0,"sma_60":102515.0,"sma_120":109469.17},{"date":"2026-04-13","open":92000,"high":92200,"low":91200,"close":92100,"volume":136295,"rsi_14":43.77,"sma_20":96040.0,"sma_60":102288.33,"sma_120":109204.17},{"date":"2026-04-14","open":92900,"high":94200,"low":92900,"close":93600,"volume":185440,"rsi_14":39.92,"sma_20":95745.0,"sma_60":102090.0,"sma_120":108961.67},{"date":"2026-04-15","open":95200,"high":97900,"low":95100,"close":97200,"volume":314670,"rsi_14":46.98,"sma_20":95595.0,"sma_60":101901.67,"sma_120":108753.33},{"date":"2026-04-16","open":98200,"high":98500,"low":97500,"close":97700,"volume":197752,"rsi_14":45.33,"sma_20":95545.0,"sma_60":101780.0,"sma_120":108547.5},{"date":"2026-04-17","open":98000,"high":98100,"low":96700,"close":97500,"volume":125426,"rsi_14":48.16,"sma_20":95405.0,"sma_60":101671.67,"sma_120":108355.83},{"date":"2026-04-20","open":97900,"high":98000,"low":96800,"close":97100,"volume":116869,"rsi_14":54.81,"sma_20":95585.0,"sma_60":101553.33,"sma_120":108146.67},{"date":"2026-04-21","open":97100,"high":97700,"low":96300,"close":96500,"volume":177303,"rsi_14":42.42,"sma_20":95630.0,"sma_60":101408.33,"sma_120":107905.83},{"date":"2026-04-22","open":96000,"high":96200,"low":95000,"close":95100,"volume":157242,"rsi_14":57.53,"sma_20":95440.0,"sma_60":101251.67,"sma_120":107634.17},{"date":"2026-04-23","open":96400,"high":96500,"low":94000,"close":94700,"volume":178673,"rsi_14":56.38,"sma_20":95225.0,"sma_60":101073.33,"sma_120":107407.5},{"date":"2026-04-24","open":94700,"high":95600,"low":94600,"close":94800,"volume":170005,"rsi_14":60.71,"sma_20":94945.0,"sma_60":100915.0,"sma_120":107115.83},{"date":"2026-04-27","open":95300,"high":95400,"low":94000,"close":94100,"volume":177933,"rsi_14":59.44,"sma_20":94725.0,"sma_60":100750.0,"sma_120":106818.33},{"date":"2026-04-28","open":94200,"high":94500,"low":93600,"close":93700,"volume":200397,"rsi_14":47.9,"sma_20":94670.0,"sma_60":100671.67,"sma_120":107757.5},{"date":"2026-04-29","open":94400,"high":94400,"low":93150,"close":93200,"volume":159434,"rsi_14":47.5,"sma_20":94355.0,"sma_60":100508.33,"sma_120":107745.0},{"date":"2026-04-30","open":93200,"high":93400,"low":91600,"close":91600,"volume":237957,"rsi_14":8.82,"sma_20":94995.0,"sma_60":95975.0,"sma_120":101095.0},{"date":"2026-05-04","open":93100,"high":93100,"low":90400,"close":90500,"volume":352126,"rsi_14":43.85,"sma_20":94175.0,"sma_60":99880.0,"sma_120":107093.33},{"date":"2026-05-06","open":90100,"high":90100,"low":87800,"close":87800,"volume":438557,"rsi_14":29.58,"sma_20":93975.0,"sma_60":99541.67,"sma_120":106870.83},{"date":"2026-05-07","open":88700,"high":89800,"low":87800,"close":88000,"volume":277108,"rsi_14":7.41,"sma_20":93805.0,"sma_60":99195.0,"sma_120":106643.33},{"date":"2026-05-08","open":88900,"high":89100,"low":86100,"close":86600,"volume":286627,"rsi_14":2.56,"sma_20":93425.0,"sma_60":98848.33,"sma_120":106410.83},{"date":"2026-05-11","open":85900,"high":86500,"low":84500,"close":84600,"volume":344141,"rsi_14":2.22,"sma_20":92965.0,"sma_60":98511.67,"sma_120":106179.17},{"date":"2026-05-12","open":84900,"high":86200,"low":82400,"close":84900,"volume":356796,"rsi_14":4.48,"sma_20":92565.0,"sma_60":98138.33,"sma_120":105888.33},{"date":"2026-05-13","open":87000,"high":88100,"low":83300,"close":84700,"volume":280392,"rsi_14":4.62,"sma_20":92195.0,"sma_60":97746.67,"sma_120":105584.17},{"date":"2026-05-14","open":84700,"high":89800,"low":84400,"close":89400,"volume":632965,"rsi_14":32.52,"sma_20":91985.0,"sma_60":97416.67,"sma_120":105287.5},{"date":"2026-05-15","open":90200,"high":90500,"low":85100,"close":86000,"volume":378828,"rsi_14":27.46,"sma_20":91425.0,"sma_60":97026.67,"sma_120":104979.17},{"date":"2026-05-18","open":85900,"high":86100,"low":81800,"close":83400,"volume":288845,"rsi_14":23.85,"sma_20":90710.0,"sma_60":96603.33,"sma_120":104675.0},{"date":"2026-05-19","open":82500,"high":84100,"low":80400,"close":81300,"volume":277304,"rsi_14":22.41,"sma_20":89900.0,"sma_60":96076.67,"sma_120":104385.83},{"date":"2026-05-20","open":81500,"high":82900,"low":80000,"close":81500,"volume":351417,"rsi_14":23.48,"sma_20":89120.0,"sma_60":95571.67,"sma_120":104075.83},{"date":"2026-05-21","open":82500,"high":84600,"low":81700,"close":84100,"volume":249283,"rsi_14":31.87,"sma_20":88500.0,"sma_60":95086.67,"sma_120":103804.17},{"date":"2026-05-22","open":85700,"high":89600,"low":85000,"close":88300,"volume":417505,"rsi_14":44.04,"sma_20":88160.0,"sma_60":94665.0,"sma_120":103580.0},{"date":"2026-05-26","open":89600,"high":89900,"low":85500,"close":85800,"volume":285994,"rsi_14":41.92,"sma_20":87715.0,"sma_60":94210.0,"sma_120":103340.83},{"date":"2026-05-27","open":86200,"high":87500,"low":85000,"close":85200,"volume":240202,"rsi_14":45.19,"sma_20":87235.0,"sma_60":93781.67,"sma_120":103055.83},{"date":"2026-05-28","open":85300,"high":85500,"low":81300,"close":83600,"volume":274135,"rsi_14":42.25,"sma_20":86710.0,"sma_60":93338.33,"sma_120":102750.83},{"date":"2026-05-29","open":83900,"high":85500,"low":82500,"close":85000,"volume":876213,"rsi_14":47.18,"sma_20":86275.0,"sma_60":92980.0,"sma_120":102442.5},{"date":"2026-06-01","open":84200,"high":84800,"low":82600,"close":83400,"volume":318607,"rsi_14":47.86,"sma_20":85785.0,"sma_60":92830.0,"sma_120":102121.67},{"date":"2026-06-02","open":83000,"high":83200,"low":80500,"close":81500,"volume":321022,"rsi_14":44.26,"sma_20":85280.0,"sma_60":92541.67,"sma_120":101800.83},{"date":"2026-06-04","open":82300,"high":82900,"low":80100,"close":80100,"volume":366719,"rsi_14":42.53,"sma_20":84760.0,"sma_60":92221.67,"sma_120":101473.33},{"date":"2026-06-05","open":80700,"high":81900,"low":77000,"close":77500,"volume":380240,"rsi_14":29.27,"sma_20":84245.0,"sma_60":91906.67,"sma_120":101132.5},{"date":"2026-06-08","open":74000,"high":74700,"low":71700,"close":72400,"volume":311625,"rsi_14":27.63,"sma_20":83465.0,"sma_60":91471.67,"sma_120":100758.33},{"date":"2026-06-09","open":72500,"high":77700,"low":71800,"close":76700,"volume":351448,"rsi_14":39.56,"sma_20":82970.0,"sma_60":91108.33,"sma_120":100430.0},{"date":"2026-06-10","open":75200,"high":77300,"low":74200,"close":76900,"volume":211718,"rsi_14":42.72,"sma_20":82585.0,"sma_60":90725.0,"sma_120":100100.0},{"date":"2026-06-11","open":74800,"high":76600,"low":72600,"close":76400,"volume":401450,"rsi_14":41.64,"sma_20":82160.0,"sma_60":90343.33,"sma_120":99770.83},{"date":"2026-06-12","open":77700,"high":79000,"low":77000,"close":77200,"volume":235499,"rsi_14":37.98,"sma_20":81785.0,"sma_60":90006.67,"sma_120":99447.5},{"date":"2026-06-15","open":78900,"high":79600,"low":78200,"close":78900,"volume":183086,"rsi_14":32.06,"sma_20":81260.0,"sma_60":89663.33,"sma_120":99130.0},{"date":"2026-06-16","open":79000,"high":79700,"low":78100,"close":78300,"volume":224649,"rsi_14":34.57,"sma_20":80875.0,"sma_60":89298.33,"sma_120":98810.0},{"date":"2026-06-17","open":79000,"high":81200,"low":76600,"close":79100,"volume":212823,"rsi_14":55.71,"sma_20":78840.0,"sma_60":87006.67,"sma_120":96656.67},{"date":"2026-06-18","open":80000,"high":80100,"low":77400,"close":78200,"volume":216612,"rsi_14":38.66,"sma_20":80505.0,"sma_60":88603.33,"sma_120":98209.17},{"date":"2026-06-19","open":77600,"high":78000,"low":74600,"close":76100,"volume":394034,"rsi_14":31.84,"sma_20":80235.0,"sma_60":88313.33,"sma_120":97892.5},{"date":"2026-06-22","open":75600,"high":75900,"low":73000,"close":73400,"volume":294608,"rsi_14":30.47,"sma_20":79700.0,"sma_60":87943.33,"sma_120":97534.17},{"date":"2026-06-23","open":72500,"high":74300,"low":69500,"close":69800,"volume":382938,"rsi_14":28.57,"sma_20":78775.0,"sma_60":87458.33,"sma_120":97149.17},{"date":"2026-06-24","open":69400,"high":73100,"low":69000,"close":72300,"volume":406108,"rsi_14":36.27,"sma_20":78100.0,"sma_60":87013.33,"sma_120":96783.33},{"date":"2026-06-25","open":71900,"high":74550,"low":71200,"close":71300,"volume":292184,"rsi_14":38.43,"sma_20":77405.0,"sma_60":86528.33,"sma_120":96417.5},{"date":"2026-06-26","open":70600,"high":71000,"low":65000,"close":66400,"volume":388063,"rsi_14":38.72,"sma_20":76545.0,"sma_60":85993.33,"sma_120":96031.67},{"date":"2026-06-29","open":66500,"high":74000,"low":66500,"close":73800,"volume":497526,"rsi_14":45.12,"sma_20":75985.0,"sma_60":85643.33,"sma_120":95704.17},{"date":"2026-06-30","open":73300,"high":73400,"low":70000,"close":70200,"volume":279374,"rsi_14":39.88,"sma_20":75325.0,"sma_60":85155.0,"sma_120":95352.5},{"date":"2026-07-01","open":70900,"high":71100,"low":68850,"close":70500,"volume":255921,"rsi_14":41.03,"sma_20":74775.0,"sma_60":84781.67,"sma_120":95000.0},{"date":"2026-07-02","open":70400,"high":72800,"low":68100,"close":70100,"volume":322424,"rsi_14":39.08,"sma_20":74275.0,"sma_60":84403.33,"sma_120":94630.0},{"date":"2026-07-03","open":70500,"high":71200,"low":68500,"close":70400,"volume":302079,"rsi_14":36.33,"sma_20":73920.0,"sma_60":84046.67,"sma_120":94262.5},{"date":"2026-07-06","open":70500,"high":71100,"low":68300,"close":69600,"volume":240677,"rsi_14":36.1,"sma_20":73780.0,"sma_60":83683.33,"sma_120":93899.17},{"date":"2026-07-07","open":69000,"high":70400,"low":68300,"close":70300,"volume":347934,"rsi_14":35.9,"sma_20":73460.0,"sma_60":83285.0,"sma_120":93540.83},{"date":"2026-07-08","open":70300,"high":71200,"low":66600,"close":69100,"volume":325894,"rsi_14":35.56,"sma_20":73070.0,"sma_60":82873.33,"sma_120":93172.5},{"date":"2026-07-09","open":68600,"high":69800,"low":67300,"close":67400,"volume":333259,"rsi_14":36.01,"sma_20":72620.0,"sma_60":82448.33,"sma_120":92799.17},{"date":"2026-07-10","open":67900,"high":70300,"low":67200,"close":68500,"volume":247126,"rsi_14":41.69,"sma_20":72185.0,"sma_60":82055.0,"sma_120":92441.67},{"date":"2026-07-13","open":68600,"high":70300,"low":67500,"close":68100,"volume":267788,"rsi_14":46.77,"sma_20":71645.0,"sma_60":81630.0,"sma_120":92099.17},{"date":"2026-07-14","open":68100,"high":68300,"low":66200,"close":66700,"volume":295357,"rsi_14":38.89,"sma_20":71065.0,"sma_60":81121.67,"sma_120":91753.33},{"date":"2026-07-15","open":67500,"high":70200,"low":67500,"close":69500,"volume":279742,"rsi_14":46.67,"sma_20":70585.0,"sma_60":80651.67,"sma_120":91433.33},{"date":"2026-07-16","open":69500,"high":71000,"low":68200,"close":70800,"volume":245221,"rsi_14":59.4,"sma_20":70215.0,"sma_60":80206.67,"sma_120":91140.83},{"date":"2026-07-20","open":70800,"high":71300,"low":68200,"close":69200,"volume":178034,"rsi_14":36.93,"sma_20":69870.0,"sma_60":79741.67,"sma_120":90822.5},{"date":"2026-07-21","open":68000,"high":70100,"low":67900,"close":69600,"volume":185984,"rsi_14":47.92,"sma_20":69680.0,"sma_60":79293.33,"sma_120":90545.83},{"date":"2026-07-22","open":70000,"high":71600,"low":69600,"close":70200,"volume":255879,"rsi_14":48.98,"sma_20":69700.0,"sma_60":78878.33,"sma_120":90257.5},{"date":"2026-07-23","open":70300,"high":71900,"low":70200,"close":71400,"volume":197578,"rsi_14":54.19,"sma_20":69655.0,"sma_60":78490.0,"sma_120":89950.83},{"date":"2026-07-24","open":77000,"high":77100,"low":73900,"close":74900,"volume":454629,"rsi_14":62.03,"sma_20":69835.0,"sma_60":78158.33,"sma_120":89666.67},{"date":"2026-07-27","open":74900,"high":74900,"low":72000,"close":72000,"volume":202403,"rsi_14":55.77,"sma_20":70115.0,"sma_60":77790.0,"sma_120":89364.17},{"date":"2026-07-28","open":71000,"high":71900,"low":69500,"close":70700,"volume":229612,"rsi_14":50.93,"sma_20":69960.0,"sma_60":77406.67,"sma_120":89039.17},{"date":"2026-07-29","open":70500,"high":75200,"low":68500,"close":70300,"volume":464533,"rsi_14":52.91,"sma_20":69965.0,"sma_60":77025.0,"sma_120":88706.67},{"date":"2026-07-30","open":70000,"high":74400,"low":69500,"close":74000,"volume":404762,"rsi_14":64.6,"sma_20":70140.0,"sma_60":76731.67,"sma_120":88423.33},{"date":"2026-07-31","open":74100,"high":74200,"low":71800,"close":73500,"volume":321744,"rsi_14":61.36,"sma_20":70310.0,"sma_60":76448.33,"sma_120":88164.17},{"date":"2026-08-03","open":72100,"high":75000,"low":71300,"close":73600,"volume":225373,"rsi_14":62.67,"sma_20":70470.0,"sma_60":76211.67,"sma_120":87876.67},{"date":"2026-08-04","open":73200,"high":75200,"low":72800,"close":74800,"volume":216144,"rsi_14":68.84,"sma_20":70730.0,"sma_60":75991.67,"sma_120":87593.33},{"date":"2026-08-05","open":75100,"high":76800,"low":74900,"close":75100,"volume":238250,"rsi_14":64.74,"sma_20":70970.0,"sma_60":75800.0,"sma_120":87324.17},{"date":"2026-08-06","open":75200,"high":77800,"low":75000,"close":77800,"volume":267750,"rsi_14":67.16,"sma_20":71405.0,"sma_60":75686.67,"sma_120":87099.17},{"date":"2026-08-07","open":77200,"high":80700,"low":76800,"close":80600,"volume":310697,"rsi_14":76.39,"sma_20":72065.0,"sma_60":75615.0,"sma_120":86876.67},{"date":"2026-08-10","open":80600,"high":82200,"low":78900,"close":82000,"volume":200193,"rsi_14":77.43,"sma_20":72740.0,"sma_60":75570.0,"sma_120":86658.33},{"date":"2026-08-11","open":82400,"high":87500,"low":81600,"close":85600,"volume":502391,"rsi_14":80.08,"sma_20":73615.0,"sma_60":75506.67,"sma_120":86461.67},{"date":"2026-08-12","open":85600,"high":85800,"low":83100,"close":83100,"volume":320018,"rsi_14":71.75,"sma_20":74435.0,"sma_60":75458.33,"sma_120":86242.5},{"date":"2026-08-13","open":83900,"high":84100,"low":81500,"close":82500,"volume":407783,"rsi_14":65.83,"sma_20":75085.0,"sma_60":75443.33,"sma_120":86023.33},{"date":"2026-08-14","open":83300,"high":85000,"low":82500,"close":83700,"volume":202661,"rsi_14":76.23,"sma_20":75730.0,"sma_60":75483.33,"sma_120":85780.0},{"date":"2026-08-18","open":83200,"high":83400,"low":78900,"close":79600,"volume":288221,"rsi_14":67.73,"sma_20":76250.0,"sma_60":75451.67,"sma_120":85511.67},{"date":"2026-08-19","open":78500,"high":80500,"low":77500,"close":79600,"volume":199112,"rsi_14":68.83,"sma_20":76750.0,"sma_60":75376.67,"sma_120":85231.67},{"date":"2026-08-20","open":81800,"high":84300,"low":80900,"close":83400,"volume":314079,"rsi_14":68.95,"sma_20":77410.0,"sma_60":75295.0,"sma_120":84980.0},{"date":"2026-08-21","open":83200,"high":83900,"low":80700,"close":82300,"volume":266255,"rsi_14":67.32,"sma_20":77955.0,"sma_60":75236.67,"sma_120":84723.33},{"date":"2026-08-24","open":82900,"high":84700,"low":82100,"close":84300,"volume":239672,"rsi_14":69.6,"sma_20":78425.0,"sma_60":75221.67,"sma_120":84501.67},{"date":"2026-08-25","open":83800,"high":84100,"low":81800,"close":83300,"volume":178548,"rsi_14":65.68,"sma_20":78990.0,"sma_60":75216.67,"sma_120":84277.5},{"date":"2026-08-26","open":84600,"high":87100,"low":84200,"close":86700,"volume":314903,"rsi_14":69.21,"sma_20":79790.0,"sma_60":75245.0,"sma_120":84112.5},{"date":"2026-08-27","open":86300,"high":86500,"low":82000,"close":82700,"volume":376123,"rsi_14":57.78,"sma_20":80410.0,"sma_60":75233.33,"sma_120":84031.67},{"date":"2026-08-28","open":82800,"high":84900,"low":81450,"close":84900,"volume":183873,"rsi_14":56.96,"sma_20":80955.0,"sma_60":75290.0,"sma_120":83915.83},{"date":"2026-08-31","open":83500,"high":83800,"low":81600,"close":83700,"volume":640942,"rsi_14":52.77,"sma_20":81465.0,"sma_60":75350.0,"sma_120":83785.83},{"date":"2026-09-01","open":83000,"high":83600,"low":82200,"close":82700,"volume":136338,"rsi_14":44.84,"sma_20":81920.0,"sma_60":75436.67,"sma_120":83671.67},{"date":"2026-09-02","open":82700,"high":83300,"low":81300,"close":81300,"volume":188082,"rsi_14":46.67,"sma_20":82245.0,"sma_60":75585.0,"sma_120":83528.33},{"date":"2026-09-03","open":81900,"high":84700,"low":81100,"close":81400,"volume":256221,"rsi_14":47.92,"sma_20":82560.0,"sma_60":75663.33,"sma_120":83385.83},{"date":"2026-09-04","open":82300,"high":82500,"low":80900,"close":81400,"volume":108985,"rsi_14":45.45,"sma_20":82740.0,"sma_60":75738.33,"sma_120":83231.67},{"date":"2026-09-07","open":82000,"high":82000,"low":80000,"close":80700,"volume":178343,"rsi_14":52.51,"sma_20":82745.0,"sma_60":75810.0,"sma_120":83076.67},{"date":"2026-09-08","open":81300,"high":81400,"low":79100,"close":79100,"volume":163702,"rsi_14":48.94,"sma_20":82600.0,"sma_60":75841.67,"sma_120":82924.17},{"date":"2026-09-09","open":78800,"high":80200,"low":78400,"close":80000,"volume":141783,"rsi_14":41.75,"sma_20":82320.0,"sma_60":75860.0,"sma_120":82761.67},{"date":"2026-09-10","open":79100,"high":80500,"low":78000,"close":78900,"volume":409069,"rsi_14":41.75,"sma_20":82110.0,"sma_60":75870.0,"sma_120":82584.17},{"date":"2026-09-11","open":78200,"high":79800,"low":77700,"close":79400,"volume":137725,"rsi_14":37.17,"sma_20":81955.0,"sma_60":75875.0,"sma_120":82423.33},{"date":"2026-09-14","open":78200,"high":80100,"low":77800,"close":78300,"volume":145503,"rsi_14":36.98,"sma_20":81685.0,"sma_60":75876.67,"sma_120":82240.0},{"date":"2026-09-15","open":78700,"high":81500,"low":78700,"close":79500,"volume":228778,"rsi_14":28.82,"sma_20":81680.0,"sma_60":75933.33,"sma_120":82123.33},{"date":"2026-09-16","open":79200,"high":79200,"low":77200,"close":77800,"volume":155292,"rsi_14":33.33,"sma_20":81590.0,"sma_60":76006.67,"sma_120":81975.0},{"date":"2026-09-17","open":77800,"high":78200,"low":77000,"close":77800,"volume":140552,"rsi_14":21.6,"sma_20":81310.0,"sma_60":76140.0,"sma_120":81799.17},{"date":"2026-09-18","open":78000,"high":78300,"low":75800,"close":76000,"volume":514417,"rsi_14":20.61,"sma_20":80995.0,"sma_60":76201.67,"sma_120":81607.5},{"date":"2026-09-21","open":75900,"high":76000,"low":75200,"close":75900,"volume":179939,"rsi_14":22.13,"sma_20":80575.0,"sma_60":76278.33,"sma_120":81403.33},{"date":"2026-09-22","open":75700,"high":76000,"low":74400,"close":74800,"volume":184474,"rsi_14":22.69,"sma_20":80150.0,"sma_60":76418.33,"sma_120":81205.83},{"date":"2026-09-23","open":75000,"high":75000,"low":73700,"close":74000,"volume":184547,"rsi_14":20.63,"sma_20":79515.0,"sma_60":76421.67,"sma_120":81032.5},{"date":"2026-09-28","open":74500,"high":75300,"low":73600,"close":74400,"volume":192739,"rsi_14":23.08,"sma_20":79100.0,"sma_60":76491.67,"sma_120":80823.33},{"date":"2026-09-29","open":74400,"high":74500,"low":72500,"close":73200,"volume":202345,"rsi_14":22.22,"sma_20":78515.0,"sma_60":76536.67,"sma_120":80659.17},{"date":"2026-09-30","open":73000,"high":73700,"low":72000,"close":72700,"volume":178802,"rsi_14":24.19,"sma_20":77965.0,"sma_60":76580.0,"sma_120":80491.67},{"date":"2026-10-01","open":72900,"high":75500,"low":72400,"close":74600,"volume":155768,"rsi_14":29.85,"sma_20":77560.0,"sma_60":76650.0,"sma_120":80348.33},{"date":"2026-10-02","open":75200,"high":75200,"low":73300,"close":74200,"volume":120454,"rsi_14":31.5,"sma_20":77205.0,"sma_60":76726.67,"sma_120":80205.0},{"date":"2026-10-06","open":74500,"high":76900,"low":74400,"close":76400,"volume":201426,"rsi_14":39.58,"sma_20":76955.0,"sma_60":76828.33,"sma_120":80056.67},{"date":"2026-10-07","open":76400,"high":76800,"low":74800,"close":75200,"volume":168036,"rsi_14":39.31,"sma_20":76645.0,"sma_60":76930.0,"sma_120":79901.67},{"date":"2026-10-08","open":74400,"high":74700,"low":73000,"close":73300,"volume":233732,"rsi_14":29.61,"sma_20":76275.0,"sma_60":77028.33,"sma_120":79738.33},{"date":"2026-10-12","open":73000,"high":74200,"low":71100,"close":71500,"volume":172645,"rsi_14":29.41,"sma_20":75895.0,"sma_60":77078.33,"sma_120":79566.67},{"date":"2026-10-13","open":70100,"high":72800,"low":69000,"close":71600,"volume":173564,"rsi_14":29.87,"sma_20":75475.0,"sma_60":77136.67,"sma_120":79383.33},{"date":"2026-10-14","open":72100,"high":74100,"low":71700,"close":72600,"volume":185242,"rsi_14":38.36,"sma_20":75160.0,"sma_60":77235.0,"sma_120":79178.33},{"date":"2026-10-15","open":72400,"high":76500,"low":70800,"close":75700,"volume":453077,"rsi_14":49.43,"sma_20":74975.0,"sma_60":77338.33,"sma_120":78995.0},{"date":"2026-10-16","open":76200,"high":82100,"low":76200,"close":80600,"volume":411748,"rsi_14":63.55,"sma_20":75090.0,"sma_60":77501.67,"sma_120":78854.17},{"date":"2026-10-19","open":80500,"high":87800,"low":79800,"close":86900,"volume":975643,"rsi_14":73.98,"sma_20":75460.0,"sma_60":77796.67,"sma_120":78769.17},{"date":"2026-10-20","open":86500,"high":89800,"low":85000,"close":85200,"volume":476867,"rsi_14":69.15,"sma_20":75830.0,"sma_60":78056.67,"sma_120":78675.0},{"date":"2026-10-21","open":86500,"high":88500,"low":85500,"close":86400,"volume":405730,"rsi_14":73.4,"sma_20":76260.0,"sma_60":78326.67,"sma_120":78602.5},{"date":"2026-10-22","open":85700,"high":86500,"low":82800,"close":83000,"volume":340784,"rsi_14":66.56,"sma_20":76610.0,"sma_60":78520.0,"sma_120":78505.0},{"date":"2026-10-23","open":84394,"high":86911,"low":83789,"close":84300,"volume":380978}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2796.3199999999997,"pbr":2.51,"per":30.15,"roa":2.04,"roe":2.75,"grade":"C","comment":"PER 30.29배, ROE 2.75%","revenue":2282318157184.0,"analysis":"PER 30.3배입니다. ROE 2.8%입니다. 시가총액 6.24조. 매출 2.28조, 영업이익 1237.78억.","eps_basis":"TTM","debt_ratio":0.3477478397887463,"market_cap":6205768104000,"net_income":222721045459.0,"total_debt":859282491141.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.65,"total_assets":3330275529266.0,"total_equity":2470993038125.0,"profit_margin":9.76,"revenue_basis":"TTM","dividend_yield":0.63,"net_income_basis":"TTM","operating_income":123778134997.0,"operating_margin":5.42,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":84300.0,"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":"2017-04-11","close":33853.0},{"date":"2017-04-12","close":33781.0},{"date":"2017-04-13","close":34075.0},{"date":"2017-04-14","close":33560.0},{"date":"2017-04-17","close":34369.0},{"date":"2017-04-18","close":34811.0},{"date":"2017-04-19","close":34517.0},{"date":"2017-04-20","close":35400.0},{"date":"2017-04-21","close":35179.0},{"date":"2017-04-24","close":34811.0},{"date":"2017-04-25","close":35326.0},{"date":"2017-04-26","close":34738.0},{"date":"2017-04-27","close":34811.0},{"date":"2017-04-28","close":34148.0},{"date":"2017-05-02","close":34148.0},{"date":"2017-05-04","close":34443.0},{"date":"2017-05-08","close":35693.0},{"date":"2017-05-10","close":35474.0},{"date":"2017-05-11","close":35841.0},{"date":"2017-05-12","close":35769.0},{"date":"2017-05-15","close":35621.0},{"date":"2017-05-16","close":35105.0},{"date":"2017-05-17","close":35105.0},{"date":"2017-05-18","close":34738.0},{"date":"2017-05-19","close":34369.0},{"date":"2017-05-22","close":34369.0},{"date":"2017-05-23","close":34738.0},{"date":"2017-05-24","close":36062.0},{"date":"2017-05-25","close":35989.0},{"date":"2017-05-26","close":36577.0},{"date":"2017-05-29","close":36577.0},{"date":"2017-05-30","close":37018.0},{"date":"2017-05-31","close":36798.0},{"date":"2017-06-01","close":36136.0},{"date":"2017-06-02","close":36210.0},{"date":"2017-06-05","close":36871.0},{"date":"2017-06-07","close":37313.0},{"date":"2017-06-08","close":37240.0},{"date":"2017-06-09","close":36651.0},{"date":"2017-06-12","close":35546.0},{"date":"2017-06-13","close":35915.0},{"date":"2017-06-14","close":36356.0},{"date":"2017-06-15","close":35326.0},{"date":"2017-06-16","close":35105.0},{"date":"2017-06-19","close":35474.0},{"date":"2017-06-20","close":34590.0},{"date":"2017-06-21","close":35253.0},{"date":"2017-06-22","close":35400.0},{"date":"2017-06-23","close":35474.0},{"date":"2017-06-26","close":35326.0},{"date":"2017-06-27","close":35621.0},{"date":"2017-06-28","close":35474.0},{"date":"2017-06-29","close":35474.0},{"date":"2017-06-30","close":36210.0},{"date":"2017-07-03","close":35693.0},{"date":"2017-07-04","close":35400.0},{"date":"2017-07-05","close":35400.0},{"date":"2017-07-06","close":36651.0},{"date":"2017-07-07","close":36430.0},{"date":"2017-07-10","close":36282.0},{"date":"2017-07-11","close":36210.0},{"date":"2017-07-12","close":36430.0},{"date":"2017-07-13","close":36210.0},{"date":"2017-07-14","close":36577.0},{"date":"2017-07-17","close":36871.0},{"date":"2017-07-18","close":36798.0},{"date":"2017-07-19","close":37240.0},{"date":"2017-07-20","close":36725.0},{"date":"2017-07-21","close":36798.0},{"date":"2017-07-24","close":37093.0},{"date":"2017-07-25","close":37093.0},{"date":"2017-07-26","close":38270.0},{"date":"2017-07-27","close":38344.0},{"date":"2017-07-28","close":35915.0},{"date":"2017-07-31","close":34811.0},{"date":"2017-08-01","close":34811.0},{"date":"2017-08-02","close":34590.0},{"date":"2017-08-03","close":33339.0},{"date":"2017-08-04","close":33192.0},{"date":"2017-08-07","close":33339.0},{"date":"2017-08-08","close":33853.0},{"date":"2017-08-09","close":33781.0},{"date":"2017-08-10","close":33412.0},{"date":"2017-08-11","close":32897.0},{"date":"2017-08-14","close":32897.0},{"date":"2017-08-16","close":33633.0},{"date":"2017-08-17","close":32971.0},{"date":"2017-08-18","close":33045.0},{"date":"2017-08-21","close":32603.0},{"date":"2017-08-22","close":32603.0},{"date":"2017-08-23","close":32382.0},{"date":"2017-08-24","close":32382.0},{"date":"2017-08-25","close":32382.0},{"date":"2017-08-28","close":33045.0},{"date":"2017-08-29","close":33265.0},{"date":"2017-08-30","close":33486.0},{"date":"2017-08-31","close":33265.0},{"date":"2017-09-01","close":33928.0},{"date":"2017-09-04","close":32897.0},{"date":"2017-09-05","close":32897.0},{"date":"2017-09-06","close":32382.0},{"date":"2017-09-07","close":32824.0},{"date":"2017-09-08","close":32675.0},{"date":"2017-09-11","close":32529.0},{"date":"2017-09-12","close":32824.0},{"date":"2017-09-13","close":32675.0},{"date":"2017-09-14","close":32675.0},{"date":"2017-09-15","close":33486.0},{"date":"2017-09-18","close":33118.0},{"date":"2017-09-19","close":33118.0},{"date":"2017-09-20","close":33853.0},{"date":"2017-09-21","close":33853.0},{"date":"2017-09-22","close":32751.0},{"date":"2017-09-25","close":31794.0},{"date":"2017-09-26","close":31573.0},{"date":"2017-09-27","close":30394.0},{"date":"2017-09-28","close":30027.0},{"date":"2017-09-29","close":30394.0},{"date":"2017-10-10","close":30027.0},{"date":"2017-10-11","close":30174.0},{"date":"2017-10-12","close":30689.0},{"date":"2017-10-13","close":29586.0},{"date":"2017-10-16","close":29806.0},{"date":"2017-10-17","close":29953.0},{"date":"2017-10-18","close":30468.0},{"date":"2017-10-19","close":30910.0},{"date":"2017-10-20","close":30837.0},{"date":"2017-10-23","close":30983.0},{"date":"2017-10-24","close":31867.0},{"date":"2017-10-25","close":31279.0},{"date":"2017-10-26","close":31131.0},{"date":"2017-10-27","close":30689.0},{"date":"2017-10-30","close":30468.0},{"date":"2017-10-31","close":30027.0},{"date":"2017-11-01","close":30468.0},{"date":"2017-11-02","close":30468.0},{"date":"2017-11-03","close":30616.0},{"date":"2017-11-06","close":30616.0},{"date":"2017-11-07","close":30763.0},{"date":"2017-11-08","close":31279.0},{"date":"2017-11-09","close":31131.0},{"date":"2017-11-10","close":30763.0},{"date":"2017-11-13","close":31279.0},{"date":"2017-11-14","close":32235.0},{"date":"2017-11-15","close":33265.0},{"date":"2017-11-16","close":33118.0},{"date":"2017-11-17","close":32456.0},{"date":"2017-11-20","close":33045.0},{"date":"2017-11-21","close":33486.0},{"date":"2017-11-22","close":32751.0},{"date":"2017-11-23","close":33118.0},{"date":"2017-11-24","close":33707.0},{"date":"2017-11-27","close":33853.0},{"date":"2017-11-28","close":33339.0},{"date":"2017-11-29","close":33412.0},{"date":"2017-11-30","close":32382.0},{"date":"2017-12-01","close":32971.0},{"date":"2017-12-04","close":32897.0},{"date":"2017-12-05","close":32675.0},{"date":"2017-12-06","close":31645.0},{"date":"2017-12-07","close":31352.0},{"date":"2017-12-08","close":30910.0},{"date":"2017-12-11","close":30983.0},{"date":"2017-12-12","close":31204.0},{"date":"2017-12-13","close":31867.0},{"date":"2017-12-14","close":32382.0},{"date":"2017-12-15","close":32824.0},{"date":"2017-12-18","close":33265.0},{"date":"2017-12-19","close":32382.0},{"date":"2017-12-20","close":32088.0},{"date":"2017-12-21","close":32088.0},{"date":"2017-12-22","close":32529.0},{"date":"2017-12-26","close":33486.0},{"date":"2017-12-27","close":33409.0},{"date":"2017-12-28","close":33640.0},{"date":"2018-01-02","close":30710.7988},{"date":"2018-01-03","close":30498.5137},{"date":"2018-01-04","close":30073.9375},{"date":"2018-01-05","close":30781.5605},{"date":"2018-01-08","close":30427.75},{"date":"2018-01-09","close":31206.1328},{"date":"2018-01-10","close":30993.8477},{"date":"2018-01-11","close":31064.6113},{"date":"2018-01-12","close":32126.0449},{"date":"2018-01-15","close":32196.8086},{"date":"2018-01-16","close":32338.3359},{"date":"2018-01-17","close":31913.7617},{"date":"2018-01-18","close":32126.0449},{"date":"2018-01-19","close":31418.4219},{"date":"2018-01-22","close":31701.4727},{"date":"2018-01-23","close":31630.709},{"date":"2018-01-24","close":30852.3223},{"date":"2018-01-25","close":30993.8477},{"date":"2018-01-26","close":31276.8945},{"date":"2018-01-29","close":32621.3828},{"date":"2018-01-30","close":33116.7148},{"date":"2018-01-31","close":32975.1914},{"date":"2018-02-01","close":32479.8516},{"date":"2018-02-02","close":32196.8086},{"date":"2018-02-05","close":30852.3223},{"date":"2018-02-06","close":30215.4609},{"date":"2018-02-07","close":30710.7988},{"date":"2018-02-08","close":30286.2266},{"date":"2018-02-09","close":29861.6543},{"date":"2018-02-12","close":30498.5137},{"date":"2018-02-13","close":30144.7031},{"date":"2018-02-14","close":30427.75},{"date":"2018-02-19","close":31064.6113},{"date":"2018-02-20","close":30781.5605},{"date":"2018-02-21","close":30498.5137},{"date":"2018-02-22","close":30003.1797},{"date":"2018-02-23","close":30569.2734},{"date":"2018-02-26","close":30569.2734},{"date":"2018-02-27","close":30073.9375},{"date":"2018-02-28","close":29437.0801},{"date":"2018-03-02","close":29437.0801},{"date":"2018-03-05","close":29790.8906},{"date":"2018-03-06","close":29578.6055},{"date":"2018-03-07","close":29083.2695},{"date":"2018-03-08","close":29649.3672},{"date":"2018-03-09","close":30144.7031},{"date":"2018-03-12","close":30356.9883},{"date":"2018-03-13","close":30569.2734},{"date":"2018-03-14","close":30498.5137},{"date":"2018-03-15","close":30710.7988},{"date":"2018-03-16","close":30215.4609},{"date":"2018-03-19","close":30073.9375},{"date":"2018-03-20","close":31347.6602},{"date":"2018-03-21","close":31418.4219},{"date":"2018-03-22","close":30923.0879},{"date":"2018-03-23","close":29649.3672},{"date":"2018-03-26","close":30498.5137},{"date":"2018-03-27","close":30640.0371},{"date":"2018-03-28","close":30356.9883},{"date":"2018-03-29","close":31276.8945},{"date":"2018-03-30","close":31418.4219},{"date":"2018-04-02","close":31559.9453},{"date":"2018-04-03","close":31842.9922},{"date":"2018-04-04","close":32267.5664},{"date":"2018-04-05","close":32904.4297},{"date":"2018-04-06","close":33187.4766},{"date":"2018-04-09","close":36017.9609},{"date":"2018-04-10","close":36442.5352},{"date":"2018-04-11","close":36159.4883},{"date":"2018-04-12","close":35098.0625},{"date":"2018-04-13","close":35876.4414},{"date":"2018-04-16","close":35027.2969},{"date":"2018-04-17","close":35664.1523},{"date":"2018-04-18","close":33682.8164},{"date":"2018-04-19","close":34107.3867},{"date":"2018-04-20","close":34036.6289},{"date":"2018-04-23","close":32692.1445},{"date":"2018-04-24","close":32762.8965},{"date":"2018-04-25","close":32479.8516},{"date":"2018-04-26","close":33258.2383},{"date":"2018-04-27","close":33399.7617},{"date":"2018-04-30","close":32409.0898},{"date":"2018-05-02","close":32621.3828},{"date":"2018-05-03","close":32338.3359},{"date":"2018-05-04","close":32055.2832},{"date":"2018-05-08","close":31701.4727},{"date":"2018-05-09","close":32762.8965},{"date":"2018-05-10","close":32196.8086},{"date":"2018-05-11","close":32762.8965},{"date":"2018-05-14","close":32621.3828},{"date":"2018-05-15","close":33329.0039},{"date":"2018-05-16","close":33682.8164},{"date":"2018-05-17","close":33045.9492},{"date":"2018-05-18","close":33753.5781},{"date":"2018-05-21","close":33329.0039},{"date":"2018-05-23","close":33258.2383},{"date":"2018-05-24","close":33965.8594},{"date":"2018-05-25","close":34319.6719},{"date":"2018-05-28","close":34602.7188},{"date":"2018-05-29","close":34390.4297},{"date":"2018-05-30","close":33682.8164},{"date":"2018-05-31","close":33682.8164},{"date":"2018-06-01","close":34744.2461},{"date":"2018-06-04","close":32975.1914},{"date":"2018-06-05","close":31984.5195},{"date":"2018-06-07","close":32055.2832},{"date":"2018-06-08","close":32409.0898},{"date":"2018-06-11","close":32550.6211},{"date":"2018-06-12","close":32762.8965},{"date":"2018-06-14","close":32267.5664},{"date":"2018-06-15","close":32126.0449},{"date":"2018-06-18","close":31984.5195},{"date":"2018-06-19","close":30073.9375},{"date":"2018-06-20","close":30356.9883},{"date":"2018-06-21","close":30427.75},{"date":"2018-06-22","close":30993.8477},{"date":"2018-06-25","close":31064.6113},{"date":"2018-06-26","close":31135.373},{"date":"2018-06-27","close":30781.5605},{"date":"2018-06-28","close":30569.2734},{"date":"2018-06-29","close":30781.5605},{"date":"2018-07-02","close":30073.9375},{"date":"2018-07-03","close":29861.6543},{"date":"2018-07-04","close":30852.3223},{"date":"2018-07-05","close":30640.0371},{"date":"2018-07-06","close":30993.8477},{"date":"2018-07-09","close":31206.1328},{"date":"2018-07-10","close":31276.8945},{"date":"2018-07-11","close":30781.5605},{"date":"2018-07-12","close":31559.9453},{"date":"2018-07-13","close":31984.5195},{"date":"2018-07-16","close":32126.0449},{"date":"2018-07-17","close":31984.5195},{"date":"2018-07-18","close":31135.373},{"date":"2018-07-19","close":30427.75},{"date":"2018-07-20","close":31064.6113},{"date":"2018-07-23","close":30640.0371},{"date":"2018-07-24","close":31135.373},{"date":"2018-07-25","close":30640.0371},{"date":"2018-07-26","close":31772.2266},{"date":"2018-07-27","close":31489.1855},{"date":"2018-07-30","close":31489.1855},{"date":"2018-07-31","close":31559.9453},{"date":"2018-08-01","close":31701.4727},{"date":"2018-08-02","close":31701.4727},{"date":"2018-08-03","close":31701.4727},{"date":"2018-08-06","close":31842.9922},{"date":"2018-08-07","close":32267.5664},{"date":"2018-08-08","close":31701.4727},{"date":"2018-08-09","close":32055.2832},{"date":"2018-08-10","close":32550.6211},{"date":"2018-08-13","close":31772.2266},{"date":"2018-08-14","close":31913.7617},{"date":"2018-08-16","close":31276.8945},{"date":"2018-08-17","close":31984.5195},{"date":"2018-08-20","close":32055.2832},{"date":"2018-08-21","close":32126.0449},{"date":"2018-08-22","close":32196.8086},{"date":"2018-08-23","close":32550.6211},{"date":"2018-08-24","close":32550.6211},{"date":"2018-08-27","close":32692.1445},{"date":"2018-08-28","close":32479.8516},{"date":"2018-08-29","close":32762.8965},{"date":"2018-08-30","close":32409.0898},{"date":"2018-08-31","close":33824.3359},{"date":"2018-09-03","close":33753.5781},{"date":"2018-09-04","close":33753.5781},{"date":"2018-09-05","close":34036.6289},{"date":"2018-09-06","close":33682.8164},{"date":"2018-09-07","close":34107.3867},{"date":"2018-09-10","close":33895.1016},{"date":"2018-09-11","close":34036.6289},{"date":"2018-09-12","close":33824.3359},{"date":"2018-09-13","close":33965.8594},{"date":"2018-09-14","close":33965.8594},{"date":"2018-09-17","close":33895.1016},{"date":"2018-09-18","close":33470.5273},{"date":"2018-09-19","close":33682.8164},{"date":"2018-09-20","close":33753.5781},{"date":"2018-09-21","close":33612.043},{"date":"2018-09-27","close":34319.6719},{"date":"2018-09-28","close":34319.6719},{"date":"2018-10-01","close":33682.8164},{"date":"2018-10-02","close":32975.1914},{"date":"2018-10-04","close":32975.1914},{"date":"2018-10-05","close":31772.2266},{"date":"2018-10-08","close":31206.1328},{"date":"2018-10-10","close":30498.5137},{"date":"2018-10-11","close":29224.793},{"date":"2018-10-12","close":29578.6055},{"date":"2018-10-15","close":29507.8418},{"date":"2018-10-16","close":29507.8418},{"date":"2018-10-17","close":29578.6055},{"date":"2018-10-18","close":29649.3672},{"date":"2018-10-19","close":30003.1797},{"date":"2018-10-22","close":29295.5547},{"date":"2018-10-23","close":28517.1719},{"date":"2018-10-24","close":29224.793},{"date":"2018-10-25","close":28941.7461},{"date":"2018-10-26","close":27951.0703},{"date":"2018-10-29","close":26889.6406},{"date":"2018-10-30","close":27455.7383},{"date":"2018-10-31","close":23705.3379},{"date":"2018-11-01","close":23917.627},{"date":"2018-11-02","close":25191.3496},{"date":"2018-11-05","close":32692.1445},{"date":"2018-11-06","close":35381.1016},{"date":"2018-11-07","close":33612.043},{"date":"2018-11-08","close":33965.8594},{"date":"2018-11-09","close":33258.2383},{"date":"2018-11-12","close":33045.9492},{"date":"2018-11-13","close":33258.2383},{"date":"2018-11-14","close":33116.7148},{"date":"2018-11-15","close":33824.3359},{"date":"2018-11-16","close":33965.8594},{"date":"2018-11-19","close":36017.9609},{"date":"2018-11-20","close":35381.1016},{"date":"2018-11-21","close":34531.9609},{"date":"2018-11-22","close":33753.5781},{"date":"2018-11-23","close":33399.7617},{"date":"2018-11-26","close":33399.7617},{"date":"2018-11-27","close":33399.7617},{"date":"2018-11-28","close":33116.7148},{"date":"2018-11-29","close":32692.1445},{"date":"2018-11-30","close":32196.8086},{"date":"2018-12-03","close":32409.0898},{"date":"2018-12-04","close":33258.2383},{"date":"2018-12-05","close":32550.6211},{"date":"2018-12-06","close":30710.7988},{"date":"2018-12-07","close":30640.0371},{"date":"2018-12-10","close":30640.0371},{"date":"2018-12-11","close":30144.7031},{"date":"2018-12-12","close":30286.2266},{"date":"2018-12-13","close":30427.75},{"date":"2018-12-14","close":29932.4141},{"date":"2018-12-17","close":30003.1797},{"date":"2018-12-18","close":30356.9883},{"date":"2018-12-19","close":30710.7988},{"date":"2018-12-20","close":30569.2734},{"date":"2018-12-21","close":31064.6113},{"date":"2018-12-24","close":31135.373},{"date":"2018-12-26","close":31206.1328},{"date":"2018-12-27","close":30831.0625},{"date":"2018-12-28","close":30681.0332},{"date":"2019-01-02","close":31356.166},{"date":"2019-01-03","close":30831.0625},{"date":"2019-01-04","close":33006.4922},{"date":"2019-01-07","close":34206.7305},{"date":"2019-01-08","close":34506.7852},{"date":"2019-01-09","close":33981.6836},{"date":"2019-01-10","close":34206.7305},{"date":"2019-01-11","close":33906.6641},{"date":"2019-01-14","close":33531.5938},{"date":"2019-01-15","close":35031.8906},{"date":"2019-01-16","close":35481.9766},{"date":"2019-01-17","close":34731.8242},{"date":"2019-01-18","close":35031.8906},{"date":"2019-01-21","close":34431.7695},{"date":"2019-01-22","close":34956.8711},{"date":"2019-01-23","close":35181.9219},{"date":"2019-01-24","close":35106.9023},{"date":"2019-01-25","close":35256.9297},{"date":"2019-01-28","close":35406.9609},{"date":"2019-01-29","close":35181.9219},{"date":"2019-01-30","close":35632.0078},{"date":"2019-01-31","close":35707.0156},{"date":"2019-02-01","close":35256.9297},{"date":"2019-02-07","close":35256.9297},{"date":"2019-02-08","close":35707.0156},{"date":"2019-02-11","close":36607.1992},{"date":"2019-02-12","close":36607.1992},{"date":"2019-02-13","close":36682.2109},{"date":"2019-02-14","close":36607.1992},{"date":"2019-02-15","close":36307.1406},{"date":"2019-02-18","close":37057.2812},{"date":"2019-02-19","close":36832.2422},{"date":"2019-02-20","close":36832.2422},{"date":"2019-02-21","close":36907.2578},{"date":"2019-02-22","close":37057.2812},{"date":"2019-02-25","close":37282.3281},{"date":"2019-02-26","close":37057.2812},{"date":"2019-02-27","close":37657.3984},{"date":"2019-02-28","close":39082.6836},{"date":"2019-03-04","close":39832.832},{"date":"2019-03-05","close":39457.7578},{"date":"2019-03-06","close":38932.6562},{"date":"2019-03-07","close":37882.4492},{"date":"2019-03-08","close":38407.5469},{"date":"2019-03-11","close":39157.7031},{"date":"2019-03-12","close":38557.582},{"date":"2019-03-13","close":39082.6836},{"date":"2019-03-14","close":38032.4766},{"date":"2019-03-15","close":38107.4922},{"date":"2019-03-18","close":37507.375},{"date":"2019-03-19","close":36832.2422},{"date":"2019-03-20","close":37507.375},{"date":"2019-03-21","close":36157.1055},{"date":"2019-03-22","close":36082.0977},{"date":"2019-03-25","close":35406.9609},{"date":"2019-03-26","close":35707.0156},{"date":"2019-03-27","close":35632.0078},{"date":"2019-03-28","close":35707.0156},{"date":"2019-03-29","close":36007.0781},{"date":"2019-04-01","close":36232.1211},{"date":"2019-04-02","close":36082.0977},{"date":"2019-04-03","close":36157.1055},{"date":"2019-04-04","close":35857.0469},{"date":"2019-04-05","close":35556.9961},{"date":"2019-04-08","close":35556.9961},{"date":"2019-04-09","close":35707.0156},{"date":"2019-04-10","close":37207.3125},{"date":"2019-04-11","close":36832.2422},{"date":"2019-04-12","close":37807.4336},{"date":"2019-04-15","close":37357.3398},{"date":"2019-04-16","close":37357.3398},{"date":"2019-04-17","close":37507.375},{"date":"2019-04-18","close":36757.2305},{"date":"2019-04-19","close":37132.2969},{"date":"2019-04-22","close":37732.418},{"date":"2019-04-23","close":37282.3281},{"date":"2019-04-24","close":37507.375},{"date":"2019-04-25","close":37057.2812},{"date":"2019-04-26","close":36757.2305},{"date":"2019-04-29","close":37057.2812},{"date":"2019-04-30","close":36832.2422},{"date":"2019-05-02","close":37207.3125},{"date":"2019-05-03","close":37057.2812},{"date":"2019-05-07","close":36382.1523},{"date":"2019-05-08","close":35707.0156},{"date":"2019-05-09","close":34581.7969},{"date":"2019-05-10","close":34431.7695},{"date":"2019-05-13","close":34581.7969},{"date":"2019-05-14","close":34431.7695},{"date":"2019-05-15","close":35256.9297},{"date":"2019-05-16","close":35406.9609},{"date":"2019-05-17","close":35181.9219},{"date":"2019-05-20","close":35406.9609},{"date":"2019-05-21","close":36757.2305},{"date":"2019-05-22","close":37132.2969},{"date":"2019-05-23","close":36532.1797},{"date":"2019-05-24","close":37057.2812},{"date":"2019-05-27","close":38182.5},{"date":"2019-05-28","close":37432.3594},{"date":"2019-05-29","close":36232.1211},{"date":"2019-05-30","close":36607.1992},{"date":"2019-05-31","close":37132.2969},{"date":"2019-06-03","close":37507.375},{"date":"2019-06-04","close":37207.3125},{"date":"2019-06-05","close":37057.2812},{"date":"2019-06-07","close":37132.2969},{"date":"2019-06-10","close":37582.3867},{"date":"2019-06-11","close":37282.3281},{"date":"2019-06-12","close":37432.3594},{"date":"2019-06-13","close":36982.2734},{"date":"2019-06-14","close":36532.1797},{"date":"2019-06-17","close":36382.1523},{"date":"2019-06-18","close":36682.2109},{"date":"2019-06-19","close":37507.375},{"date":"2019-06-20","close":37957.4609},{"date":"2019-06-21","close":37657.3984},{"date":"2019-06-24","close":37282.3281},{"date":"2019-06-25","close":36607.1992},{"date":"2019-06-26","close":37057.2812},{"date":"2019-06-27","close":35932.0625},{"date":"2019-06-28","close":36682.2109},{"date":"2019-07-01","close":37732.418},{"date":"2019-07-02","close":37207.3125},{"date":"2019-07-03","close":37657.3984},{"date":"2019-07-04","close":36382.1523},{"date":"2019-07-05","close":36307.1406},{"date":"2019-07-08","close":35481.9766},{"date":"2019-07-09","close":34431.7695},{"date":"2019-07-10","close":34506.7852},{"date":"2019-07-11","close":34581.7969},{"date":"2019-07-12","close":34656.8164},{"date":"2019-07-15","close":34206.7305},{"date":"2019-07-16","close":34506.7852},{"date":"2019-07-17","close":33831.6484},{"date":"2019-07-18","close":33981.6836},{"date":"2019-07-19","close":34731.8242},{"date":"2019-07-22","close":34581.7969},{"date":"2019-07-23","close":34581.7969},{"date":"2019-07-24","close":34206.7305},{"date":"2019-07-25","close":33906.6641},{"date":"2019-07-26","close":33531.5938},{"date":"2019-07-29","close":32706.4316},{"date":"2019-07-30","close":32631.4102},{"date":"2019-07-31","close":32481.3867},{"date":"2019-08-01","close":33681.6172},{"date":"2019-08-02","close":33306.5508},{"date":"2019-08-05","close":31881.2695},{"date":"2019-08-06","close":31506.1934},{"date":"2019-08-07","close":31581.2109},{"date":"2019-08-08","close":32181.3281},{"date":"2019-08-09","close":33006.4922},{"date":"2019-08-12","close":33006.4922},{"date":"2019-08-13","close":33006.4922},{"date":"2019-08-14","close":33081.5078},{"date":"2019-08-16","close":32781.4453},{"date":"2019-08-19","close":33231.5352},{"date":"2019-08-20","close":33756.6367},{"date":"2019-08-21","close":33756.6367},{"date":"2019-08-22","close":32856.457},{"date":"2019-08-23","close":33156.5156},{"date":"2019-08-26","close":32406.3711},{"date":"2019-08-27","close":32031.2949},{"date":"2019-08-28","close":33081.5078},{"date":"2019-08-29","close":33681.6172},{"date":"2019-08-30","close":34431.7695},{"date":"2019-09-02","close":33906.6641},{"date":"2019-09-03","close":33906.6641},{"date":"2019-09-04","close":34206.7305},{"date":"2019-09-05","close":34131.7148},{"date":"2019-09-06","close":34131.7148},{"date":"2019-09-09","close":33831.6484},{"date":"2019-09-10","close":32256.3359},{"date":"2019-09-11","close":32856.457},{"date":"2019-09-16","close":32856.457},{"date":"2019-09-17","close":34431.7695},{"date":"2019-09-18","close":34581.7969},{"date":"2019-09-19","close":34506.7852},{"date":"2019-09-20","close":34731.8242},{"date":"2019-09-23","close":34056.6992},{"date":"2019-09-24","close":34656.8164},{"date":"2019-09-25","close":34056.6992},{"date":"2019-09-26","close":34281.7383},{"date":"2019-09-27","close":33756.6367},{"date":"2019-09-30","close":34281.7383},{"date":"2019-10-01","close":34431.7695},{"date":"2019-10-02","close":33381.5547},{"date":"2019-10-04","close":33081.5078},{"date":"2019-10-07","close":34356.7578},{"date":"2019-10-08","close":34206.7305},{"date":"2019-10-10","close":33831.6484},{"date":"2019-10-11","close":33231.5352},{"date":"2019-10-14","close":33456.5742},{"date":"2019-10-15","close":34056.6992},{"date":"2019-10-16","close":34356.7578},{"date":"2019-10-17","close":33681.6172},{"date":"2019-10-18","close":33306.5508},{"date":"2019-10-21","close":33006.4922},{"date":"2019-10-22","close":33456.5742},{"date":"2019-10-23","close":33756.6367},{"date":"2019-10-24","close":33531.5938},{"date":"2019-10-25","close":33381.5547},{"date":"2019-10-28","close":33081.5078},{"date":"2019-10-29","close":33081.5078},{"date":"2019-10-30","close":33156.5156},{"date":"2019-10-31","close":33681.6172},{"date":"2019-11-01","close":32931.4688},{"date":"2019-11-04","close":33006.4922},{"date":"2019-11-05","close":33156.5156},{"date":"2019-11-06","close":32931.4688},{"date":"2019-11-07","close":32856.457},{"date":"2019-11-08","close":32856.457},{"date":"2019-11-11","close":32706.4316},{"date":"2019-11-12","close":32556.3965},{"date":"2019-11-13","close":32106.3125},{"date":"2019-11-14","close":32706.4316},{"date":"2019-11-15","close":32856.457},{"date":"2019-11-18","close":32931.4688},{"date":"2019-11-19","close":32556.3965},{"date":"2019-11-20","close":32331.3555},{"date":"2019-11-21","close":32556.3965},{"date":"2019-11-22","close":32181.3281},{"date":"2019-11-25","close":32706.4316},{"date":"2019-11-26","close":32856.457},{"date":"2019-11-27","close":32931.4688},{"date":"2019-11-28","close":32631.4102},{"date":"2019-11-29","close":32406.3711},{"date":"2019-12-02","close":32406.3711},{"date":"2019-12-03","close":32331.3555},{"date":"2019-12-04","close":32631.4102},{"date":"2019-12-05","close":32481.3867},{"date":"2019-12-06","close":32781.4453},{"date":"2019-12-09","close":32931.4688},{"date":"2019-12-10","close":33681.6172},{"date":"2019-12-11","close":33981.6836},{"date":"2019-12-12","close":35406.9609},{"date":"2019-12-13","close":35331.9492},{"date":"2019-12-16","close":35181.9219},{"date":"2019-12-17","close":35406.9609},{"date":"2019-12-18","close":35406.9609},{"date":"2019-12-19","close":35707.0156},{"date":"2019-12-20","close":36232.1211},{"date":"2019-12-23","close":36532.1797},{"date":"2019-12-24","close":36307.1406},{"date":"2019-12-26","close":36907.2578},{"date":"2019-12-27","close":37576.8555},{"date":"2019-12-30","close":37576.8555},{"date":"2020-01-02","close":36782.418},{"date":"2020-01-03","close":36623.5352},{"date":"2020-01-06","close":35987.9766},{"date":"2020-01-07","close":36623.5352},{"date":"2020-01-08","close":35908.5352},{"date":"2020-01-09","close":36623.5352},{"date":"2020-01-10","close":36861.8555},{"date":"2020-01-13","close":37100.1914},{"date":"2020-01-14","close":36941.3008},{"date":"2020-01-15","close":36782.418},{"date":"2020-01-16","close":36782.418},{"date":"2020-01-17","close":36464.6367},{"date":"2020-01-20","close":36702.9688},{"date":"2020-01-21","close":36544.082},{"date":"2020-01-22","close":36544.082},{"date":"2020-01-23","close":36067.4219},{"date":"2020-01-28","close":36146.8672},{"date":"2020-01-29","close":35749.6484},{"date":"2020-01-30","close":35352.4336},{"date":"2020-01-31","close":34637.4375},{"date":"2020-02-03","close":34557.9922},{"date":"2020-02-04","close":35034.6523},{"date":"2020-02-05","close":34955.2109},{"date":"2020-02-06","close":35590.7617},{"date":"2020-02-07","close":36226.3086},{"date":"2020-02-10","close":35908.5352},{"date":"2020-02-11","close":35987.9766},{"date":"2020-02-12","close":36146.8672},{"date":"2020-02-13","close":35749.6484},{"date":"2020-02-14","close":35193.543},{"date":"2020-02-17","close":35034.6523},{"date":"2020-02-18","close":34955.2109},{"date":"2020-02-19","close":35114.0977},{"date":"2020-02-20","close":34955.2109},{"date":"2020-02-21","close":33922.4375},{"date":"2020-02-24","close":32889.6758},{"date":"2020-02-25","close":33684.1172},{"date":"2020-02-26","close":33604.668},{"date":"2020-02-27","close":34399.1055},{"date":"2020-02-28","close":34001.8867},{"date":"2020-03-02","close":35352.4336},{"date":"2020-03-03","close":35987.9766},{"date":"2020-03-04","close":36146.8672},{"date":"2020-03-05","close":37020.7461},{"date":"2020-03-06","close":37100.1914},{"date":"2020-03-09","close":37100.1914},{"date":"2020-03-10","close":37020.7461},{"date":"2020-03-11","close":36067.4219},{"date":"2020-03-12","close":36067.4219},{"date":"2020-03-13","close":33048.5586},{"date":"2020-03-16","close":33048.5586},{"date":"2020-03-17","close":33684.1172},{"date":"2020-03-18","close":32969.1172},{"date":"2020-03-19","close":30903.584},{"date":"2020-03-20","close":31777.4648},{"date":"2020-03-23","close":30983.0273},{"date":"2020-03-24","close":31856.9102},{"date":"2020-03-25","close":32095.2402},{"date":"2020-03-26","close":32254.125},{"date":"2020-03-27","close":35431.875},{"date":"2020-03-30","close":35431.875},{"date":"2020-03-31","close":36385.1992},{"date":"2020-04-01","close":35670.207},{"date":"2020-04-02","close":35670.207},{"date":"2020-04-03","close":35670.207},{"date":"2020-04-06","close":35670.207},{"date":"2020-04-07","close":35670.207},{"date":"2020-04-08","close":36981.0273},{"date":"2020-04-09","close":38927.3945},{"date":"2020-04-10","close":38569.8945},{"date":"2020-04-13","close":37934.3477},{"date":"2020-04-14","close":37497.4102},{"date":"2020-04-16","close":36702.9688},{"date":"2020-04-17","close":37100.1914},{"date":"2020-04-20","close":37259.082},{"date":"2020-04-21","close":36941.3008},{"date":"2020-04-22","close":37497.4102},{"date":"2020-04-23","close":37815.1836},{"date":"2020-04-24","close":37298.8008},{"date":"2020-04-27","close":37139.9141},{"date":"2020-04-28","close":37020.7461},{"date":"2020-04-29","close":37457.6914},{"date":"2020-05-04","close":36822.1328},{"date":"2020-05-06","close":37298.8008},{"date":"2020-05-07","close":37179.6328},{"date":"2020-05-08","close":39046.5586},{"date":"2020-05-11","close":41310.6992},{"date":"2020-05-12","close":40516.2656},{"date":"2020-05-13","close":40595.7109},{"date":"2020-05-14","close":40992.9336},{"date":"2020-05-15","close":40992.9336},{"date":"2020-05-18","close":42502.3555},{"date":"2020-05-19","close":41469.5938},{"date":"2020-05-20","close":41231.2578},{"date":"2020-05-21","close":41549.0352},{"date":"2020-05-22","close":41310.6992},{"date":"2020-05-25","close":41707.9219},{"date":"2020-05-26","close":41151.8203},{"date":"2020-05-27","close":40992.9336},{"date":"2020-05-28","close":40834.043},{"date":"2020-05-29","close":41231.2578},{"date":"2020-06-01","close":41787.3633},{"date":"2020-06-02","close":41151.8203},{"date":"2020-06-03","close":41390.1484},{"date":"2020-06-04","close":41151.8203},{"date":"2020-06-05","close":41151.8203},{"date":"2020-06-08","close":45282.8906},{"date":"2020-06-09","close":44409.0078},{"date":"2020-06-10","close":43773.4609},{"date":"2020-06-11","close":44488.4531},{"date":"2020-06-12","close":43694.0117},{"date":"2020-06-15","close":40992.9336},{"date":"2020-06-16","close":42899.5781},{"date":"2020-06-17","close":42979.0234},{"date":"2020-06-18","close":42899.5781},{"date":"2020-06-19","close":42899.5781},{"date":"2020-06-22","close":42979.0234},{"date":"2020-06-23","close":42105.1445},{"date":"2020-06-24","close":42184.582},{"date":"2020-06-25","close":41390.1484},{"date":"2020-06-26","close":41310.6992},{"date":"2020-06-29","close":40119.0508},{"date":"2020-06-30","close":40198.4961},{"date":"2020-07-01","close":41310.6992},{"date":"2020-07-02","close":41469.5938},{"date":"2020-07-03","close":41549.0352},{"date":"2020-07-06","close":41549.0352},{"date":"2020-07-07","close":41390.1484},{"date":"2020-07-08","close":40436.8242},{"date":"2020-07-09","close":40436.8242},{"date":"2020-07-10","close":40516.2656},{"date":"2020-07-13","close":40754.5938},{"date":"2020-07-14","close":41151.8203},{"date":"2020-07-15","close":40834.043},{"date":"2020-07-16","close":40595.7109},{"date":"2020-07-17","close":40357.3828},{"date":"2020-07-20","close":40516.2656},{"date":"2020-07-21","close":40992.9336},{"date":"2020-07-22","close":41707.9219},{"date":"2020-07-23","close":42343.4727},{"date":"2020-07-24","close":44885.6719},{"date":"2020-07-27","close":45044.5547},{"date":"2020-07-28","close":44726.7812},{"date":"2020-07-29","close":44806.2227},{"date":"2020-07-30","close":44250.1211},{"date":"2020-07-31","close":45521.2148},{"date":"2020-08-03","close":46474.5391},{"date":"2020-08-04","close":46474.5391},{"date":"2020-08-05","close":53783.3594},{"date":"2020-08-06","close":52512.2578},{"date":"2020-08-07","close":53068.3672},{"date":"2020-08-10","close":53068.3672},{"date":"2020-08-11","close":54975.0156},{"date":"2020-08-12","close":52909.4844},{"date":"2020-08-13","close":51797.2656},{"date":"2020-08-14","close":50843.9414},{"date":"2020-08-18","close":49413.957},{"date":"2020-08-19","close":52194.4844},{"date":"2020-08-20","close":52353.375},{"date":"2020-08-21","close":52353.375},{"date":"2020-08-24","close":52035.5977},{"date":"2020-08-25","close":53703.9141},{"date":"2020-08-26","close":52988.918},{"date":"2020-08-27","close":53465.5781},{"date":"2020-08-28","close":53545.0312},{"date":"2020-08-31","close":53227.2539},{"date":"2020-09-01","close":52671.1445},{"date":"2020-09-02","close":52988.918},{"date":"2020-09-03","close":53147.8125},{"date":"2020-09-04","close":51797.2656},{"date":"2020-09-07","close":51797.2656},{"date":"2020-09-08","close":52035.5977},{"date":"2020-09-09","close":50843.9414},{"date":"2020-09-10","close":51241.1641},{"date":"2020-09-11","close":52909.4844},{"date":"2020-09-14","close":52194.4844},{"date":"2020-09-15","close":54577.8008},{"date":"2020-09-16","close":54339.4609},{"date":"2020-09-17","close":52750.5938},{"date":"2020-09-18","close":52909.4844},{"date":"2020-09-21","close":57199.4414},{"date":"2020-09-22","close":52988.918},{"date":"2020-09-23","close":51558.9336},{"date":"2020-09-24","close":49175.625},{"date":"2020-09-25","close":49175.625},{"date":"2020-09-28","close":50605.6094},{"date":"2020-09-29","close":51002.832},{"date":"2020-10-05","close":51717.8203},{"date":"2020-10-06","close":51638.3789},{"date":"2020-10-07","close":51479.4922},{"date":"2020-10-08","close":52194.4844},{"date":"2020-10-12","close":51638.3789},{"date":"2020-10-13","close":50923.3867},{"date":"2020-10-14","close":50526.1719},{"date":"2020-10-15","close":49890.6211},{"date":"2020-10-16","close":49334.5156},{"date":"2020-10-19","close":49016.7383},{"date":"2020-10-20","close":48142.8555},{"date":"2020-10-21","close":48142.8555},{"date":"2020-10-22","close":47507.3125},{"date":"2020-10-23","close":47983.9727},{"date":"2020-10-26","close":46871.7617},{"date":"2020-10-27","close":45997.8711},{"date":"2020-10-28","close":48063.418},{"date":"2020-10-29","close":48619.5195},{"date":"2020-10-30","close":47268.9766},{"date":"2020-11-02","close":48222.3008},{"date":"2020-11-03","close":50049.5078},{"date":"2020-11-04","close":50923.3867},{"date":"2020-11-05","close":51479.4922},{"date":"2020-11-06","close":50843.9414},{"date":"2020-11-09","close":51638.3789},{"date":"2020-11-10","close":51241.1641},{"date":"2020-11-11","close":51161.7188},{"date":"2020-11-12","close":50605.6094},{"date":"2020-11-13","close":50685.0547},{"date":"2020-11-16","close":50446.7227},{"date":"2020-11-17","close":50208.3984},{"date":"2020-11-18","close":51479.4922},{"date":"2020-11-19","close":52432.8164},{"date":"2020-11-20","close":52432.8164},{"date":"2020-11-23","close":52512.2578},{"date":"2020-11-24","close":52273.9297},{"date":"2020-11-25","close":51082.2773},{"date":"2020-11-26","close":51876.7148},{"date":"2020-11-27","close":51956.1484},{"date":"2020-11-30","close":51161.7188},{"date":"2020-12-01","close":51241.1641},{"date":"2020-12-02","close":51797.2656},{"date":"2020-12-03","close":52035.5977},{"date":"2020-12-04","close":51717.8203},{"date":"2020-12-07","close":55451.6758},{"date":"2020-12-08","close":53227.2539},{"date":"2020-12-09","close":53227.2539},{"date":"2020-12-10","close":52512.2578},{"date":"2020-12-11","close":53783.3594},{"date":"2020-12-14","close":54418.9062},{"date":"2020-12-15","close":54101.1367},{"date":"2020-12-16","close":54101.1367},{"date":"2020-12-17","close":54180.5781},{"date":"2020-12-18","close":57437.7695},{"date":"2020-12-21","close":62363.2773},{"date":"2020-12-22","close":59026.6406},{"date":"2020-12-23","close":58232.1992},{"date":"2020-12-24","close":58391.0938},{"date":"2020-12-28","close":60853.8398},{"date":"2020-12-29","close":61967.8945},{"date":"2020-12-30","close":62974.1445},{"date":"2021-01-04","close":66412.1562},{"date":"2021-01-05","close":66244.4531},{"date":"2021-01-06","close":64231.9531},{"date":"2021-01-07","close":62806.4336},{"date":"2021-01-08","close":64315.8047},{"date":"2021-01-11","close":61464.7773},{"date":"2021-01-12","close":60877.7969},{"date":"2021-01-13","close":62638.7266},{"date":"2021-01-14","close":65238.1953},{"date":"2021-01-15","close":63980.3906},{"date":"2021-01-18","close":60458.5352},{"date":"2021-01-19","close":60877.7969},{"date":"2021-01-20","close":61716.332},{"date":"2021-01-21","close":61380.9258},{"date":"2021-01-22","close":60710.0938},{"date":"2021-01-25","close":61045.5039},{"date":"2021-01-26","close":59871.5547},{"date":"2021-01-27","close":59452.2891},{"date":"2021-01-28","close":57188.2383},{"date":"2021-01-29","close":55091.8945},{"date":"2021-02-01","close":56098.1367},{"date":"2021-02-02","close":55930.4336},{"date":"2021-02-03","close":55930.4336},{"date":"2021-02-04","close":54924.1914},{"date":"2021-02-05","close":55595.0195},{"date":"2021-02-08","close":55343.4609},{"date":"2021-02-09","close":56014.2852},{"date":"2021-02-10","close":55930.4336},{"date":"2021-02-15","close":56349.7031},{"date":"2021-02-16","close":55678.875},{"date":"2021-02-17","close":55091.8945},{"date":"2021-02-18","close":54337.207},{"date":"2021-02-19","close":54337.207},{"date":"2021-02-22","close":53330.9648},{"date":"2021-02-23","close":52408.5781},{"date":"2021-02-24","close":51653.8906},{"date":"2021-02-25","close":53247.1133},{"date":"2021-02-26","close":51989.3047},{"date":"2021-03-02","close":51905.4531},{"date":"2021-03-03","close":52408.5781},{"date":"2021-03-04","close":50899.207},{"date":"2021-03-05","close":50899.207},{"date":"2021-03-08","close":50647.6445},{"date":"2021-03-09","close":49222.1328},{"date":"2021-03-10","close":49725.2578},{"date":"2021-03-11","close":49892.9648},{"date":"2021-03-12","close":50479.9414},{"date":"2021-03-15","close":50899.207},{"date":"2021-03-16","close":52743.9961},{"date":"2021-03-17","close":53163.2617},{"date":"2021-03-18","close":52240.8711},{"date":"2021-03-19","close":51737.7461},{"date":"2021-03-22","close":51570.0391},{"date":"2021-03-23","close":51150.7695},{"date":"2021-03-24","close":51150.7695},{"date":"2021-03-25","close":50983.0625},{"date":"2021-03-26","close":51737.7461},{"date":"2021-03-29","close":51318.4766},{"date":"2021-03-30","close":51737.7461},{"date":"2021-03-31","close":52827.8438},{"date":"2021-04-01","close":52911.7031},{"date":"2021-04-02","close":52995.5508},{"date":"2021-04-05","close":52660.1328},{"date":"2021-04-06","close":51821.6016},{"date":"2021-04-07","close":52576.2812},{"date":"2021-04-08","close":52240.8711},{"date":"2021-04-09","close":52911.7031},{"date":"2021-04-12","close":55175.75},{"date":"2021-04-13","close":55259.6016},{"date":"2021-04-14","close":54169.5039},{"date":"2021-04-15","close":55175.75},{"date":"2021-04-16","close":56181.9961},{"date":"2021-04-19","close":56265.8477},{"date":"2021-04-20","close":57188.2383},{"date":"2021-04-21","close":57439.8008},{"date":"2021-04-22","close":56181.9961},{"date":"2021-04-23","close":56349.7031},{"date":"2021-04-26","close":56098.1367},{"date":"2021-04-27","close":56098.1367},{"date":"2021-04-28","close":55091.8945},{"date":"2021-04-29","close":54001.7969},{"date":"2021-04-30","close":53917.9453},{"date":"2021-05-03","close":52073.168},{"date":"2021-05-04","close":52492.4297},{"date":"2021-05-06","close":52157.0156},{"date":"2021-05-07","close":52911.7031},{"date":"2021-05-10","close":54337.207},{"date":"2021-05-11","close":53414.8203},{"date":"2021-05-12","close":52743.9961},{"date":"2021-05-13","close":52324.7227},{"date":"2021-05-14","close":53079.4102},{"date":"2021-05-17","close":53582.5273},{"date":"2021-05-18","close":54001.7969},{"date":"2021-05-20","close":53163.2617},{"date":"2021-05-21","close":53666.3828},{"date":"2021-05-24","close":53750.2383},{"date":"2021-05-25","close":53917.9453},{"date":"2021-05-26","close":53834.0938},{"date":"2021-05-27","close":53834.0938},{"date":"2021-05-28","close":53666.3828},{"date":"2021-05-31","close":55091.8945},{"date":"2021-06-01","close":54672.6289},{"date":"2021-06-02","close":53917.9453},{"date":"2021-06-03","close":53834.0938},{"date":"2021-06-04","close":53330.9648},{"date":"2021-06-07","close":53498.6719},{"date":"2021-06-08","close":53498.6719},{"date":"2021-06-09","close":53834.0938},{"date":"2021-06-10","close":54337.207},{"date":"2021-06-11","close":54672.6289},{"date":"2021-06-14","close":54588.7773},{"date":"2021-06-15","close":53917.9453},{"date":"2021-06-16","close":53498.6719},{"date":"2021-06-17","close":52911.7031},{"date":"2021-06-18","close":53666.3828},{"date":"2021-06-21","close":52995.5508},{"date":"2021-06-22","close":53079.4102},{"date":"2021-06-23","close":52660.1328},{"date":"2021-06-24","close":52911.7031},{"date":"2021-06-25","close":52995.5508},{"date":"2021-06-28","close":52743.9961},{"date":"2021-06-29","close":53330.9648},{"date":"2021-06-30","close":52911.7031},{"date":"2021-07-01","close":55008.043},{"date":"2021-07-02","close":55091.8945},{"date":"2021-07-05","close":54672.6289},{"date":"2021-07-06","close":54001.7969},{"date":"2021-07-07","close":54588.7773},{"date":"2021-07-08","close":53247.1133},{"date":"2021-07-09","close":51821.6016},{"date":"2021-07-12","close":52157.0156},{"date":"2021-07-13","close":52408.5781},{"date":"2021-07-14","close":52073.168},{"date":"2021-07-15","close":52157.0156},{"date":"2021-07-16","close":52073.168},{"date":"2021-07-19","close":51318.4766},{"date":"2021-07-20","close":51234.625},{"date":"2021-07-21","close":51150.7695},{"date":"2021-07-22","close":51570.0391},{"date":"2021-07-23","close":51653.8906},{"date":"2021-07-26","close":51737.7461},{"date":"2021-07-27","close":51737.7461},{"date":"2021-07-28","close":51737.7461},{"date":"2021-07-29","close":52408.5781},{"date":"2021-07-30","close":51653.8906},{"date":"2021-08-02","close":51989.3047},{"date":"2021-08-03","close":51737.7461},{"date":"2021-08-04","close":51905.4531},{"date":"2021-08-05","close":52073.168},{"date":"2021-08-06","close":51989.3047},{"date":"2021-08-09","close":51402.3359},{"date":"2021-08-10","close":50647.6445},{"date":"2021-08-11","close":50899.207},{"date":"2021-08-12","close":51066.9141},{"date":"2021-08-13","close":50899.207},{"date":"2021-08-17","close":51066.9141},{"date":"2021-08-18","close":51066.9141},{"date":"2021-08-19","close":49641.4062},{"date":"2021-08-20","close":48048.1836},{"date":"2021-08-23","close":50815.3594},{"date":"2021-08-24","close":50983.0625},{"date":"2021-08-25","close":51486.1836},{"date":"2021-08-26","close":50563.793},{"date":"2021-08-27","close":51150.7695},{"date":"2021-08-30","close":51066.9141},{"date":"2021-08-31","close":52408.5781},{"date":"2021-09-01","close":54672.6289},{"date":"2021-09-02","close":53834.0938},{"date":"2021-09-03","close":54169.5039},{"date":"2021-09-06","close":54085.6484},{"date":"2021-09-07","close":54840.3359},{"date":"2021-09-08","close":54672.6289},{"date":"2021-09-09","close":53330.9648},{"date":"2021-09-10","close":53917.9453},{"date":"2021-09-13","close":54840.3359},{"date":"2021-09-14","close":54337.207},{"date":"2021-09-15","close":54840.3359},{"date":"2021-09-16","close":54337.207},{"date":"2021-09-17","close":54085.6484},{"date":"2021-09-23","close":53414.8203},{"date":"2021-09-24","close":52743.9961},{"date":"2021-09-27","close":52660.1328},{"date":"2021-09-28","close":51318.4766},{"date":"2021-09-29","close":51066.9141},{"date":"2021-09-30","close":51570.0391},{"date":"2021-10-01","close":51234.625},{"date":"2021-10-05","close":49892.9648},{"date":"2021-10-06","close":48383.5977},{"date":"2021-10-07","close":49892.9648},{"date":"2021-10-08","close":49892.9648},{"date":"2021-10-12","close":49222.1328},{"date":"2021-10-13","close":49473.6953},{"date":"2021-10-14","close":51570.0391},{"date":"2021-10-15","close":52240.8711},{"date":"2021-10-18","close":52240.8711},{"date":"2021-10-19","close":52995.5508},{"date":"2021-10-20","close":52157.0156},{"date":"2021-10-21","close":51821.6016},{"date":"2021-10-22","close":51821.6016},{"date":"2021-10-25","close":51318.4766},{"date":"2021-10-26","close":51989.3047},{"date":"2021-10-27","close":51653.8906},{"date":"2021-10-28","close":50983.0625},{"date":"2021-10-29","close":50228.375},{"date":"2021-11-01","close":50312.2344},{"date":"2021-11-02","close":51737.7461},{"date":"2021-11-03","close":51570.0391},{"date":"2021-11-04","close":51234.625},{"date":"2021-11-05","close":50815.3594},{"date":"2021-11-08","close":50479.9414},{"date":"2021-11-09","close":50563.793},{"date":"2021-11-10","close":49892.9648},{"date":"2021-11-11","close":49557.5469},{"date":"2021-11-12","close":49557.5469},{"date":"2021-11-15","close":50479.9414},{"date":"2021-11-16","close":50228.375},{"date":"2021-11-17","close":49557.5469},{"date":"2021-11-18","close":49305.9922},{"date":"2021-11-19","close":50144.5273},{"date":"2021-11-22","close":50479.9414},{"date":"2021-11-23","close":49976.8203},{"date":"2021-11-24","close":50060.6719},{"date":"2021-11-25","close":49725.2578},{"date":"2021-11-26","close":49725.2578},{"date":"2021-11-29","close":49389.8398},{"date":"2021-11-30","close":48467.4492},{"date":"2021-12-01","close":48383.5977},{"date":"2021-12-02","close":50396.0859},{"date":"2021-12-03","close":50563.793},{"date":"2021-12-06","close":50396.0859},{"date":"2021-12-07","close":51989.3047},{"date":"2021-12-08","close":52240.8711},{"date":"2021-12-09","close":53582.5273},{"date":"2021-12-10","close":53163.2617},{"date":"2021-12-13","close":53079.4102},{"date":"2021-12-14","close":53666.3828},{"date":"2021-12-15","close":53750.2383},{"date":"2021-12-16","close":54253.3594},{"date":"2021-12-17","close":55008.043},{"date":"2021-12-20","close":54588.7773},{"date":"2021-12-21","close":53917.9453},{"date":"2021-12-22","close":54085.6484},{"date":"2021-12-23","close":54001.7969},{"date":"2021-12-24","close":54169.5039},{"date":"2021-12-27","close":56433.5586},{"date":"2021-12-28","close":56601.2656},{"date":"2021-12-29","close":55816.543},{"date":"2021-12-30","close":55019.1602},{"date":"2022-01-03","close":58045.0},{"date":"2022-01-04","close":55107.7578},{"date":"2022-01-05","close":54133.1836},{"date":"2022-01-06","close":53247.2109},{"date":"2022-01-07","close":53867.3906},{"date":"2022-01-10","close":53601.6016},{"date":"2022-01-11","close":54398.9766},{"date":"2022-01-12","close":55196.3594},{"date":"2022-01-13","close":54664.7695},{"date":"2022-01-14","close":54044.5859},{"date":"2022-01-17","close":53513.0039},{"date":"2022-01-18","close":53247.2109},{"date":"2022-01-19","close":52715.6211},{"date":"2022-01-20","close":52892.8203},{"date":"2022-01-21","close":52184.0312},{"date":"2022-01-24","close":52272.6289},{"date":"2022-01-25","close":51120.8633},{"date":"2022-01-26","close":51120.8633},{"date":"2022-01-27","close":48728.7266},{"date":"2022-01-28","close":50146.2852},{"date":"2022-02-03","close":51032.2656},{"date":"2022-02-04","close":51563.8516},{"date":"2022-02-07","close":50677.875},{"date":"2022-02-08","close":50677.875},{"date":"2022-02-09","close":50677.875},{"date":"2022-02-10","close":51032.2656},{"date":"2022-02-11","close":51120.8633},{"date":"2022-02-14","close":50057.6875},{"date":"2022-02-15","close":49437.5117},{"date":"2022-02-16","close":50677.875},{"date":"2022-02-17","close":50146.2852},{"date":"2022-02-18","close":50057.6875},{"date":"2022-02-21","close":50057.6875},{"date":"2022-02-22","close":50057.6875},{"date":"2022-02-23","close":50057.6875},{"date":"2022-02-24","close":49703.3008},{"date":"2022-02-25","close":50146.2852},{"date":"2022-02-28","close":50146.2852},{"date":"2022-03-02","close":51209.4609},{"date":"2022-03-03","close":51209.4609},{"date":"2022-03-04","close":51209.4609},{"date":"2022-03-07","close":50855.0703},{"date":"2022-03-08","close":51298.0586},{"date":"2022-03-10","close":51298.0586},{"date":"2022-03-11","close":51298.0586},{"date":"2022-03-14","close":51120.8633},{"date":"2022-03-15","close":51120.8633},{"date":"2022-03-16","close":51120.8633},{"date":"2022-03-17","close":51120.8633},{"date":"2022-03-18","close":52981.418},{"date":"2022-03-21","close":52981.418},{"date":"2022-03-22","close":52006.8398},{"date":"2022-03-23","close":52184.0312},{"date":"2022-03-24","close":52095.4375},{"date":"2022-03-25","close":52184.0312},{"date":"2022-03-28","close":52361.2305},{"date":"2022-03-29","close":52184.0312},{"date":"2022-03-30","close":52272.6289},{"date":"2022-03-31","close":51741.0508},{"date":"2022-04-01","close":52272.6289},{"date":"2022-04-04","close":52184.0312},{"date":"2022-04-05","close":52095.4375},{"date":"2022-04-06","close":52095.4375},{"date":"2022-04-07","close":51032.2656},{"date":"2022-04-08","close":53955.9883},{"date":"2022-04-11","close":52981.418},{"date":"2022-04-12","close":52804.2148},{"date":"2022-04-13","close":53158.6094},{"date":"2022-04-14","close":52184.0312},{"date":"2022-04-15","close":52715.6211},{"date":"2022-04-18","close":52361.2305},{"date":"2022-04-19","close":52981.418},{"date":"2022-04-20","close":52449.8242},{"date":"2022-04-21","close":52804.2148},{"date":"2022-04-22","close":52804.2148},{"date":"2022-04-25","close":52095.4375},{"date":"2022-04-26","close":52804.2148},{"date":"2022-04-27","close":53955.9883},{"date":"2022-04-28","close":54133.1836},{"date":"2022-04-29","close":54133.1836},{"date":"2022-05-02","close":53955.9883},{"date":"2022-05-03","close":53601.6016},{"date":"2022-05-04","close":52892.8203},{"date":"2022-05-06","close":51918.2383},{"date":"2022-05-09","close":53467.0},{"date":"2022-05-10","close":51475.2578},{"date":"2022-05-11","close":51298.0586},{"date":"2022-05-12","close":50677.875},{"date":"2022-05-13","close":51563.8516},{"date":"2022-05-16","close":51209.4609},{"date":"2022-05-17","close":51209.4609},{"date":"2022-05-18","close":51918.2383},{"date":"2022-05-19","close":51563.8516},{"date":"2022-05-20","close":51829.6406},{"date":"2022-05-23","close":52804.2148},{"date":"2022-05-24","close":52361.2305},{"date":"2022-05-25","close":52892.8203},{"date":"2022-05-26","close":53070.0156},{"date":"2022-05-27","close":52981.418},{"date":"2022-05-30","close":53335.8086},{"date":"2022-05-31","close":53513.0039},{"date":"2022-06-02","close":52804.2148},{"date":"2022-06-03","close":52804.2148},{"date":"2022-06-07","close":51386.6562},{"date":"2022-06-08","close":51475.2578},{"date":"2022-06-09","close":51652.4492},{"date":"2022-06-10","close":50677.875},{"date":"2022-06-13","close":49348.9102},{"date":"2022-06-14","close":49348.9102},{"date":"2022-06-15","close":48019.9453},{"date":"2022-06-16","close":48374.3359},{"date":"2022-06-17","close":48197.1406},{"date":"2022-06-20","close":48462.9336},{"date":"2022-06-21","close":49083.1172},{"date":"2022-06-22","close":48728.7266},{"date":"2022-06-23","close":48374.3359},{"date":"2022-06-24","close":49348.9102},{"date":"2022-06-27","close":48994.5195},{"date":"2022-06-28","close":49703.3008},{"date":"2022-06-29","close":49348.9102},{"date":"2022-06-30","close":49614.7031},{"date":"2022-07-01","close":49614.7031},{"date":"2022-07-04","close":50500.6797},{"date":"2022-07-05","close":51120.8633},{"date":"2022-07-06","close":50589.2773},{"date":"2022-07-07","close":51120.8633},{"date":"2022-07-08","close":50766.4727},{"date":"2022-07-11","close":50855.0703},{"date":"2022-07-12","close":50855.0703},{"date":"2022-07-13","close":50589.2773},{"date":"2022-07-14","close":50943.668},{"date":"2022-07-15","close":50766.4727},{"date":"2022-07-18","close":51120.8633},{"date":"2022-07-19","close":51475.2578},{"date":"2022-07-20","close":51298.0586},{"date":"2022-07-21","close":51209.4609},{"date":"2022-07-22","close":51209.4609},{"date":"2022-07-25","close":51209.4609},{"date":"2022-07-26","close":51120.8633},{"date":"2022-07-27","close":51386.6562},{"date":"2022-07-28","close":51209.4609},{"date":"2022-07-29","close":51209.4609},{"date":"2022-08-01","close":50677.875},{"date":"2022-08-02","close":50234.8789},{"date":"2022-08-03","close":49880.4922},{"date":"2022-08-04","close":51386.6562},{"date":"2022-08-05","close":51652.4492},{"date":"2022-08-08","close":52095.4375},{"date":"2022-08-09","close":52006.8398},{"date":"2022-08-10","close":52184.0312},{"date":"2022-08-11","close":52272.6289},{"date":"2022-08-12","close":52006.8398},{"date":"2022-08-16","close":51386.6562},{"date":"2022-08-17","close":50943.668},{"date":"2022-08-18","close":50323.4844},{"date":"2022-08-19","close":50766.4727},{"date":"2022-08-22","close":50589.2773},{"date":"2022-08-23","close":49348.9102},{"date":"2022-08-24","close":49437.5117},{"date":"2022-08-25","close":50500.6797},{"date":"2022-08-26","close":50500.6797},{"date":"2022-08-29","close":49614.7031},{"date":"2022-08-30","close":50146.2852},{"date":"2022-08-31","close":50323.4844},{"date":"2022-09-01","close":49703.3008},{"date":"2022-09-02","close":49614.7031},{"date":"2022-09-05","close":49791.8984},{"date":"2022-09-06","close":49437.5117},{"date":"2022-09-07","close":49171.7188},{"date":"2022-09-08","close":49260.3125},{"date":"2022-09-13","close":49703.3008},{"date":"2022-09-14","close":49260.3125},{"date":"2022-09-15","close":49083.1172},{"date":"2022-09-16","close":49526.1094},{"date":"2022-09-19","close":49348.9102},{"date":"2022-09-20","close":49703.3008},{"date":"2022-09-21","close":49437.5117},{"date":"2022-09-22","close":49437.5117},{"date":"2022-09-23","close":48551.5352},{"date":"2022-09-26","close":47222.5664},{"date":"2022-09-27","close":47665.5547},{"date":"2022-09-28","close":47399.7617},{"date":"2022-09-29","close":48728.7266},{"date":"2022-09-30","close":48108.543},{"date":"2022-10-04","close":48019.9453},{"date":"2022-10-05","close":47842.7539},{"date":"2022-10-06","close":47576.957},{"date":"2022-10-07","close":48374.3359},{"date":"2022-10-11","close":48640.1289},{"date":"2022-10-12","close":48640.1289},{"date":"2022-10-13","close":48994.5195},{"date":"2022-10-14","close":48728.7266},{"date":"2022-10-17","close":47399.7617},{"date":"2022-10-18","close":48374.3359},{"date":"2022-10-19","close":49171.7188},{"date":"2022-10-20","close":49969.0859},{"date":"2022-10-21","close":49171.7188},{"date":"2022-10-24","close":50677.875},{"date":"2022-10-25","close":51298.0586},{"date":"2022-10-26","close":52627.0234},{"date":"2022-10-27","close":52892.8203},{"date":"2022-10-28","close":52981.418},{"date":"2022-10-31","close":52981.418},{"date":"2022-11-01","close":53513.0039},{"date":"2022-11-02","close":53424.4023},{"date":"2022-11-03","close":52449.8242},{"date":"2022-11-04","close":50855.0703},{"date":"2022-11-07","close":50855.0703},{"date":"2022-11-08","close":50943.668},{"date":"2022-11-09","close":50766.4727},{"date":"2022-11-10","close":50589.2773},{"date":"2022-11-11","close":51475.2578},{"date":"2022-11-14","close":51386.6562},{"date":"2022-11-15","close":52627.0234},{"date":"2022-11-16","close":52361.2305},{"date":"2022-11-17","close":52184.0312},{"date":"2022-11-18","close":51829.6406},{"date":"2022-11-21","close":51829.6406},{"date":"2022-11-22","close":51652.4492},{"date":"2022-11-23","close":51298.0586},{"date":"2022-11-24","close":51829.6406},{"date":"2022-11-25","close":51120.8633},{"date":"2022-11-28","close":50412.082},{"date":"2022-11-29","close":50855.0703},{"date":"2022-11-30","close":51741.0508},{"date":"2022-12-01","close":51829.6406},{"date":"2022-12-02","close":51652.4492},{"date":"2022-12-05","close":51386.6562},{"date":"2022-12-06","close":53601.6016},{"date":"2022-12-07","close":52361.2305},{"date":"2022-12-08","close":52892.8203},{"date":"2022-12-09","close":51829.6406},{"date":"2022-12-12","close":51298.0586},{"date":"2022-12-13","close":52892.8203},{"date":"2022-12-14","close":52892.8203},{"date":"2022-12-15","close":52892.8203},{"date":"2022-12-16","close":52627.0234},{"date":"2022-12-19","close":52272.6289},{"date":"2022-12-20","close":52538.4219},{"date":"2022-12-21","close":52715.6211},{"date":"2022-12-22","close":53424.4023},{"date":"2022-12-23","close":52715.6211},{"date":"2022-12-26","close":52981.418},{"date":"2022-12-27","close":53070.0156},{"date":"2022-12-28","close":53868.5625},{"date":"2022-12-29","close":53587.5078},{"date":"2023-01-02","close":52838.0312},{"date":"2023-01-03","close":52088.5625},{"date":"2023-01-04","close":51713.8203},{"date":"2023-01-05","close":51339.0859},{"date":"2023-01-06","close":51245.3984},{"date":"2023-01-09","close":52838.0312},{"date":"2023-01-10","close":51713.8203},{"date":"2023-01-11","close":51432.7695},{"date":"2023-01-12","close":50964.3438},{"date":"2023-01-13","close":50776.9727},{"date":"2023-01-16","close":50776.9727},{"date":"2023-01-17","close":49746.4453},{"date":"2023-01-18","close":49652.7617},{"date":"2023-01-19","close":49652.7617},{"date":"2023-01-20","close":50027.5039},{"date":"2023-01-25","close":49933.8203},{"date":"2023-01-26","close":50214.8672},{"date":"2023-01-27","close":50683.2891},{"date":"2023-01-30","close":49652.7617},{"date":"2023-01-31","close":48996.9727},{"date":"2023-02-01","close":48996.9727},{"date":"2023-02-02","close":50121.1875},{"date":"2023-02-03","close":49933.8203},{"date":"2023-02-06","close":49933.8203},{"date":"2023-02-07","close":49371.7109},{"date":"2023-02-08","close":49933.8203},{"date":"2023-02-09","close":49933.8203},{"date":"2023-02-10","close":49933.8203},{"date":"2023-02-13","close":48996.9727},{"date":"2023-02-14","close":48809.5977},{"date":"2023-02-15","close":48622.2305},{"date":"2023-02-16","close":48528.543},{"date":"2023-02-17","close":48247.4961},{"date":"2023-02-20","close":48622.2305},{"date":"2023-02-21","close":48528.543},{"date":"2023-02-22","close":48060.1289},{"date":"2023-02-23","close":48153.8125},{"date":"2023-02-24","close":50121.1875},{"date":"2023-02-27","close":49465.3906},{"date":"2023-02-28","close":49371.7109},{"date":"2023-03-02","close":48715.9141},{"date":"2023-03-03","close":49278.0273},{"date":"2023-03-06","close":49652.7617},{"date":"2023-03-07","close":49933.8203},{"date":"2023-03-08","close":48809.5977},{"date":"2023-03-09","close":48996.9727},{"date":"2023-03-10","close":48341.1797},{"date":"2023-03-13","close":47779.0703},{"date":"2023-03-14","close":46935.9141},{"date":"2023-03-15","close":47591.7031},{"date":"2023-03-16","close":47498.0156},{"date":"2023-03-17","close":48434.8633},{"date":"2023-03-20","close":47966.4453},{"date":"2023-03-21","close":48153.8125},{"date":"2023-03-22","close":47591.7031},{"date":"2023-03-23","close":47498.0156},{"date":"2023-03-24","close":47310.6523},{"date":"2023-03-27","close":47310.6523},{"date":"2023-03-28","close":47404.3359},{"date":"2023-03-29","close":47216.9688},{"date":"2023-03-30","close":46935.9141},{"date":"2023-03-31","close":47404.3359},{"date":"2023-04-03","close":47123.2812},{"date":"2023-04-04","close":48153.8125},{"date":"2023-04-05","close":48247.4961},{"date":"2023-04-06","close":50027.5039},{"date":"2023-04-07","close":50402.2383},{"date":"2023-04-10","close":52182.2422},{"date":"2023-04-11","close":53025.3984},{"date":"2023-04-12","close":54524.3555},{"date":"2023-04-13","close":55461.2031},{"date":"2023-04-14","close":54805.4062},{"date":"2023-04-17","close":54430.6719},{"date":"2023-04-18","close":53400.1445},{"date":"2023-04-19","close":52838.0312},{"date":"2023-04-20","close":52463.2969},{"date":"2023-04-21","close":52744.3477},{"date":"2023-04-24","close":53119.0898},{"date":"2023-04-25","close":52931.7148},{"date":"2023-04-26","close":53119.0898},{"date":"2023-04-27","close":53587.5078},{"date":"2023-04-28","close":53962.2461},{"date":"2023-05-02","close":53868.5625},{"date":"2023-05-03","close":53868.5625},{"date":"2023-05-04","close":54805.4062},{"date":"2023-05-08","close":53962.2461},{"date":"2023-05-09","close":54055.9297},{"date":"2023-05-10","close":53868.5625},{"date":"2023-05-11","close":53587.5078},{"date":"2023-05-12","close":53306.457},{"date":"2023-05-15","close":53962.2461},{"date":"2023-05-16","close":53774.8789},{"date":"2023-05-17","close":54336.9844},{"date":"2023-05-18","close":53868.5625},{"date":"2023-05-19","close":54055.9297},{"date":"2023-05-22","close":55086.457},{"date":"2023-05-23","close":56210.6758},{"date":"2023-05-24","close":55929.6211},{"date":"2023-05-25","close":55554.8867},{"date":"2023-05-26","close":55742.25},{"date":"2023-05-30","close":56116.9844},{"date":"2023-05-31","close":55554.8867},{"date":"2023-06-01","close":57334.8906},{"date":"2023-06-02","close":57241.2031},{"date":"2023-06-05","close":57053.832},{"date":"2023-06-07","close":56866.4648},{"date":"2023-06-08","close":57241.2031},{"date":"2023-06-09","close":56585.4141},{"date":"2023-06-12","close":56491.7266},{"date":"2023-06-13","close":57053.832},{"date":"2023-06-14","close":55554.8867},{"date":"2023-06-15","close":55273.832},{"date":"2023-06-16","close":54899.0898},{"date":"2023-06-19","close":54992.7734},{"date":"2023-06-20","close":54992.7734},{"date":"2023-06-21","close":54618.0352},{"date":"2023-06-22","close":55367.5156},{"date":"2023-06-23","close":54243.3008},{"date":"2023-06-26","close":54618.0352},{"date":"2023-06-27","close":54618.0352},{"date":"2023-06-28","close":54336.9844},{"date":"2023-06-29","close":53868.5625},{"date":"2023-06-30","close":56585.4141},{"date":"2023-07-03","close":56491.7266},{"date":"2023-07-04","close":55648.5664},{"date":"2023-07-05","close":54992.7734},{"date":"2023-07-06","close":54336.9844},{"date":"2023-07-07","close":53119.0898},{"date":"2023-07-10","close":53025.3984},{"date":"2023-07-11","close":53962.2461},{"date":"2023-07-12","close":55554.8867},{"date":"2023-07-13","close":55554.8867},{"date":"2023-07-14","close":55742.25},{"date":"2023-07-17","close":54618.0352},{"date":"2023-07-18","close":54149.6172},{"date":"2023-07-19","close":56210.6758},{"date":"2023-07-20","close":56304.3594},{"date":"2023-07-21","close":62768.5859},{"date":"2023-07-24","close":61738.0586},{"date":"2023-07-25","close":59489.6328},{"date":"2023-07-26","close":60707.5273},{"date":"2023-07-27","close":64361.2188},{"date":"2023-07-28","close":64923.3281},{"date":"2023-07-31","close":68389.6562},{"date":"2023-08-01","close":70169.6641},{"date":"2023-08-02","close":68202.2891},{"date":"2023-08-03","close":68858.0781},{"date":"2023-08-04","close":68858.0781},{"date":"2023-08-07","close":68389.6562},{"date":"2023-08-08","close":69513.8672},{"date":"2023-08-09","close":73167.5625},{"date":"2023-08-10","close":71574.9297},{"date":"2023-08-11","close":70919.1328},{"date":"2023-08-14","close":70450.7109},{"date":"2023-08-16","close":69513.8672},{"date":"2023-08-17","close":68670.7031},{"date":"2023-08-18","close":68670.7031},{"date":"2023-08-21","close":69232.8125},{"date":"2023-08-22","close":68858.0781},{"date":"2023-08-23","close":70263.3438},{"date":"2023-08-24","close":70825.4453},{"date":"2023-08-25","close":70825.4453},{"date":"2023-08-28","close":67452.8125},{"date":"2023-08-29","close":68108.6016},{"date":"2023-08-30","close":68014.9141},{"date":"2023-08-31","close":68202.2891},{"date":"2023-09-01","close":66047.5469},{"date":"2023-09-04","close":66047.5469},{"date":"2023-09-05","close":65579.1172},{"date":"2023-09-06","close":66422.2812},{"date":"2023-09-07","close":66890.7031},{"date":"2023-09-08","close":68389.6562},{"date":"2023-09-11","close":74853.875},{"date":"2023-09-12","close":73354.9297},{"date":"2023-09-13","close":69232.8125},{"date":"2023-09-14","close":71106.5},{"date":"2023-09-15","close":70731.7656},{"date":"2023-09-18","close":71574.9297},{"date":"2023-09-19","close":73167.5625},{"date":"2023-09-20","close":70075.9688},{"date":"2023-09-21","close":68577.0234},{"date":"2023-09-22","close":68858.0781},{"date":"2023-09-25","close":69420.1797},{"date":"2023-09-26","close":69607.5547},{"date":"2023-09-27","close":71012.8203},{"date":"2023-10-04","close":74010.7188},{"date":"2023-10-05","close":69701.2344},{"date":"2023-10-06","close":72230.7188},{"date":"2023-10-10","close":71481.2344},{"date":"2023-10-11","close":74479.1406},{"date":"2023-10-12","close":74479.1406},{"date":"2023-10-13","close":71293.8672},{"date":"2023-10-16","close":70731.7656},{"date":"2023-10-17","close":69794.9219},{"date":"2023-10-18","close":57615.9453},{"date":"2023-10-19","close":57522.2578},{"date":"2023-10-20","close":58740.1523},{"date":"2023-10-23","close":58084.3594},{"date":"2023-10-24","close":54336.9844},{"date":"2023-10-25","close":53962.2461},{"date":"2023-10-26","close":52650.6602},{"date":"2023-10-27","close":53212.7734},{"date":"2023-10-30","close":53493.8281},{"date":"2023-10-31","close":53774.8789},{"date":"2023-11-01","close":54149.6172},{"date":"2023-11-02","close":55742.25},{"date":"2023-11-03","close":55648.5664},{"date":"2023-11-06","close":59302.2617},{"date":"2023-11-07","close":58271.7305},{"date":"2023-11-08","close":59583.3164},{"date":"2023-11-09","close":57990.6797},{"date":"2023-11-10","close":58084.3594},{"date":"2023-11-13","close":57803.3086},{"date":"2023-11-14","close":58365.418},{"date":"2023-11-15","close":59021.207},{"date":"2023-11-16","close":58646.4688},{"date":"2023-11-17","close":57709.625},{"date":"2023-11-20","close":58271.7305},{"date":"2023-11-21","close":58459.1016},{"date":"2023-11-22","close":57896.9961},{"date":"2023-11-23","close":58459.1016},{"date":"2023-11-24","close":57990.6797},{"date":"2023-11-27","close":57990.6797},{"date":"2023-11-28","close":58833.8359},{"date":"2023-11-29","close":57803.3086},{"date":"2023-11-30","close":57428.5742},{"date":"2023-12-01","close":57615.9453},{"date":"2023-12-04","close":57053.832},{"date":"2023-12-05","close":59302.2617},{"date":"2023-12-06","close":60145.418},{"date":"2023-12-07","close":61363.3203},{"date":"2023-12-08","close":61644.375},{"date":"2023-12-11","close":61269.6328},{"date":"2023-12-12","close":61363.3203},{"date":"2023-12-13","close":60426.4766},{"date":"2023-12-14","close":60145.418},{"date":"2023-12-15","close":59958.0547},{"date":"2023-12-18","close":60520.1602},{"date":"2023-12-19","close":61269.6328},{"date":"2023-12-20","close":61457.0078},{"date":"2023-12-21","close":61175.9492},{"date":"2023-12-22","close":64361.2188},{"date":"2023-12-26","close":65485.4375},{"date":"2023-12-27","close":67246.8984},{"date":"2023-12-28","close":68138.2422},{"date":"2024-01-02","close":67147.8594},{"date":"2024-01-03","close":68138.2422},{"date":"2024-01-04","close":65662.2812},{"date":"2024-01-05","close":65266.1328},{"date":"2024-01-08","close":63780.5625},{"date":"2024-01-09","close":63879.6016},{"date":"2024-01-10","close":64176.7148},{"date":"2024-01-11","close":64671.9062},{"date":"2024-01-12","close":62394.0273},{"date":"2024-01-15","close":61997.875},{"date":"2024-01-16","close":61601.7227},{"date":"2024-01-17","close":59819.0391},{"date":"2024-01-18","close":59224.8086},{"date":"2024-01-19","close":59125.7695},{"date":"2024-01-22","close":59026.7344},{"date":"2024-01-23","close":59620.9609},{"date":"2024-01-24","close":58927.6953},{"date":"2024-01-25","close":59620.9609},{"date":"2024-01-26","close":60809.4219},{"date":"2024-01-29","close":59720.0},{"date":"2024-01-30","close":59918.0781},{"date":"2024-01-31","close":58630.582},{"date":"2024-02-01","close":58531.543},{"date":"2024-02-02","close":59323.8477},{"date":"2024-02-05","close":58828.6562},{"date":"2024-02-06","close":59224.8086},{"date":"2024-02-07","close":61007.4961},{"date":"2024-02-08","close":60611.3438},{"date":"2024-02-13","close":62790.1797},{"date":"2024-02-14","close":61403.6484},{"date":"2024-02-15","close":61502.6836},{"date":"2024-02-16","close":61997.875},{"date":"2024-02-19","close":62691.1406},{"date":"2024-02-20","close":64473.832},{"date":"2024-02-21","close":65167.0977},{"date":"2024-02-22","close":63681.5234},{"date":"2024-02-23","close":66355.5547},{"date":"2024-02-26","close":69227.6562},{"date":"2024-02-27","close":68732.4766},{"date":"2024-02-28","close":68039.2031},{"date":"2024-02-29","close":66751.7109},{"date":"2024-03-04","close":64969.0195},{"date":"2024-03-05","close":68039.2031},{"date":"2024-03-06","close":70119.0078},{"date":"2024-03-07","close":68930.5469},{"date":"2024-03-08","close":72892.0703},{"date":"2024-03-11","close":76655.5234},{"date":"2024-03-12","close":76061.2891},{"date":"2024-03-13","close":75268.9844},{"date":"2024-03-14","close":74476.6797},{"date":"2024-03-15","close":73288.2188},{"date":"2024-03-18","close":73585.3438},{"date":"2024-03-19","close":74377.6484},{"date":"2024-03-20","close":73981.4922},{"date":"2024-03-21","close":75566.1016},{"date":"2024-03-22","close":75566.1016},{"date":"2024-03-25","close":77150.7188},{"date":"2024-03-26","close":77150.7188},{"date":"2024-03-27","close":75566.1016},{"date":"2024-03-28","close":76655.5234},{"date":"2024-03-29","close":75962.2578},{"date":"2024-04-01","close":78438.2109},{"date":"2024-04-02","close":74971.875},{"date":"2024-04-03","close":71802.6562},{"date":"2024-04-04","close":72693.9922},{"date":"2024-04-05","close":71406.5},{"date":"2024-04-08","close":70614.1953},{"date":"2024-04-09","close":69920.9297},{"date":"2024-04-11","close":68534.3984},{"date":"2024-04-12","close":70515.1641},{"date":"2024-04-15","close":69128.625},{"date":"2024-04-16","close":68633.4297},{"date":"2024-04-17","close":67841.125},{"date":"2024-04-18","close":69425.7344},{"date":"2024-04-19","close":68633.4297},{"date":"2024-04-22","close":70911.3125},{"date":"2024-04-23","close":72495.9141},{"date":"2024-04-24","close":71604.5781},{"date":"2024-04-25","close":70812.2734},{"date":"2024-04-26","close":70317.0859},{"date":"2024-04-29","close":72198.8047},{"date":"2024-04-30","close":71703.6094},{"date":"2024-05-02","close":71307.4609},{"date":"2024-05-03","close":71208.4219},{"date":"2024-05-07","close":71604.5781},{"date":"2024-05-08","close":71802.6562},{"date":"2024-05-09","close":70812.2734},{"date":"2024-05-10","close":70911.3125},{"date":"2024-05-13","close":69920.9297},{"date":"2024-05-14","close":69227.6562},{"date":"2024-05-16","close":73288.2188},{"date":"2024-05-17","close":76655.5234},{"date":"2024-05-20","close":75764.1797},{"date":"2024-05-21","close":76061.2891},{"date":"2024-05-22","close":72198.8047},{"date":"2024-05-23","close":71109.3906},{"date":"2024-05-24","close":69326.7031},{"date":"2024-05-27","close":70119.0078},{"date":"2024-05-28","close":69623.8125},{"date":"2024-05-29","close":69029.5859},{"date":"2024-05-30","close":69128.625},{"date":"2024-05-31","close":68138.2422},{"date":"2024-06-03","close":74278.6016},{"date":"2024-06-04","close":77744.9375},{"date":"2024-06-05","close":78834.3594},{"date":"2024-06-07","close":81013.2031},{"date":"2024-06-10","close":77645.9062},{"date":"2024-06-11","close":75070.9062},{"date":"2024-06-12","close":73585.3438},{"date":"2024-06-13","close":73981.4922},{"date":"2024-06-14","close":73783.4141},{"date":"2024-06-17","close":75467.0625},{"date":"2024-06-18","close":74872.8359},{"date":"2024-06-19","close":75467.0625},{"date":"2024-06-20","close":77348.7891},{"date":"2024-06-21","close":76853.5938},{"date":"2024-06-24","close":77249.75},{"date":"2024-06-25","close":78042.0547},{"date":"2024-06-26","close":78834.3594},{"date":"2024-06-27","close":78537.2422},{"date":"2024-06-28","close":80121.8516},{"date":"2024-07-01","close":82993.9688},{"date":"2024-07-02","close":76259.3672},{"date":"2024-07-03","close":78240.1328},{"date":"2024-07-04","close":79131.4688},{"date":"2024-07-05","close":88639.1406},{"date":"2024-07-08","close":86559.3359},{"date":"2024-07-09","close":87648.7578},{"date":"2024-07-10","close":88540.0938},{"date":"2024-07-11","close":87450.6797},{"date":"2024-07-12","close":93987.1953},{"date":"2024-07-15","close":96265.0781},{"date":"2024-07-16","close":95967.9609},{"date":"2024-07-17","close":95670.8516},{"date":"2024-07-18","close":96364.1094},{"date":"2024-07-19","close":94482.3906},{"date":"2024-07-22","close":95571.8047},{"date":"2024-07-23","close":95868.9219},{"date":"2024-07-24","close":96859.3047},{"date":"2024-07-25","close":94581.4219},{"date":"2024-07-26","close":94779.5},{"date":"2024-07-29","close":95373.7266},{"date":"2024-07-30","close":96661.2266},{"date":"2024-07-31","close":93492.0078},{"date":"2024-08-01","close":91115.0938},{"date":"2024-08-02","close":89926.6328},{"date":"2024-08-05","close":82003.5859},{"date":"2024-08-06","close":85767.0312},{"date":"2024-08-07","close":87945.8672},{"date":"2024-08-08","close":87648.7578},{"date":"2024-08-09","close":87945.8672},{"date":"2024-08-12","close":86460.2969},{"date":"2024-08-13","close":86559.3359},{"date":"2024-08-14","close":87351.6406},{"date":"2024-08-16","close":94284.3125},{"date":"2024-08-19","close":95472.7734},{"date":"2024-08-20","close":93095.8516},{"date":"2024-08-21","close":93392.9688},{"date":"2024-08-22","close":95274.6953},{"date":"2024-08-23","close":105574.6641},{"date":"2024-08-26","close":110526.5625},{"date":"2024-08-27","close":111417.9141},{"date":"2024-08-28","close":134196.6875},{"date":"2024-08-29","close":135781.2812},{"date":"2024-08-30","close":139643.7812},{"date":"2024-09-02","close":138653.4062},{"date":"2024-09-03","close":143506.2656},{"date":"2024-09-04","close":138257.25},{"date":"2024-09-05","close":129343.8125},{"date":"2024-09-06","close":124391.9062},{"date":"2024-09-09","close":118746.7266},{"date":"2024-09-10","close":119340.9609},{"date":"2024-09-11","close":119043.8516},{"date":"2024-09-12","close":123599.5938},{"date":"2024-09-13","close":123797.6719},{"date":"2024-09-19","close":124292.8672},{"date":"2024-09-20","close":144001.4531},{"date":"2024-09-23","close":146774.5312},{"date":"2024-09-24","close":155489.875},{"date":"2024-09-25","close":148062.0156},{"date":"2024-09-26","close":149844.7031},{"date":"2024-09-27","close":144694.7344},{"date":"2024-09-30","close":141228.3906},{"date":"2024-10-02","close":137960.1406},{"date":"2024-10-04","close":145883.1875},{"date":"2024-10-07","close":146675.5},{"date":"2024-10-08","close":146873.5625},{"date":"2024-10-10","close":157173.5312},{"date":"2024-10-11","close":159748.5156},{"date":"2024-10-14","close":159748.5156},{"date":"2024-10-15","close":162125.4375},{"date":"2024-10-16","close":156975.4531},{"date":"2024-10-17","close":152320.6719},{"date":"2024-10-18","close":153806.2344},{"date":"2024-10-21","close":158461.0312},{"date":"2024-10-22","close":152518.7344},{"date":"2024-10-23","close":143704.3438},{"date":"2024-10-24","close":147566.8281},{"date":"2024-10-25","close":145982.2188},{"date":"2024-10-28","close":148854.3281},{"date":"2024-10-29","close":141822.625},{"date":"2024-10-30","close":140634.1719},{"date":"2024-10-31","close":137365.8906},{"date":"2024-11-01","close":133503.4219},{"date":"2024-11-04","close":139445.7031},{"date":"2024-11-05","close":134691.875},{"date":"2024-11-06","close":134295.7188},{"date":"2024-11-07","close":131300.0},{"date":"2024-11-08","close":131225.5312},{"date":"2024-11-11","close":131225.5312},{"date":"2024-11-12","close":125679.4062},{"date":"2024-11-13","close":122609.2266},{"date":"2024-11-14","close":121222.6875},{"date":"2024-11-15","close":119340.9609},{"date":"2024-11-18","close":118548.6562},{"date":"2024-11-19","close":116270.7812},{"date":"2024-11-20","close":115973.6641},{"date":"2024-11-21","close":116072.7031},{"date":"2024-11-22","close":113992.9062},{"date":"2024-11-25","close":117063.0859},{"date":"2024-11-26","close":112804.4453},{"date":"2024-11-27","close":115181.3594},{"date":"2024-11-28","close":117558.2734},{"date":"2024-11-29","close":114290.0156},{"date":"2024-12-02","close":116567.8906},{"date":"2024-12-03","close":119043.8516},{"date":"2024-12-04","close":116765.9688},{"date":"2024-12-05","close":115775.5938},{"date":"2024-12-06","close":113794.8281},{"date":"2024-12-09","close":108248.6875},{"date":"2024-12-10","close":116567.8906},{"date":"2024-12-11","close":115478.4766},{"date":"2024-12-12","close":115775.5938},{"date":"2024-12-13","close":118647.6953},{"date":"2024-12-16","close":117261.1641},{"date":"2024-12-17","close":111715.0234},{"date":"2024-12-18","close":115874.625},{"date":"2024-12-19","close":112012.1406},{"date":"2024-12-20","close":109239.0703},{"date":"2024-12-23","close":116964.0391},{"date":"2024-12-24","close":115676.5469},{"date":"2024-12-26","close":114190.9766},{"date":"2024-12-27","close":111704.2422},{"date":"2024-12-30","close":118866.0469},{"date":"2025-01-02","close":117672.4141},{"date":"2025-01-03","close":118567.6406},{"date":"2025-01-06","close":118368.6953},{"date":"2025-01-07","close":120755.9688},{"date":"2025-01-08","close":132990.7188},{"date":"2025-01-09","close":132294.4219},{"date":"2025-01-10","close":133289.125},{"date":"2025-01-13","close":136969.5},{"date":"2025-01-14","close":130106.1016},{"date":"2025-01-15","close":130404.5078},{"date":"2025-01-16","close":135278.5156},{"date":"2025-01-17","close":133289.125},{"date":"2025-01-20","close":130503.9766},{"date":"2025-01-21","close":131200.2656},{"date":"2025-01-22","close":128713.5234},{"date":"2025-01-23","close":127221.4844},{"date":"2025-01-24","close":129210.875},{"date":"2025-01-31","close":128912.4688},{"date":"2025-02-03","close":122645.8906},{"date":"2025-02-04","close":126923.0781},{"date":"2025-02-05","close":134383.2812},{"date":"2025-02-06","close":136671.0781},{"date":"2025-02-07","close":136173.7344},{"date":"2025-02-10","close":135278.5156},{"date":"2025-02-11","close":134980.1094},{"date":"2025-02-12","close":126525.1953},{"date":"2025-02-13","close":124933.6875},{"date":"2025-02-14","close":124436.3359},{"date":"2025-02-17","close":123938.9922},{"date":"2025-02-18","close":123242.7031},{"date":"2025-02-19","close":122049.0703},{"date":"2025-02-20","close":121551.7266},{"date":"2025-02-21","close":121750.6641},{"date":"2025-02-24","close":119860.7422},{"date":"2025-02-25","close":121551.7266},{"date":"2025-02-26","close":124734.75},{"date":"2025-02-27","close":127022.5469},{"date":"2025-02-28","close":121253.3125},{"date":"2025-03-04","close":129111.4062},{"date":"2025-03-05","close":129111.4062},{"date":"2025-03-06","close":124137.9297},{"date":"2025-03-07","close":118269.2266},{"date":"2025-03-10","close":119860.7422},{"date":"2025-03-11","close":119263.9219},{"date":"2025-03-12","close":118169.7578},{"date":"2025-03-13","close":119761.2734},{"date":"2025-03-14","close":124137.9297},{"date":"2025-03-17","close":125033.1562},{"date":"2025-03-18","close":125828.9141},{"date":"2025-03-19","close":127122.0156},{"date":"2025-03-20","close":130404.5078},{"date":"2025-03-21","close":120557.0312},{"date":"2025-03-24","close":118965.5156},{"date":"2025-03-25","close":125132.625},{"date":"2025-03-26","close":120954.9062},{"date":"2025-03-27","close":117473.4766},{"date":"2025-03-28","close":113395.2266},{"date":"2025-03-31","close":108620.6875},{"date":"2025-04-01","close":109416.4453},{"date":"2025-04-02","close":106133.9531},{"date":"2025-04-03","close":109714.8516},{"date":"2025-04-04","close":109118.0391},{"date":"2025-04-07","close":102652.5156},{"date":"2025-04-08","close":104442.9688},{"date":"2025-04-09","close":101259.9453},{"date":"2025-04-10","close":107625.9922},{"date":"2025-04-11","close":109118.0391},{"date":"2025-04-14","close":112997.3438},{"date":"2025-04-15","close":112897.875},{"date":"2025-04-16","close":112897.875},{"date":"2025-04-17","close":114091.5078},{"date":"2025-04-18","close":114787.7969},{"date":"2025-04-21","close":114887.2656},{"date":"2025-04-22","close":114986.7344},{"date":"2025-04-23","close":115583.5547},{"date":"2025-04-24","close":115285.1406},{"date":"2025-04-25","close":114389.9219},{"date":"2025-04-28","close":112400.5312},{"date":"2025-04-29","close":113594.1641},{"date":"2025-04-30","close":113196.2812},{"date":"2025-05-02","close":112897.875},{"date":"2025-05-07","close":109118.0391},{"date":"2025-05-08","close":109217.5078},{"date":"2025-05-09","close":106631.2969},{"date":"2025-05-12","close":104442.9688},{"date":"2025-05-13","close":107228.1172},{"date":"2025-05-14","close":106929.7031},{"date":"2025-05-15","close":106432.3594},{"date":"2025-05-16","close":105636.6016},{"date":"2025-05-19","close":105139.2578},{"date":"2025-05-20","close":104940.3203},{"date":"2025-05-21","close":107924.3984},{"date":"2025-05-22","close":104442.9688},{"date":"2025-05-23","close":103448.2734},{"date":"2025-05-26","close":103647.2109},{"date":"2025-05-27","close":104641.9062},{"date":"2025-05-28","close":103945.625},{"date":"2025-05-29","close":104840.8438},{"date":"2025-05-30","close":103746.6797},{"date":"2025-06-02","close":103448.2734},{"date":"2025-06-04","close":102453.5781},{"date":"2025-06-05","close":103249.3359},{"date":"2025-06-09","close":106730.7656},{"date":"2025-06-10","close":106730.7656},{"date":"2025-06-11","close":106631.2969},{"date":"2025-06-12","close":107824.9297},{"date":"2025-06-13","close":105935.0156},{"date":"2025-06-16","close":105736.0703},{"date":"2025-06-17","close":104144.5625},{"date":"2025-06-18","close":103149.8672},{"date":"2025-06-19","close":100563.6562},{"date":"2025-06-20","close":103647.2109},{"date":"2025-06-23","close":100563.6562},{"date":"2025-06-24","close":102155.1719},{"date":"2025-06-25","close":101458.8828},{"date":"2025-06-26","close":101458.8828},{"date":"2025-06-27","close":103050.3984},{"date":"2025-06-30","close":103647.2109},{"date":"2025-07-01","close":104343.5},{"date":"2025-07-02","close":106034.4844},{"date":"2025-07-03","close":109416.4453},{"date":"2025-07-04","close":105935.0156},{"date":"2025-07-07","close":107029.1797},{"date":"2025-07-08","close":105835.5391},{"date":"2025-07-09","close":108620.6875},{"date":"2025-07-10","close":111505.3047},{"date":"2025-07-11","close":111107.4219},{"date":"2025-07-14","close":110809.0156},{"date":"2025-07-15","close":112201.5938},{"date":"2025-07-16","close":112102.1172},{"date":"2025-07-17","close":135079.5781},{"date":"2025-07-18","close":131299.7344},{"date":"2025-07-21","close":125232.0938},{"date":"2025-07-22","close":124336.8672},{"date":"2025-07-23","close":124535.8047},{"date":"2025-07-24","close":122645.8906},{"date":"2025-07-25","close":121750.6641},{"date":"2025-07-28","close":119661.8047},{"date":"2025-07-29","close":119761.2734},{"date":"2025-07-30","close":119164.4531},{"date":"2025-07-31","close":117473.4766},{"date":"2025-08-01","close":112102.1172},{"date":"2025-08-04","close":112002.6484},{"date":"2025-08-05","close":114290.4531},{"date":"2025-08-06","close":113892.5703},{"date":"2025-08-07","close":111604.7734},{"date":"2025-08-08","close":111405.8359},{"date":"2025-08-11","close":111405.8359},{"date":"2025-08-12","close":110411.1406},{"date":"2025-08-13","close":112798.4062},{"date":"2025-08-14","close":113793.1016},{"date":"2025-08-18","close":113096.8125},{"date":"2025-08-19","close":113196.2812},{"date":"2025-08-20","close":112698.9375},{"date":"2025-08-21","close":113096.8125},{"date":"2025-08-22","close":114389.9219},{"date":"2025-08-25","close":116180.3672},{"date":"2025-08-26","close":116080.8984},{"date":"2025-08-27","close":115583.5547},{"date":"2025-08-28","close":114688.3281},{"date":"2025-08-29","close":112897.875},{"date":"2025-09-01","close":112002.6484},{"date":"2025-09-02","close":113395.2266},{"date":"2025-09-03","close":117473.4766},{"date":"2025-09-04","close":117473.4766},{"date":"2025-09-05","close":118368.6953},{"date":"2025-09-08","close":121054.375},{"date":"2025-09-09","close":119263.9219},{"date":"2025-09-10","close":118866.0469},{"date":"2025-09-11","close":118269.2266},{"date":"2025-09-12","close":119064.9844},{"date":"2025-09-15","close":118368.6953},{"date":"2025-09-16","close":118667.1094},{"date":"2025-09-17","close":115583.5547},{"date":"2025-09-18","close":115782.4922},{"date":"2025-09-19","close":118600.0},{"date":"2025-09-22","close":122546.4141},{"date":"2025-09-23","close":122446.9453},{"date":"2025-09-24","close":119462.8594},{"date":"2025-09-25","close":117374.0},{"date":"2025-09-26","close":114091.5078},{"date":"2025-09-29","close":115683.0234},{"date":"2025-09-30","close":118468.1719},{"date":"2025-10-01","close":119164.4531},{"date":"2025-10-02","close":119263.9219},{"date":"2025-10-10","close":120059.6797},{"date":"2025-10-13","close":117771.8828},{"date":"2025-10-14","close":119363.3906},{"date":"2025-10-15","close":116578.25},{"date":"2025-10-16","close":116180.3672},{"date":"2025-10-17","close":116080.8984},{"date":"2025-10-20","close":117274.5312},{"date":"2025-10-21","close":117572.9453},{"date":"2025-10-22","close":117771.8828},{"date":"2025-10-23","close":114887.2656},{"date":"2025-10-24","close":113494.6953},{"date":"2025-10-27","close":118866.0469},{"date":"2025-10-28","close":118866.0469},{"date":"2025-10-29","close":116578.25},{"date":"2025-10-30","close":115384.6172},{"date":"2025-10-31","close":117374.0},{"date":"2025-11-03","close":117473.4766},{"date":"2025-11-04","close":119761.2734},{"date":"2025-11-05","close":115881.9609},{"date":"2025-11-06","close":113892.5703},{"date":"2025-11-07","close":114688.3281},{"date":"2025-11-10","close":113892.5703},{"date":"2025-11-11","close":111803.7109},{"date":"2025-11-12","close":119164.4531},{"date":"2025-11-13","close":120557.0312},{"date":"2025-11-14","close":124336.8672},{"date":"2025-11-17","close":122347.4766},{"date":"2025-11-18","close":119263.9219},{"date":"2025-11-19","close":115384.6172},{"date":"2025-11-20","close":118070.2891},{"date":"2025-11-21","close":116080.8984},{"date":"2025-11-24","close":114588.8594},{"date":"2025-11-25","close":113892.5703},{"date":"2025-11-26","close":118766.5781},{"date":"2025-11-27","close":119562.3359},{"date":"2025-11-28","close":121352.7812},{"date":"2025-12-01","close":121253.3125},{"date":"2025-12-02","close":119363.3906},{"date":"2025-12-03","close":118766.5781},{"date":"2025-12-04","close":117771.8828},{"date":"2025-12-05","close":116677.7188},{"date":"2025-12-08","close":115484.0859},{"date":"2025-12-09","close":115881.9609},{"date":"2025-12-10","close":115285.1406},{"date":"2025-12-11","close":115384.6172},{"date":"2025-12-12","close":116379.3125},{"date":"2025-12-15","close":116080.8984},{"date":"2025-12-16","close":114489.3906},{"date":"2025-12-17","close":113693.6328},{"date":"2025-12-18","close":113494.6953},{"date":"2025-12-19","close":115782.4922},{"date":"2025-12-22","close":115384.6172},{"date":"2025-12-23","close":115583.5547},{"date":"2025-12-24","close":114588.8594},{"date":"2025-12-26","close":112102.1172},{"date":"2025-12-29","close":112500.0},{"date":"2025-12-30","close":111803.7109},{"date":"2026-01-02","close":112201.5938},{"date":"2026-01-05","close":113892.5703},{"date":"2026-01-06","close":113892.5703},{"date":"2026-01-07","close":112599.4688},{"date":"2026-01-08","close":112698.9375},{"date":"2026-01-09","close":112698.9375},{"date":"2026-01-12","close":111604.7734},{"date":"2026-01-13","close":110809.0156},{"date":"2026-01-14","close":108620.6875},{"date":"2026-01-15","close":107625.9922},{"date":"2026-01-16","close":107327.5859},{"date":"2026-01-19","close":105338.1953},{"date":"2026-01-20","close":106830.2344},{"date":"2026-01-21","close":102254.6406},{"date":"2026-01-22","close":104244.0312},{"date":"2026-01-23","close":107625.9922},{"date":"2026-01-26","close":108421.75},{"date":"2026-01-27","close":107725.4609},{"date":"2026-01-28","close":109118.0391},{"date":"2026-01-29","close":109615.3828},{"date":"2026-01-30","close":107427.0547},{"date":"2026-02-02","close":104045.0938},{"date":"2026-02-03","close":107526.5234},{"date":"2026-02-04","close":108222.8125},{"date":"2026-02-05","close":106830.2344},{"date":"2026-02-06","close":104244.0312},{"date":"2026-02-09","close":106730.7656},{"date":"2026-02-10","close":107625.9922},{"date":"2026-02-11","close":108620.6875},{"date":"2026-02-12","close":108819.625},{"date":"2026-02-13","close":108222.8125},{"date":"2026-02-19","close":112301.0625},{"date":"2026-02-20","close":111206.8984},{"date":"2026-02-23","close":112599.4688},{"date":"2026-02-24","close":112997.3438},{"date":"2026-02-25","close":112500.0},{"date":"2026-02-26","close":110900.0},{"date":"2026-02-27","close":110200.0},{"date":"2026-03-03","close":106500.0},{"date":"2026-03-04","close":92400.0},{"date":"2026-03-05","close":98800.0},{"date":"2026-03-06","close":99300.0},{"date":"2026-03-09","close":96400.0},{"date":"2026-03-10","close":98500.0},{"date":"2026-03-11","close":98500.0},{"date":"2026-03-12","close":99900.0},{"date":"2026-03-13","close":99300.0},{"date":"2026-03-16","close":97400.0},{"date":"2026-03-17","close":99500.0},{"date":"2026-03-18","close":100200.0},{"date":"2026-03-19","close":98700.0},{"date":"2026-03-20","close":100300.0},{"date":"2026-03-23","close":93500.0},{"date":"2026-03-24","close":95600.0},{"date":"2026-03-25","close":98900.0},{"date":"2026-03-26","close":99000.0},{"date":"2026-03-27","close":100400.0},{"date":"2026-03-30","close":98500.0},{"date":"2026-03-31","close":94800.0},{"date":"2026-04-01","close":99500.0},{"date":"2026-04-02","close":92900.0},{"date":"2026-04-03","close":92800.0},{"date":"2026-04-06","close":91800.0},{"date":"2026-04-07","close":91400.0},{"date":"2026-04-08","close":94200.0},{"date":"2026-04-09","close":93800.0},{"date":"2026-04-10","close":92900.0},{"date":"2026-04-13","close":92100.0},{"date":"2026-04-14","close":93600.0},{"date":"2026-04-15","close":97200.0},{"date":"2026-04-16","close":97700.0},{"date":"2026-04-17","close":97500.0},{"date":"2026-04-20","close":97100.0},{"date":"2026-04-21","close":96500.0},{"date":"2026-04-22","close":95100.0},{"date":"2026-04-23","close":94700.0},{"date":"2026-04-24","close":94800.0},{"date":"2026-04-27","close":94100.0},{"date":"2026-04-28","close":93700.0},{"date":"2026-04-29","close":93200.0},{"date":"2026-04-30","close":91600.0},{"date":"2026-05-04","close":90500.0},{"date":"2026-05-06","close":87800.0},{"date":"2026-05-07","close":88000.0},{"date":"2026-05-08","close":86600.0},{"date":"2026-05-11","close":84600.0},{"date":"2026-05-12","close":84900.0},{"date":"2026-05-13","close":84700.0},{"date":"2026-05-14","close":89400.0},{"date":"2026-05-15","close":86000.0},{"date":"2026-05-18","close":83400.0},{"date":"2026-05-19","close":81300.0},{"date":"2026-05-20","close":81500.0},{"date":"2026-05-21","close":84100.0},{"date":"2026-05-22","close":88300.0},{"date":"2026-05-26","close":85800.0},{"date":"2026-05-27","close":85200.0},{"date":"2026-05-28","close":83600.0},{"date":"2026-05-29","close":85000.0},{"date":"2026-06-01","close":83400.0},{"date":"2026-06-02","close":81500.0},{"date":"2026-06-04","close":80100.0},{"date":"2026-06-05","close":77500.0},{"date":"2026-06-08","close":72400.0},{"date":"2026-06-09","close":76700.0},{"date":"2026-06-10","close":76900.0},{"date":"2026-06-11","close":76400.0},{"date":"2026-06-12","close":77200.0},{"date":"2026-06-15","close":78900.0},{"date":"2026-06-16","close":78300.0},{"date":"2026-06-17","close":79100.0},{"date":"2026-06-18","close":78200.0},{"date":"2026-06-19","close":76100.0},{"date":"2026-06-22","close":73400.0},{"date":"2026-06-23","close":69800.0},{"date":"2026-06-24","close":72300.0},{"date":"2026-06-25","close":71300.0},{"date":"2026-06-26","close":66400.0},{"date":"2026-06-29","close":73800.0},{"date":"2026-06-30","close":70200.0},{"date":"2026-07-01","close":70500.0},{"date":"2026-07-02","close":70100.0},{"date":"2026-07-03","close":70400.0},{"date":"2026-07-06","close":69600.0},{"date":"2026-07-07","close":70300.0},{"date":"2026-07-08","close":69100.0},{"date":"2026-07-09","close":67400.0},{"date":"2026-07-10","close":68500.0},{"date":"2026-07-13","close":68100.0},{"date":"2026-07-14","close":66700.0},{"date":"2026-07-15","close":69500.0},{"date":"2026-07-16","close":70800.0},{"date":"2026-07-20","close":69200.0},{"date":"2026-07-21","close":69600.0},{"date":"2026-07-22","close":70200.0},{"date":"2026-07-23","close":71400.0},{"date":"2026-07-24","close":74900.0},{"date":"2026-07-27","close":72000.0},{"date":"2026-07-28","close":70700.0},{"date":"2026-07-29","close":70300.0},{"date":"2026-07-30","close":74000.0},{"date":"2026-07-31","close":73500.0},{"date":"2026-08-03","close":73600.0},{"date":"2026-08-04","close":74800.0},{"date":"2026-08-05","close":75100.0},{"date":"2026-08-06","close":77800.0},{"date":"2026-08-07","close":80600.0},{"date":"2026-08-10","close":82000.0},{"date":"2026-08-11","close":85600.0},{"date":"2026-08-12","close":83100.0},{"date":"2026-08-13","close":82500.0},{"date":"2026-08-14","close":83700.0},{"date":"2026-08-18","close":79600.0},{"date":"2026-08-19","close":79600.0},{"date":"2026-08-20","close":83400.0},{"date":"2026-08-21","close":82300.0},{"date":"2026-08-24","close":84300.0},{"date":"2026-08-25","close":83300.0},{"date":"2026-08-26","close":86700.0},{"date":"2026-08-27","close":82700.0},{"date":"2026-08-28","close":84900.0},{"date":"2026-08-31","close":83700.0},{"date":"2026-09-01","close":82700.0},{"date":"2026-09-02","close":81300.0},{"date":"2026-09-03","close":81400.0},{"date":"2026-09-04","close":81400.0},{"date":"2026-09-07","close":80700.0},{"date":"2026-09-08","close":79100.0},{"date":"2026-09-09","close":80000.0},{"date":"2026-09-10","close":78900.0},{"date":"2026-09-11","close":79400.0},{"date":"2026-09-14","close":78300.0},{"date":"2026-09-15","close":79500.0},{"date":"2026-09-16","close":77800.0},{"date":"2026-09-17","close":77800.0},{"date":"2026-09-18","close":76000.0},{"date":"2026-09-21","close":75900.0},{"date":"2026-09-22","close":74800.0},{"date":"2026-09-23","close":74000.0},{"date":"2026-09-28","close":74400.0},{"date":"2026-09-29","close":73200.0},{"date":"2026-09-30","close":72700.0},{"date":"2026-10-01","close":74600.0},{"date":"2026-10-02","close":74200.0},{"date":"2026-10-06","close":76400.0},{"date":"2026-10-07","close":75200.0},{"date":"2026-10-08","close":73300.0},{"date":"2026-10-12","close":71500.0},{"date":"2026-10-13","close":71600.0},{"date":"2026-10-14","close":72600.0},{"date":"2026-10-15","close":75700.0},{"date":"2026-10-16","close":80600.0},{"date":"2026-10-19","close":86900.0},{"date":"2026-10-20","close":85200.0},{"date":"2026-10-21","close":86400.0},{"date":"2026-10-22","close":83000.0},{"date":"2026-10-23","close":85300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-39013.0,"foreign_net":-13391.0,"institution_net":52404.0},{"date":"2026-10-21","retail_net":-76164.0,"foreign_net":-43317.0,"institution_net":119481.0},{"date":"2026-10-20","retail_net":-60137.0,"foreign_net":-6922.0,"institution_net":67059.0},{"date":"2026-10-19","retail_net":-531357.0,"foreign_net":248063.0,"institution_net":283294.0},{"date":"2026-10-16","retail_net":-182278.0,"foreign_net":96703.0,"institution_net":85575.0},{"date":"2026-10-15","retail_net":-185100.0,"foreign_net":20021.0,"institution_net":165079.0},{"date":"2026-10-14","retail_net":-23507.0,"foreign_net":37400.0,"institution_net":-13893.0},{"date":"2026-10-13","retail_net":-54850.0,"foreign_net":19398.0,"institution_net":35452.0},{"date":"2026-10-12","retail_net":-5394.0,"foreign_net":-13840.0,"institution_net":19234.0},{"date":"2026-10-08","retail_net":25258.0,"foreign_net":79544.0,"institution_net":-104802.0},{"date":"2026-10-07","retail_net":26291.0,"foreign_net":7692.0,"institution_net":-33983.0},{"date":"2026-10-06","retail_net":-41167.0,"foreign_net":34758.0,"institution_net":6409.0},{"date":"2026-10-02","retail_net":29741.0,"foreign_net":-9229.0,"institution_net":-20512.0},{"date":"2026-10-01","retail_net":-10088.0,"foreign_net":18894.0,"institution_net":-8806.0},{"date":"2026-09-30","retail_net":-3225.0,"foreign_net":14060.0,"institution_net":-10835.0},{"date":"2026-09-29","retail_net":47819.0,"foreign_net":7222.0,"institution_net":-55041.0},{"date":"2026-09-28","retail_net":-5673.0,"foreign_net":32883.0,"institution_net":-27210.0},{"date":"2026-09-23","retail_net":21459.0,"foreign_net":-27096.0,"institution_net":5637.0},{"date":"2026-09-22","retail_net":47027.0,"foreign_net":-18178.0,"institution_net":-28849.0},{"date":"2026-09-21","retail_net":232.0,"foreign_net":-28439.0,"institution_net":28207.0},{"date":"2026-09-18","retail_net":94221.0,"foreign_net":-92027.0,"institution_net":-2194.0},{"date":"2026-09-17","retail_net":2340.0,"foreign_net":-17135.0,"institution_net":14795.0},{"date":"2026-09-16","retail_net":49360.0,"foreign_net":-58819.0,"institution_net":9459.0},{"date":"2026-09-15","retail_net":-30296.0,"foreign_net":-9086.0,"institution_net":39382.0},{"date":"2026-09-14","retail_net":-7545.0,"foreign_net":19217.0,"institution_net":-11672.0},{"date":"2026-09-11","retail_net":5513.0,"foreign_net":-16444.0,"institution_net":10931.0},{"date":"2026-09-10","retail_net":-8430.0,"foreign_net":122485.0,"institution_net":-114055.0},{"date":"2026-09-09","retail_net":-21657.0,"foreign_net":2103.0,"institution_net":19554.0},{"date":"2026-09-08","retail_net":57115.0,"foreign_net":-42849.0,"institution_net":-14266.0},{"date":"2026-09-07","retail_net":68564.0,"foreign_net":-31554.0,"institution_net":-37010.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-39013.0,"foreign_net":-13391.0,"institution_net":52404.0},"d3":{"retail_net":-175314.0,"foreign_net":-63630.0,"institution_net":238944.0},"d7":{"retail_net":-1097556.0,"foreign_net":338557.0,"institution_net":758999.0},"d14":{"retail_net":-1127765.0,"foreign_net":475774.0,"institution_net":651991.0},"d30":{"retail_net":-810941.0,"foreign_net":332117.0,"institution_net":478824.0}},"analysis":"최근 5일 외국인 순매수 28.11만, 기관 순매수 60.78만. 30일 누적: 외국인 33.21만, 기관 47.88만.","foreign_flow":281136.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":607813.0},"insider_trades":[],"price_analysis":{"current":84300.0,"low_30d":69000.0,"support":71080.0,"high_30d":89800.0,"change_1d":1.6,"change_7d":-2.5,"change_30d":7.1,"resistance":87720.0,"position_in_range":74.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.36,"per":43.74,"quarter":"2024-Q2"},{"pbr":5.77,"per":69.26,"quarter":"2024-Q3"},{"pbr":4.91,"per":171.63,"quarter":"2024-Q4"},{"pbr":4.55,"per":159.15,"quarter":"2025-Q1"},{"pbr":4.16,"per":124.23,"quarter":"2025-Q2"},{"pbr":4.75,"per":181.19,"quarter":"2025-Q3"},{"pbr":4.2,"per":48.05,"quarter":"2025-Q4"},{"pbr":3.6,"per":38.0,"quarter":"2026-Q1"},{"pbr":2.52,"per":25.1,"quarter":"2026-Q2"},{"pbr":2.51,"per":30.15,"quarter":"현재"}],"timeline":[{"close":80121.8516,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":141228.3906,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":118866.0469,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":108620.6875,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":103647.2109,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":118468.1719,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":111803.7109,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":94800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":70200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.2,"pbr_5y_low":2.52,"per_5y_avg":95.59,"per_5y_low":25.1,"current_pbr":2.51,"current_per":30.15,"pbr_5y_high":5.77,"per_5y_high":181.19,"pbr_5y_median":4.2,"per_5y_median":69.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"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 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"PHARMACEUTICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +21.4%"},"momentum":{"grade":"C","reason":"RSI 67"},"valuation":{"grade":"C","reason":"PER 30.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"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":2.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.75,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":35.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.76,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.36,"per":43.74,"close":80121.8516,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.77,"per":69.26,"close":141228.3906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.91,"per":171.63,"close":118866.0469,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.55,"per":159.15,"close":108620.6875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.16,"per":124.23,"close":103647.2109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.75,"per":181.19,"close":118468.1719,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.2,"per":48.05,"close":111803.7109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.6,"per":38.0,"close":94800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.52,"per":25.1,"close":70200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"30.3배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.8%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":854.32,"pbr":null,"per":null,"roa":0.02043207729721905,"roe":0.027537288039723662,"revenue":639451698310.0,"market_cap":null,"net_income":68044447035.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.35649970376415374,"total_assets":3330275529266.0,"total_equity":2470993038125.0,"profit_margin":0.10641061274031163,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":66869135267.0,"operating_margin":0.10457261344950325},{"eps":293.38,"pbr":3.08,"per":39.81,"roa":0.007130830812702133,"roe":0.009985024487944366,"revenue":526779877219.0,"market_cap":7574500000000.0,"net_income":23367403399.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2835559235815328,"total_assets":3276953837886.0,"total_equity":2340244976586.0,"profit_margin":0.04435895221047973,"dividend_yield":0.63,"fiscal_quarter":"Q1","operating_income":8815193577.0,"operating_margin":0.016734112213126984},{"eps":1382.83,"pbr":null,"per":null,"roa":0.03419494569845353,"roe":0.0466241012249774,"revenue":546073003638.0,"market_cap":null,"net_income":110139383992.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3903244247856967,"total_assets":3220925833989.0,"total_equity":2362284335746.0,"profit_margin":0.20169351580876366,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26079987412.0,"operating_margin":0.047759159010337775},{"eps":265.79,"pbr":null,"per":null,"roa":0.00693412009844915,"roe":0.00954986516886339,"revenue":570013578017.0,"market_cap":null,"net_income":21169811033.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.29626956218218964,"total_assets":3052991689275.0,"total_equity":2216765436859.0,"profit_margin":0.03713913466175122,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22013818741.0,"operating_margin":0.038619814667543696},{"eps":552.45,"pbr":null,"per":null,"roa":0.014478928821108034,"roe":0.0198683396890846,"revenue":578987017426.0,"market_cap":null,"net_income":44001163318.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3441003132396892,"total_assets":3038979185660.0,"total_equity":2214637156731.0,"profit_margin":0.0759968047532668,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":49861015710.0,"operating_margin":0.08611767485161739},{"eps":125.66,"pbr":null,"per":null,"roa":0.0033466778318533776,"roe":0.0047163442985126425,"revenue":491563987277.0,"market_cap":null,"net_income":10008638224.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3024326050277279,"total_assets":2990618974058.0,"total_equity":2122117807887.0,"profit_margin":0.02036080445893213,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6419671960.0,"operating_margin":0.013059687296381349},{"eps":-290.06,"pbr":null,"per":null,"roa":-0.007852486876265273,"roe":-0.010741954723679458,"revenue":496100737942.0,"market_cap":null,"net_income":-23102399879.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2956830804415163,"total_assets":2942048836634.0,"total_equity":2150670010559.0,"profit_margin":-0.046567961125873074,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-11817170977.0,"operating_margin":-0.023820103606420288},{"eps":446.24,"pbr":null,"per":null,"roa":0.012147975921277745,"roe":0.016344364984538718,"revenue":598784904117.0,"market_cap":null,"net_income":35541872451.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4021476238568445,"total_assets":2925744394072.0,"total_equity":2174564290789.0,"profit_margin":0.059356660808628656,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":47577974423.0,"operating_margin":0.07945753825100352},{"eps":400.67,"pbr":null,"per":null,"roa":0.011058678209390776,"roe":0.015087514532732169,"revenue":528312352203.0,"market_cap":null,"net_income":31912289535.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.31683895683681024,"total_assets":2885723676081.0,"total_equity":2115145570582.0,"profit_margin":0.060404208612442105,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18542379417.0,"operating_margin":0.035097380062533975},{"eps":135.74,"pbr":null,"per":null,"roa":0.00385959229053146,"roe":0.005176356231655389,"revenue":444593457592.0,"market_cap":null,"net_income":10811693128.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3025414164268627,"total_assets":2801252649023.0,"total_equity":2088668678149.0,"profit_margin":0.024318156156768748,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":577136746.0,"operating_margin":0.0012981224445494067},{"eps":1056.42,"pbr":null,"per":null,"roa":0.02990018276031414,"roe":0.040034218038009585,"revenue":437150021163.0,"market_cap":null,"net_income":84141222906.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.30421078341298685,"total_assets":2814070521926.0,"total_equity":2101732643463.0,"profit_margin":0.1924767673169717,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5950488041.0,"operating_margin":0.013612004467411986},{"eps":238.74,"pbr":null,"per":null,"roa":0.0071281985939183,"roe":0.009357535032754412,"revenue":483063443680.0,"market_cap":null,"net_income":19015313581.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2991199512019344,"total_assets":2667618379379.0,"total_equity":2032085748484.0,"profit_margin":0.03936400866134777,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":883255315.0,"operating_margin":0.0018284457798572369}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1831.57,"per":43.74,"date":"2024-06","close":80121.85,"source":"reported"},{"eps":1831.57,"per":51.04,"date":"2024-07","close":93492.01,"source":"reported"},{"eps":1831.57,"per":76.24,"date":"2024-08","close":139643.78,"source":"reported"},{"eps":2039.07,"per":69.26,"date":"2024-09","close":141228.39,"source":"reported"},{"eps":2039.07,"per":67.37,"date":"2024-10","close":137365.89,"source":"reported"},{"eps":2039.07,"per":56.05,"date":"2024-11","close":114290.02,"source":"reported"},{"eps":692.59,"per":171.63,"date":"2024-12","close":118866.05,"source":"reported"},{"eps":692.59,"per":186.13,"date":"2025-01","close":128912.47,"source":"reported"},{"eps":692.59,"per":175.07,"date":"2025-02","close":121253.31,"source":"reported"},{"eps":682.51,"per":159.15,"date":"2025-03","close":108620.69,"source":"reported"},{"eps":682.51,"per":165.85,"date":"2025-04","close":113196.28,"source":"reported"},{"eps":682.51,"per":152.01,"date":"2025-05","close":103746.68,"source":"reported"},{"eps":834.29,"per":124.23,"date":"2025-06","close":103647.21,"source":"reported"},{"eps":834.29,"per":140.81,"date":"2025-07","close":117473.48,"source":"reported"},{"eps":834.29,"per":135.32,"date":"2025-08","close":112897.88,"source":"reported"},{"eps":653.84,"per":181.19,"date":"2025-09","close":118468.17,"source":"reported"},{"eps":653.84,"per":179.51,"date":"2025-10","close":117374.0,"source":"reported"},{"eps":653.84,"per":185.6,"date":"2025-11","close":121352.78,"source":"reported"},{"eps":2326.73,"per":48.05,"date":"2025-12","close":111803.71,"source":"reported"},{"eps":2326.73,"per":46.17,"date":"2026-01","close":107427.05,"source":"reported"},{"eps":2326.73,"per":47.36,"date":"2026-02","close":110200.0,"source":"reported"},{"eps":2494.45,"per":38.0,"date":"2026-03","close":94800.0,"source":"reported"},{"eps":2494.45,"per":36.72,"date":"2026-04","close":91600.0,"source":"reported"},{"eps":2494.45,"per":34.08,"date":"2026-05","close":85000.0,"source":"reported"},{"eps":2796.32,"per":25.1,"date":"2026-06","close":70200.0,"source":"reported"},{"eps":2796.32,"per":26.28,"date":"2026-07","close":73500.0,"source":"reported"},{"eps":2796.32,"per":29.93,"date":"2026-08","close":83700.0,"source":"reported"},{"eps":2796.32,"per":26.0,"date":"2026-09","close":72700.0,"source":"reported"},{"eps":2796.32,"per":30.5,"date":"2026-10","close":85300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":93.39,"std":61.05,"count":29,"current":30.5,"lower_1sd":32.34,"upper_1sd":154.44},"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":"유한양행","phase":"above-fold","symbol_resolved":true}