{"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":"2026-10-23T09:38:41.209584+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.0,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":49.6,"direction":"higher_better","percentile":81}],"summary":"매출 +16.0%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.2,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.0,"direction":"higher_better","percentile":39}],"summary":"RSI 51","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 38.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.71,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.62,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":39.7,"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 1.7x, 순차입금비율 0.6x","percentile":56}},"signals":[],"summary":"셀트리온제약(068760)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.67조. 현재가 37,600원, 전일 대비 -2.0%, 30일 -6.0%. PER 38.9배 / ROE 3.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.36만, 기관 순매수 3.05만.","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":0.34,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.34%","value_pct":0.34},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.62,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.34},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-381.9788602647386,"grade":"C","trend":"하락","atr_14":1685.7142857142858,"rsi_14":51.181102362204726,"sma_20":38745.0,"sma_60":40512.5,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 51.2로 중립 구간입니다. MACD(-381.98)가 시그널선(-530.14)을 상회합니다(골든크로스). 현재가가 SMA20(38745)과 SMA60(40512) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 36997~40493 (현재 위치 17%).","bb_lower":36997.17277741763,"bb_upper":40492.82722258237,"macd_signal":-530.1385893054019},"change_pct":-2.22,"chart_data":[{"date":"2024-10-23","open":59187,"high":59374,"low":57699,"close":58909,"volume":88098,"rsi_14":28.91,"sma_20":64679.85,"sma_60":70458.68,"sma_120":79781.37},{"date":"2024-10-24","open":57977,"high":58722,"low":57513,"close":57699,"volume":81172,"rsi_14":26.43,"sma_20":64265.25,"sma_60":69974.2,"sma_120":79543.89},{"date":"2024-10-25","open":57605,"high":57699,"low":56582,"close":57327,"volume":79796,"rsi_14":20.15,"sma_20":63831.6,"sma_60":69451.6,"sma_120":79312.77},{"date":"2024-10-28","open":57047,"high":58071,"low":57047,"close":58071,"volume":62963,"rsi_14":25.0,"sma_20":63483.7,"sma_60":68929.0,"sma_120":79094.36},{"date":"2024-10-29","open":58071,"high":58537,"low":57327,"close":58537,"volume":66094,"rsi_14":29.63,"sma_20":63107.25,"sma_60":68365.1,"sma_120":78861.65},{"date":"2024-10-30","open":58536,"high":58536,"low":57420,"close":57699,"volume":41870,"rsi_14":25.18,"sma_20":62740.3,"sma_60":67747.18,"sma_120":78590.82},{"date":"2024-10-31","open":57512,"high":58071,"low":56768,"close":57978,"volume":65734,"rsi_14":28.79,"sma_20":62435.3,"sma_60":67121.33,"sma_120":78323.96},{"date":"2024-11-01","open":57885,"high":57885,"low":56675,"close":56768,"volume":81793,"rsi_14":28.15,"sma_20":62073.15,"sma_60":66495.48,"sma_120":78049.16},{"date":"2024-11-04","open":56861,"high":59374,"low":56675,"close":59374,"volume":120218,"rsi_14":35.76,"sma_20":61796.8,"sma_60":66047.55,"sma_120":77768.01},{"date":"2024-11-05","open":58629,"high":59560,"low":58257,"close":58723,"volume":46309,"rsi_14":36.99,"sma_20":61496.55,"sma_60":65718.73,"sma_120":77474.14},{"date":"2024-11-06","open":59187,"high":59653,"low":57326,"close":58350,"volume":75578,"rsi_14":38.57,"sma_20":61224.9,"sma_60":65566.23,"sma_120":77204.9},{"date":"2024-11-07","open":59488,"high":59963,"low":57781,"close":58350,"volume":70903,"rsi_14":38.85,"sma_20":60872.3,"sma_60":65361.33,"sma_120":76914.22},{"date":"2024-11-08","open":57792,"high":58722,"low":57048,"close":57048,"volume":74340,"rsi_14":34.59,"sma_20":60557.8,"sma_60":65064.3,"sma_120":76633.06},{"date":"2024-11-11","open":56767,"high":57047,"low":53976,"close":54349,"volume":152345,"rsi_14":33.1,"sma_20":60152.75,"sma_60":64725.95,"sma_120":76328.87},{"date":"2024-11-12","open":53697,"high":54534,"low":51184,"close":51371,"volume":218266,"rsi_14":26.04,"sma_20":59538.0,"sma_60":64333.6,"sma_120":75983.38},{"date":"2024-11-13","open":50718,"high":51928,"low":50346,"close":50440,"volume":152827,"rsi_14":26.51,"sma_20":58932.8,"sma_60":63887.23,"sma_120":75652.98},{"date":"2024-11-14","open":50161,"high":51184,"low":49789,"close":49789,"volume":133913,"rsi_14":26.04,"sma_20":58341.9,"sma_60":63504.42,"sma_120":75330.52},{"date":"2024-11-15","open":49788,"high":51277,"low":48392,"close":50254,"volume":142808,"rsi_14":24.7,"sma_20":57836.8,"sma_60":63137.48,"sma_120":75014.42},{"date":"2024-11-18","open":50253,"high":53231,"low":49881,"close":52115,"volume":142315,"rsi_14":30.94,"sma_20":57388.85,"sma_60":62824.57,"sma_120":74722.14},{"date":"2024-11-19","open":52115,"high":53604,"low":51650,"close":53139,"volume":131861,"rsi_14":36.61,"sma_20":57102.95,"sma_60":62584.72,"sma_120":74438.6},{"date":"2024-11-20","open":53231,"high":53418,"low":52022,"close":52022,"volume":87190,"rsi_14":33.33,"sma_20":56750.3,"sma_60":62338.5,"sma_120":74155.06},{"date":"2024-11-21","open":52021,"high":52952,"low":51649,"close":51743,"volume":171946,"rsi_14":35.16,"sma_20":56445.3,"sma_60":62074.82,"sma_120":73862.77},{"date":"2024-11-22","open":52208,"high":53325,"low":51464,"close":51743,"volume":198121,"rsi_14":23.38,"sma_20":56159.35,"sma_60":61812.72,"sma_120":73564.93},{"date":"2024-11-25","open":51743,"high":52394,"low":48858,"close":48858,"volume":1975275,"rsi_14":20.23,"sma_20":55687.6,"sma_60":61509.32,"sma_120":73264.72},{"date":"2024-11-26","open":49695,"high":50439,"low":48578,"close":48951,"volume":300465,"rsi_14":21.14,"sma_20":55196.75,"sma_60":61209.1,"sma_120":72970.06},{"date":"2024-11-27","open":48950,"high":50160,"low":48858,"close":49323,"volume":149713,"rsi_14":24.55,"sma_20":54767.85,"sma_60":60921.58,"sma_120":72682.54},{"date":"2024-11-28","open":49788,"high":57233,"low":49416,"close":54256,"volume":1376012,"rsi_14":43.12,"sma_20":54577.25,"sma_60":60751.62,"sma_120":72429.18},{"date":"2024-11-29","open":54535,"high":55745,"low":52301,"close":52674,"volume":391308,"rsi_14":45.63,"sma_20":54367.6,"sma_60":60580.07,"sma_120":72140.88},{"date":"2024-12-02","open":53417,"high":54907,"low":52301,"close":52301,"volume":266647,"rsi_14":52.81,"sma_20":54005.4,"sma_60":60376.73,"sma_120":71845.43},{"date":"2024-12-03","open":53232,"high":54999,"low":52766,"close":53790,"volume":270687,"rsi_14":59.78,"sma_20":53752.85,"sma_60":60197.23,"sma_120":71560.29},{"date":"2024-12-04","open":52580,"high":53510,"low":51370,"close":53232,"volume":269695,"rsi_14":60.11,"sma_20":53490.75,"sma_60":60009.78,"sma_120":71275.16},{"date":"2024-12-05","open":53138,"high":53232,"low":49788,"close":49882,"volume":297950,"rsi_14":49.06,"sma_20":53114.25,"sma_60":59795.33,"sma_120":70958.26},{"date":"2024-12-06","open":49788,"high":50440,"low":48392,"close":49044,"volume":259336,"rsi_14":41.87,"sma_20":52704.45,"sma_60":59588.85,"sma_120":70620.72},{"date":"2024-12-09","open":48300,"high":48300,"low":46159,"close":46159,"volume":303989,"rsi_14":33.18,"sma_20":52285.1,"sma_60":59315.63,"sma_120":70276.02},{"date":"2024-12-10","open":46159,"high":49323,"low":46159,"close":48858,"volume":208953,"rsi_14":42.92,"sma_20":52156.45,"sma_60":59077.37,"sma_120":69951.18},{"date":"2024-12-11","open":48485,"high":50626,"low":48485,"close":49882,"volume":120359,"rsi_14":45.97,"sma_20":52127.85,"sma_60":58867.68,"sma_120":69639.84},{"date":"2024-12-12","open":50346,"high":50812,"low":49509,"close":49789,"volume":185255,"rsi_14":45.78,"sma_20":52127.85,"sma_60":58678.65,"sma_120":69334.86},{"date":"2024-12-13","open":50440,"high":55744,"low":50161,"close":54070,"volume":651595,"rsi_14":60.61,"sma_20":52323.2,"sma_60":58529.33,"sma_120":69044.97},{"date":"2024-12-16","open":56303,"high":56675,"low":55093,"close":56303,"volume":344496,"rsi_14":63.76,"sma_20":52537.65,"sma_60":58407.03,"sma_120":68786.85},{"date":"2024-12-17","open":56302,"high":56768,"low":55186,"close":56396,"volume":216240,"rsi_14":63.38,"sma_20":52704.45,"sma_60":58267.25,"sma_120":68544.61},{"date":"2024-12-18","open":57047,"high":59932,"low":56210,"close":58816,"volume":429587,"rsi_14":59.53,"sma_20":53052.35,"sma_60":58160.83,"sma_120":68323.82},{"date":"2024-12-19","open":57326,"high":58443,"low":56861,"close":56861,"volume":198908,"rsi_14":58.62,"sma_20":53314.45,"sma_60":58008.33,"sma_120":68083.16},{"date":"2024-12-20","open":56768,"high":57606,"low":55186,"close":55652,"volume":212559,"rsi_14":56.67,"sma_20":53514.6,"sma_60":57835.18,"sma_120":67844.88},{"date":"2024-12-23","open":56117,"high":57512,"low":55837,"close":57234,"volume":152649,"rsi_14":56.83,"sma_20":53943.5,"sma_60":57704.93,"sma_120":67633.62},{"date":"2024-12-24","open":57698,"high":58908,"low":56303,"close":58071,"volume":178028,"rsi_14":59.49,"sma_20":54410.5,"sma_60":57571.5,"sma_120":67423.94},{"date":"2024-12-26","open":58629,"high":59932,"low":56861,"close":57513,"volume":226154,"rsi_14":66.81,"sma_20":54829.9,"sma_60":57446.02,"sma_120":67174.56},{"date":"2024-12-27","open":56773,"high":58043,"low":54623,"close":54819,"volume":193371,"rsi_14":61.65,"sma_20":54856.7,"sma_60":57289.75,"sma_120":66894.69},{"date":"2024-12-30","open":54623,"high":57653,"low":54623,"close":55405,"volume":168016,"rsi_14":70.64,"sma_20":54994.5,"sma_60":57145.08,"sma_120":66635.71},{"date":"2025-01-02","open":55014,"high":55405,"low":52864,"close":53548,"volume":163659,"rsi_14":60.84,"sma_20":55056.4,"sma_60":56952.87,"sma_120":66366.45},{"date":"2025-01-03","open":54037,"high":54721,"low":53744,"close":54135,"volume":112262,"rsi_14":60.02,"sma_20":55072.05,"sma_60":56773.82,"sma_120":66085.52},{"date":"2025-01-06","open":54135,"high":56187,"low":54037,"close":55600,"volume":118541,"rsi_14":62.89,"sma_20":55191.3,"sma_60":56635.65,"sma_120":65816.29},{"date":"2025-01-07","open":55698,"high":57262,"low":55210,"close":55307,"volume":168687,"rsi_14":53.25,"sma_20":55467.1,"sma_60":56484.55,"sma_120":65536.62},{"date":"2025-01-08","open":55307,"high":56675,"low":55210,"close":55991,"volume":112721,"rsi_14":48.95,"sma_20":55820.75,"sma_60":56361.0,"sma_120":65273.91},{"date":"2025-01-09","open":55698,"high":56578,"low":55307,"close":56284,"volume":87717,"rsi_14":49.55,"sma_20":56337.15,"sma_60":56258.33,"sma_120":65014.48},{"date":"2025-01-10","open":57066,"high":57066,"low":55405,"close":55600,"volume":91621,"rsi_14":39.38,"sma_20":56680.35,"sma_60":56124.93,"sma_120":64728.57},{"date":"2025-01-13","open":55600,"high":57164,"low":54330,"close":55014,"volume":138494,"rsi_14":43.24,"sma_20":56941.15,"sma_60":56000.6,"sma_120":64432.11},{"date":"2025-01-14","open":55503,"high":55698,"low":54428,"close":54623,"volume":75243,"rsi_14":45.94,"sma_20":57186.7,"sma_60":55885.48,"sma_120":64138.67},{"date":"2025-01-15","open":55112,"high":55112,"low":53451,"close":53939,"volume":103102,"rsi_14":36.37,"sma_20":57178.05,"sma_60":55779.35,"sma_120":63833.03},{"date":"2025-01-16","open":54330,"high":55014,"low":54232,"close":54428,"volume":75709,"rsi_14":34.51,"sma_20":57080.0,"sma_60":55668.83,"sma_120":63549.83},{"date":"2025-01-17","open":54330,"high":54428,"low":53353,"close":53548,"volume":93600,"rsi_14":33.6,"sma_20":56932.2,"sma_60":55579.87,"sma_120":63263.9},{"date":"2025-01-20","open":53842,"high":54037,"low":52864,"close":53451,"volume":74595,"rsi_14":42.86,"sma_20":56655.5,"sma_60":55486.05,"sma_120":62972.37},{"date":"2025-01-21","open":53451,"high":54721,"low":53060,"close":53646,"volume":101921,"rsi_14":40.43,"sma_20":56488.9,"sma_60":55416.22,"sma_120":62695.21},{"date":"2025-01-22","open":53842,"high":54135,"low":53353,"close":53451,"volume":86143,"rsi_14":49.35,"sma_20":56374.25,"sma_60":55349.4,"sma_120":62400.5},{"date":"2025-01-23","open":53451,"high":53451,"low":51887,"close":52180,"volume":123422,"rsi_14":38.1,"sma_20":56113.55,"sma_60":55248.22,"sma_120":62088.61},{"date":"2025-01-24","open":52669,"high":53158,"low":52278,"close":52278,"volume":76703,"rsi_14":25.71,"sma_20":55815.0,"sma_60":55140.75,"sma_120":61752.93},{"date":"2025-01-31","open":52962,"high":53353,"low":51790,"close":51985,"volume":88011,"rsi_14":25.71,"sma_20":55530.0,"sma_60":55042.58,"sma_120":61394.88},{"date":"2025-02-03","open":51594,"high":51594,"low":48858,"close":49640,"volume":221590,"rsi_14":12.64,"sma_20":55265.0,"sma_60":54899.65,"sma_120":61010.49},{"date":"2025-02-04","open":50226,"high":51496,"low":50128,"close":50422,"volume":104965,"rsi_14":17.39,"sma_20":55010.0,"sma_60":54790.7,"sma_120":60643.09},{"date":"2025-02-05","open":50812,"high":51985,"low":50324,"close":51399,"volume":99064,"rsi_14":27.37,"sma_20":54900.0,"sma_60":54653.93,"sma_120":60350.74},{"date":"2025-02-06","open":52083,"high":52083,"low":51301,"close":51790,"volume":97445,"rsi_14":32.26,"sma_20":54780.0,"sma_60":54534.97,"sma_120":60126.85},{"date":"2025-02-07","open":51594,"high":51790,"low":50812,"close":50812,"volume":80249,"rsi_14":30.3,"sma_20":54535.0,"sma_60":54405.68,"sma_120":59985.96},{"date":"2025-02-10","open":50324,"high":51106,"low":49738,"close":50910,"volume":98723,"rsi_14":33.33,"sma_20":54310.0,"sma_60":54297.12,"sma_120":59829.22},{"date":"2025-02-11","open":51008,"high":51496,"low":50617,"close":50617,"volume":95112,"rsi_14":28.57,"sma_20":54035.0,"sma_60":54186.73,"sma_120":59625.52},{"date":"2025-02-12","open":50324,"high":50519,"low":49444,"close":49933,"volume":84634,"rsi_14":29.21,"sma_20":53710.0,"sma_60":54110.75,"sma_120":59418.35},{"date":"2025-02-13","open":50324,"high":50617,"low":49835,"close":50226,"volume":75029,"rsi_14":31.87,"sma_20":53435.0,"sma_60":54090.6,"sma_120":59212.1},{"date":"2025-02-14","open":50324,"high":56089,"low":50226,"close":51301,"volume":930392,"rsi_14":38.0,"sma_20":53245.0,"sma_60":54104.67,"sma_120":58995.95},{"date":"2025-02-17","open":51399,"high":52083,"low":50617,"close":51887,"volume":186370,"rsi_14":42.31,"sma_20":53105.0,"sma_60":54139.85,"sma_120":58822.13},{"date":"2025-02-18","open":52180,"high":52376,"low":50812,"close":51496,"volume":159733,"rsi_14":46.32,"sma_20":52980.0,"sma_60":54160.42,"sma_120":58648.95},{"date":"2025-02-19","open":51496,"high":52571,"low":51301,"close":52278,"volume":185257,"rsi_14":50.0,"sma_20":52870.0,"sma_60":54162.55,"sma_120":58493.56},{"date":"2025-02-20","open":51790,"high":52474,"low":51496,"close":51594,"volume":139195,"rsi_14":48.11,"sma_20":52770.0,"sma_60":54135.55,"sma_120":58360.13},{"date":"2025-02-21","open":51496,"high":51790,"low":51203,"close":51203,"volume":87595,"rsi_14":59.3,"sma_20":52655.0,"sma_60":54120.95,"sma_120":58229.72},{"date":"2025-02-24","open":51008,"high":51496,"low":50715,"close":51399,"volume":88127,"rsi_14":56.25,"sma_20":52540.0,"sma_60":54114.45,"sma_120":58094.63},{"date":"2025-02-25","open":51301,"high":51790,"low":50422,"close":50519,"volume":124679,"rsi_14":44.3,"sma_20":52390.0,"sma_60":54092.95,"sma_120":57952.83},{"date":"2025-02-26","open":51106,"high":55991,"low":51008,"close":55014,"volume":1321238,"rsi_14":63.64,"sma_20":52535.0,"sma_60":54197.35,"sma_120":57853.33},{"date":"2025-02-27","open":54819,"high":55210,"low":53939,"close":54623,"volume":301072,"rsi_14":66.96,"sma_20":52655.0,"sma_60":54293.5,"sma_120":57751.3},{"date":"2025-02-28","open":53744,"high":55503,"low":52864,"close":53060,"volume":389460,"rsi_14":58.46,"sma_20":52710.0,"sma_60":54356.63,"sma_120":57639.11},{"date":"2025-03-04","open":52474,"high":55210,"low":52376,"close":52864,"volume":274153,"rsi_14":58.91,"sma_20":52875.0,"sma_60":54332.23,"sma_120":57541.93},{"date":"2025-03-05","open":52962,"high":54037,"low":52669,"close":53060,"volume":141884,"rsi_14":62.9,"sma_20":53010.0,"sma_60":54338.17,"sma_120":57459.12},{"date":"2025-03-06","open":53646,"high":53646,"low":51594,"close":53158,"volume":211377,"rsi_14":62.3,"sma_20":53100.0,"sma_60":54352.13,"sma_120":57364.43},{"date":"2025-03-07","open":52962,"high":53158,"low":51790,"close":51790,"volume":154277,"rsi_14":52.0,"sma_20":53100.0,"sma_60":54317.35,"sma_120":57257.29},{"date":"2025-03-10","open":51496,"high":52083,"low":51399,"close":51496,"volume":68377,"rsi_14":48.36,"sma_20":53135.0,"sma_60":54287.1,"sma_120":57148.44},{"date":"2025-03-11","open":50617,"high":51496,"low":50031,"close":51496,"volume":141497,"rsi_14":50.0,"sma_20":53165.0,"sma_60":54314.03,"sma_120":57054.68},{"date":"2025-03-12","open":51301,"high":52083,"low":51301,"close":51790,"volume":79956,"rsi_14":47.79,"sma_20":53225.0,"sma_60":54360.25,"sma_120":56974.55},{"date":"2025-03-13","open":51790,"high":52180,"low":50324,"close":50617,"volume":206849,"rsi_14":45.76,"sma_20":53260.0,"sma_60":54435.72,"sma_120":56875.68},{"date":"2025-03-14","open":50910,"high":52474,"low":50812,"close":52180,"volume":200436,"rsi_14":53.85,"sma_20":53360.0,"sma_60":54491.78,"sma_120":56784.57},{"date":"2025-03-17","open":52278,"high":52376,"low":51399,"close":52180,"volume":104276,"rsi_14":53.12,"sma_20":53405.0,"sma_60":54530.38,"sma_120":56699.03},{"date":"2025-03-18","open":52767,"high":53646,"low":52571,"close":52669,"volume":165169,"rsi_14":58.87,"sma_20":53445.0,"sma_60":54578.9,"sma_120":56628.78},{"date":"2025-03-19","open":52669,"high":53744,"low":52376,"close":53060,"volume":120363,"rsi_14":37.8,"sma_20":53525.0,"sma_60":54561.02,"sma_120":56545.18},{"date":"2025-03-20","open":53548,"high":53548,"low":52767,"close":52864,"volume":114901,"rsi_14":38.75,"sma_20":53555.0,"sma_60":54501.67,"sma_120":56454.35},{"date":"2025-03-21","open":52180,"high":53548,"low":52180,"close":52669,"volume":127549,"rsi_14":46.97,"sma_20":53610.0,"sma_60":54437.4,"sma_120":56352.32},{"date":"2025-03-24","open":52474,"high":52864,"low":51790,"close":51887,"volume":50793,"rsi_14":43.06,"sma_20":53645.0,"sma_60":54318.5,"sma_120":56239.67},{"date":"2025-03-25","open":52376,"high":52376,"low":51399,"close":51399,"volume":73703,"rsi_14":38.67,"sma_20":53645.0,"sma_60":54224.63,"sma_120":56116.48},{"date":"2025-03-26","open":51887,"high":51887,"low":51203,"close":51301,"volume":43852,"rsi_14":37.33,"sma_20":53685.0,"sma_60":54149.75,"sma_120":55992.47},{"date":"2025-03-27","open":50910,"high":51496,"low":50422,"close":50422,"volume":77712,"rsi_14":40.0,"sma_20":53450.0,"sma_60":54032.85,"sma_120":55868.89},{"date":"2025-03-28","open":50519,"high":50715,"low":49444,"close":49640,"volume":80625,"rsi_14":37.33,"sma_20":53195.0,"sma_60":53888.33,"sma_120":55729.92},{"date":"2025-03-31","open":48663,"high":48858,"low":46953,"close":47295,"volume":217572,"rsi_14":28.28,"sma_20":52900.0,"sma_60":53713.33,"sma_120":55579.68},{"date":"2025-04-01","open":47246,"high":49933,"low":47246,"close":48809,"volume":115150,"rsi_14":36.32,"sma_20":52692.5,"sma_60":53610.83,"sma_120":55450.29},{"date":"2025-04-02","open":48956,"high":49249,"low":47441,"close":47685,"volume":88852,"rsi_14":36.49,"sma_20":52417.5,"sma_60":53479.17,"sma_120":55312.12},{"date":"2025-04-03","open":46904,"high":48321,"low":46415,"close":48272,"volume":63898,"rsi_14":30.2,"sma_20":52167.5,"sma_60":53389.17,"sma_120":55171.02},{"date":"2025-04-04","open":47832,"high":49640,"low":47197,"close":48369,"volume":95725,"rsi_14":30.88,"sma_20":51992.5,"sma_60":53290.83,"sma_120":55032.32},{"date":"2025-04-07","open":46708,"high":47783,"low":46024,"close":46073,"volume":100072,"rsi_14":21.99,"sma_20":51715.0,"sma_60":53128.33,"sma_120":54881.99},{"date":"2025-04-08","open":46513,"high":47246,"low":45731,"close":45829,"volume":88871,"rsi_14":18.91,"sma_20":51425.0,"sma_60":52966.67,"sma_120":54725.61},{"date":"2025-04-09","open":45145,"high":45585,"low":43484,"close":43581,"volume":128799,"rsi_14":16.07,"sma_20":51005.0,"sma_60":52755.0,"sma_120":54558.0},{"date":"2025-04-10","open":45927,"high":47392,"low":45536,"close":46220,"volume":102838,"rsi_14":30.0,"sma_20":50780.0,"sma_60":52583.33,"sma_120":54420.83},{"date":"2025-04-11","open":45536,"high":46024,"low":45047,"close":45829,"volume":66850,"rsi_14":30.75,"sma_20":50455.0,"sma_60":52416.67,"sma_120":54270.8},{"date":"2025-04-14","open":46562,"high":47246,"low":46122,"close":47001,"volume":62928,"rsi_14":36.61,"sma_20":50190.0,"sma_60":52280.0,"sma_120":54140.3},{"date":"2025-04-15","open":47001,"high":47148,"low":45829,"close":46513,"volume":42167,"rsi_14":35.76,"sma_20":49875.0,"sma_60":52141.67,"sma_120":54013.57},{"date":"2025-04-16","open":46415,"high":46855,"low":46317,"close":46317,"volume":39797,"rsi_14":37.27,"sma_20":49530.0,"sma_60":52011.67,"sma_120":53895.51},{"date":"2025-04-17","open":46513,"high":47148,"low":46366,"close":46904,"volume":41260,"rsi_14":41.41,"sma_20":49225.0,"sma_60":51883.33,"sma_120":53776.08},{"date":"2025-04-18","open":46513,"high":46659,"low":45731,"close":46122,"volume":80097,"rsi_14":45.92,"sma_20":48890.0,"sma_60":51756.67,"sma_120":53668.27},{"date":"2025-04-21","open":45829,"high":46659,"low":45731,"close":46122,"volume":45640,"rsi_14":39.54,"sma_20":48595.0,"sma_60":51631.67,"sma_120":53558.86},{"date":"2025-04-22","open":45682,"high":46415,"low":45682,"close":46024,"volume":45337,"rsi_14":42.98,"sma_20":48320.0,"sma_60":51501.67,"sma_120":53458.94},{"date":"2025-04-23","open":46562,"high":47637,"low":46366,"close":47588,"volume":195755,"rsi_14":47.33,"sma_20":48130.0,"sma_60":51401.67,"sma_120":53375.53},{"date":"2025-04-24","open":47685,"high":48174,"low":47001,"close":47295,"volume":45080,"rsi_14":45.86,"sma_20":47970.0,"sma_60":51318.33,"sma_120":53283.28},{"date":"2025-04-25","open":47392,"high":47832,"low":47392,"close":47392,"volume":40398,"rsi_14":56.11,"sma_20":47855.0,"sma_60":51235.0,"sma_120":53187.88},{"date":"2025-04-28","open":47441,"high":47734,"low":46659,"close":46855,"volume":64797,"rsi_14":54.63,"sma_20":47832.5,"sma_60":51147.5,"sma_120":53095.04},{"date":"2025-04-29","open":46855,"high":48125,"low":46855,"close":47637,"volume":67550,"rsi_14":71.07,"sma_20":47772.5,"sma_60":51113.33,"sma_120":53006.49},{"date":"2025-04-30","open":47588,"high":47783,"low":46806,"close":46953,"volume":71038,"rsi_14":54.78,"sma_20":47735.0,"sma_60":51054.17,"sma_120":52922.43},{"date":"2025-05-02","open":46904,"high":47637,"low":46415,"close":47392,"volume":44852,"rsi_14":60.13,"sma_20":47690.0,"sma_60":50985.83,"sma_120":52819.88},{"date":"2025-05-07","open":47148,"high":47148,"low":46024,"close":46904,"volume":68641,"rsi_14":49.31,"sma_20":47615.0,"sma_60":50902.5,"sma_120":52718.73},{"date":"2025-05-08","open":46953,"high":47148,"low":46708,"close":46806,"volume":42450,"rsi_14":52.21,"sma_20":47652.5,"sma_60":50834.17,"sma_120":52619.93},{"date":"2025-05-09","open":46708,"high":46904,"low":46269,"close":46366,"volume":42687,"rsi_14":50.35,"sma_20":47680.0,"sma_60":50756.67,"sma_120":52526.89},{"date":"2025-05-12","open":46708,"high":46708,"low":45438,"close":45633,"volume":79670,"rsi_14":40.97,"sma_20":47785.0,"sma_60":50671.67,"sma_120":52429.2},{"date":"2025-05-13","open":45975,"high":46513,"low":45878,"close":45927,"volume":51584,"rsi_14":48.51,"sma_20":47770.0,"sma_60":50603.33,"sma_120":52357.04},{"date":"2025-05-14","open":45878,"high":46269,"low":45340,"close":46220,"volume":54200,"rsi_14":50.71,"sma_20":47790.0,"sma_60":50535.0,"sma_120":52312.8},{"date":"2025-05-15","open":45780,"high":46366,"low":45780,"close":45975,"volume":45003,"rsi_14":49.65,"sma_20":47737.5,"sma_60":50444.17,"sma_120":52274.42},{"date":"2025-05-16","open":46708,"high":47001,"low":46024,"close":46317,"volume":72186,"rsi_14":38.98,"sma_20":47727.5,"sma_60":50349.17,"sma_120":52244.51},{"date":"2025-05-19","open":45927,"high":46171,"low":45487,"close":45682,"volume":50102,"rsi_14":36.8,"sma_20":47695.0,"sma_60":50250.0,"sma_120":52205.21},{"date":"2025-05-20","open":46122,"high":46366,"low":45194,"close":45585,"volume":59856,"rsi_14":35.2,"sma_20":47627.5,"sma_60":50135.83,"sma_120":52149.19},{"date":"2025-05-21","open":45585,"high":46415,"low":45536,"close":45585,"volume":72293,"rsi_14":38.6,"sma_20":47600.0,"sma_60":50033.33,"sma_120":52084.44},{"date":"2025-05-22","open":45389,"high":45780,"low":45047,"close":45291,"volume":45774,"rsi_14":26.92,"sma_20":47557.5,"sma_60":49932.5,"sma_120":52026.72},{"date":"2025-05-23","open":45243,"high":45389,"low":44754,"close":45145,"volume":52356,"rsi_14":30.11,"sma_20":47512.5,"sma_60":49825.83,"sma_120":51970.14},{"date":"2025-05-26","open":45438,"high":46806,"low":45194,"close":46122,"volume":99928,"rsi_14":37.5,"sma_20":47437.5,"sma_60":49750.83,"sma_120":51921.89},{"date":"2025-05-27","open":46269,"high":46659,"low":46024,"close":46513,"volume":46890,"rsi_14":46.08,"sma_20":47397.5,"sma_60":49605.83,"sma_120":51901.59},{"date":"2025-05-28","open":46659,"high":46806,"low":46269,"close":46562,"volume":44114,"rsi_14":47.52,"sma_20":47355.0,"sma_60":49468.33,"sma_120":51880.92},{"date":"2025-05-29","open":46855,"high":47246,"low":46708,"close":47197,"volume":54200,"rsi_14":58.1,"sma_20":47372.5,"sma_60":49368.33,"sma_120":51862.48},{"date":"2025-05-30","open":46904,"high":48565,"low":46855,"close":47930,"volume":137104,"rsi_14":72.38,"sma_20":47387.5,"sma_60":49284.17,"sma_120":51808.2},{"date":"2025-06-02","open":48076,"high":48076,"low":47343,"close":47881,"volume":41006,"rsi_14":70.0,"sma_20":47435.0,"sma_60":49195.83,"sma_120":51767.0},{"date":"2025-06-04","open":48467,"high":48760,"low":47832,"close":48125,"volume":77088,"rsi_14":69.7,"sma_20":47472.5,"sma_60":49110.0,"sma_120":51731.07},{"date":"2025-06-05","open":47930,"high":48711,"low":47881,"close":48174,"volume":72178,"rsi_14":73.68,"sma_20":47537.5,"sma_60":49048.33,"sma_120":51682.84},{"date":"2025-06-09","open":48418,"high":49738,"low":48272,"close":49249,"volume":87559,"rsi_14":77.27,"sma_20":47662.5,"sma_60":49010.0,"sma_120":51648.55},{"date":"2025-06-10","open":49933,"high":49933,"low":48614,"close":49640,"volume":63474,"rsi_14":88.57,"sma_20":47830.0,"sma_60":48978.33,"sma_120":51646.18},{"date":"2025-06-11","open":49444,"high":49835,"low":49249,"close":49347,"volume":66830,"rsi_14":85.32,"sma_20":48020.0,"sma_60":48936.67,"sma_120":51648.46},{"date":"2025-06-12","open":49444,"high":50617,"low":49347,"close":49738,"volume":115810,"rsi_14":86.32,"sma_20":48215.0,"sma_60":48921.67,"sma_120":51678.69},{"date":"2025-06-13","open":49933,"high":50324,"low":48174,"close":48858,"volume":94876,"rsi_14":78.29,"sma_20":48350.0,"sma_60":48865.0,"sma_120":51678.39},{"date":"2025-06-16","open":48858,"high":49249,"low":48223,"close":48956,"volume":52240,"rsi_14":80.47,"sma_20":48502.5,"sma_60":48810.0,"sma_120":51670.19},{"date":"2025-06-17","open":48809,"high":49347,"low":48418,"close":48565,"volume":77702,"rsi_14":71.55,"sma_20":48617.5,"sma_60":48740.0,"sma_120":51659.45},{"date":"2025-06-18","open":48076,"high":48858,"low":47783,"close":48467,"volume":51498,"rsi_14":68.18,"sma_20":48760.0,"sma_60":48661.67,"sma_120":51611.34},{"date":"2025-06-19","open":48614,"high":48809,"low":48076,"close":48467,"volume":53821,"rsi_14":67.89,"sma_20":48907.5,"sma_60":48586.67,"sma_120":51544.17},{"date":"2025-06-20","open":48565,"high":50324,"low":48565,"close":49444,"volume":107219,"rsi_14":69.83,"sma_20":49105.0,"sma_60":48531.67,"sma_120":51484.53},{"date":"2025-06-23","open":48956,"high":49053,"low":48369,"close":48467,"volume":64476,"rsi_14":54.55,"sma_20":49267.5,"sma_60":48473.33,"sma_120":51395.92},{"date":"2025-06-24","open":48858,"high":50128,"low":48858,"close":49738,"volume":121329,"rsi_14":63.01,"sma_20":49502.5,"sma_60":48445.0,"sma_120":51334.82},{"date":"2025-06-25","open":50324,"high":50422,"low":49151,"close":49542,"volume":67561,"rsi_14":60.0,"sma_20":49677.5,"sma_60":48415.0,"sma_120":51282.38},{"date":"2025-06-26","open":49835,"high":49835,"low":48614,"close":48760,"volume":56157,"rsi_14":53.75,"sma_20":49792.5,"sma_60":48386.67,"sma_120":51209.76},{"date":"2025-06-27","open":49151,"high":49151,"low":47783,"close":47881,"volume":86745,"rsi_14":41.03,"sma_20":49860.0,"sma_60":48356.67,"sma_120":51122.5},{"date":"2025-06-30","open":48027,"high":48516,"low":47881,"close":48516,"volume":36451,"rsi_14":42.86,"sma_20":49927.5,"sma_60":48377.5,"sma_120":51045.42},{"date":"2025-07-01","open":48516,"high":49249,"low":48321,"close":48956,"volume":64123,"rsi_14":47.56,"sma_20":49980.0,"sma_60":48380.0,"sma_120":50995.42},{"date":"2025-07-02","open":49347,"high":56089,"low":49249,"close":52962,"volume":1314257,"rsi_14":63.87,"sma_20":50240.0,"sma_60":48470.0,"sma_120":50974.58},{"date":"2025-07-03","open":52571,"high":54135,"low":52180,"close":53744,"volume":344162,"rsi_14":71.19,"sma_20":50527.5,"sma_60":48563.33,"sma_120":50976.25},{"date":"2025-07-04","open":53255,"high":55698,"low":52669,"close":54428,"volume":482118,"rsi_14":72.58,"sma_20":50847.5,"sma_60":48666.67,"sma_120":50978.75},{"date":"2025-07-07","open":53939,"high":54037,"low":52962,"close":53060,"volume":166577,"rsi_14":67.16,"sma_20":51042.5,"sma_60":48785.83,"sma_120":50957.08},{"date":"2025-07-08","open":52278,"high":53158,"low":51496,"close":51692,"volume":125781,"rsi_14":61.22,"sma_20":51147.5,"sma_60":48885.83,"sma_120":50926.25},{"date":"2025-07-09","open":51594,"high":51985,"low":51301,"close":51790,"volume":60320,"rsi_14":61.49,"sma_20":51272.5,"sma_60":49025.83,"sma_120":50890.42},{"date":"2025-07-10","open":52180,"high":53744,"low":51692,"close":52571,"volume":137297,"rsi_14":60.96,"sma_20":51417.5,"sma_60":49134.17,"sma_120":50858.75},{"date":"2025-07-11","open":52864,"high":53353,"low":52474,"close":53060,"volume":106338,"rsi_14":66.67,"sma_20":51632.5,"sma_60":49257.5,"sma_120":50837.08},{"date":"2025-07-14","open":53158,"high":53451,"low":51985,"close":52278,"volume":64191,"rsi_14":59.56,"sma_20":51802.5,"sma_60":49347.5,"sma_120":50813.75},{"date":"2025-07-15","open":52278,"high":53158,"low":52083,"close":52474,"volume":69818,"rsi_14":61.03,"sma_20":52002.5,"sma_60":49449.17,"sma_120":50795.42},{"date":"2025-07-16","open":52083,"high":52278,"low":51496,"close":51594,"volume":73731,"rsi_14":60.58,"sma_20":52162.5,"sma_60":49539.17,"sma_120":50775.42},{"date":"2025-07-17","open":51985,"high":53646,"low":51790,"close":53158,"volume":167884,"rsi_14":68.75,"sma_20":52402.5,"sma_60":49645.83,"sma_120":50764.58},{"date":"2025-07-18","open":53744,"high":54428,"low":52962,"close":53646,"volume":173794,"rsi_14":68.42,"sma_20":52617.5,"sma_60":49774.17,"sma_120":50765.42},{"date":"2025-07-21","open":56773,"high":58630,"low":53646,"close":54037,"volume":760561,"rsi_14":68.31,"sma_20":52902.5,"sma_60":49909.17,"sma_120":50770.42},{"date":"2025-07-22","open":54135,"high":54623,"low":52376,"close":52767,"volume":134230,"rsi_14":49.12,"sma_20":53057.5,"sma_60":50024.17,"sma_120":50762.92},{"date":"2025-07-23","open":53353,"high":53353,"low":52278,"close":52669,"volume":78222,"rsi_14":44.86,"sma_20":53217.5,"sma_60":50110.83,"sma_120":50756.25},{"date":"2025-07-24","open":52767,"high":54232,"low":52767,"close":53060,"volume":142589,"rsi_14":43.27,"sma_20":53437.5,"sma_60":50209.17,"sma_120":50763.75},{"date":"2025-07-25","open":53255,"high":53353,"low":52278,"close":52376,"volume":72780,"rsi_14":46.39,"sma_20":53667.5,"sma_60":50294.17,"sma_120":50764.58},{"date":"2025-07-28","open":52474,"high":52669,"low":51399,"close":51692,"volume":83453,"rsi_14":50.0,"sma_20":53830.0,"sma_60":50376.67,"sma_120":50762.08},{"date":"2025-07-29","open":51887,"high":54721,"low":51399,"close":52864,"volume":142735,"rsi_14":55.45,"sma_20":54030.0,"sma_60":50465.83,"sma_120":50789.58},{"date":"2025-07-30","open":52767,"high":53451,"low":52767,"close":53060,"volume":77864,"rsi_14":52.63,"sma_20":54035.0,"sma_60":50570.0,"sma_120":50812.08},{"date":"2025-07-31","open":52864,"high":53353,"low":52180,"close":52571,"volume":78893,"rsi_14":47.37,"sma_20":53975.0,"sma_60":50658.33,"sma_120":50822.08},{"date":"2025-08-01","open":51985,"high":52083,"low":50422,"close":50519,"volume":83083,"rsi_14":41.67,"sma_20":53775.0,"sma_60":50720.0,"sma_120":50811.25},{"date":"2025-08-04","open":50715,"high":51790,"low":50324,"close":51496,"volume":63258,"rsi_14":45.69,"sma_20":53695.0,"sma_60":50800.0,"sma_120":50817.08},{"date":"2025-08-05","open":51887,"high":52767,"low":51790,"close":52376,"volume":92918,"rsi_14":53.45,"sma_20":53730.0,"sma_60":50902.5,"sma_120":50829.58},{"date":"2025-08-06","open":51887,"high":52864,"low":51790,"close":52474,"volume":55775,"rsi_14":46.53,"sma_20":53765.0,"sma_60":51019.17,"sma_120":50845.42},{"date":"2025-08-07","open":52278,"high":52278,"low":51399,"close":51790,"volume":65426,"rsi_14":40.78,"sma_20":53725.0,"sma_60":51119.17,"sma_120":50861.25},{"date":"2025-08-08","open":51692,"high":52180,"low":51496,"close":51692,"volume":36012,"rsi_14":38.0,"sma_20":53655.0,"sma_60":51212.5,"sma_120":50873.75},{"date":"2025-08-11","open":51399,"high":51692,"low":51106,"close":51203,"volume":34948,"rsi_14":41.3,"sma_20":53600.0,"sma_60":51301.67,"sma_120":50872.92},{"date":"2025-08-12","open":51399,"high":51692,"low":50812,"close":51106,"volume":45616,"rsi_14":41.3,"sma_20":53530.0,"sma_60":51383.33,"sma_120":50866.25},{"date":"2025-08-13","open":51399,"high":52278,"low":51008,"close":51887,"volume":56748,"rsi_14":43.75,"sma_20":53545.0,"sma_60":51489.17,"sma_120":50869.58},{"date":"2025-08-14","open":51985,"high":53451,"low":51985,"close":52767,"volume":132500,"rsi_14":52.04,"sma_20":53525.0,"sma_60":51611.67,"sma_120":50873.75},{"date":"2025-08-18","open":53158,"high":54232,"low":52376,"close":52474,"volume":81734,"rsi_14":54.26,"sma_20":53465.0,"sma_60":51729.17,"sma_120":50881.25},{"date":"2025-08-19","open":52669,"high":52767,"low":51594,"close":51887,"volume":40960,"rsi_14":44.32,"sma_20":53355.0,"sma_60":51841.67,"sma_120":50887.08},{"date":"2025-08-20","open":51594,"high":51790,"low":51106,"close":51692,"volume":44104,"rsi_14":42.05,"sma_20":53300.0,"sma_60":51953.33,"sma_120":50889.58},{"date":"2025-08-21","open":51790,"high":52278,"low":51203,"close":51301,"volume":42624,"rsi_14":42.53,"sma_20":53230.0,"sma_60":52041.67,"sma_120":50896.25},{"date":"2025-08-22","open":51399,"high":52083,"low":51399,"close":51790,"volume":37567,"rsi_14":59.15,"sma_20":53165.0,"sma_60":52131.67,"sma_120":50868.75},{"date":"2025-08-25","open":52376,"high":53255,"low":52180,"close":52474,"volume":52358,"rsi_14":57.35,"sma_20":53170.0,"sma_60":52232.5,"sma_120":50850.42},{"date":"2025-08-26","open":51790,"high":52669,"low":51790,"close":51887,"volume":54562,"rsi_14":46.15,"sma_20":53180.0,"sma_60":52312.5,"sma_120":50840.42},{"date":"2025-08-27","open":51790,"high":52083,"low":51301,"close":51887,"volume":38100,"rsi_14":45.31,"sma_20":53130.0,"sma_60":52380.0,"sma_120":50832.08},{"date":"2025-08-28","open":51594,"high":52767,"low":51496,"close":52474,"volume":50275,"rsi_14":55.56,"sma_20":53100.0,"sma_60":52458.33,"sma_120":50827.08},{"date":"2025-08-29","open":52474,"high":52864,"low":50226,"close":50519,"volume":162627,"rsi_14":42.68,"sma_20":52995.0,"sma_60":52499.17,"sma_120":50804.58},{"date":"2025-09-01","open":50617,"high":51008,"low":50031,"close":50422,"volume":58070,"rsi_14":44.87,"sma_20":52990.0,"sma_60":52537.5,"sma_120":50792.92},{"date":"2025-09-02","open":50128,"high":51496,"low":50128,"close":51496,"volume":76167,"rsi_14":52.27,"sma_20":52990.0,"sma_60":52575.83,"sma_120":50792.92},{"date":"2025-09-03","open":51106,"high":51790,"low":51106,"close":51399,"volume":61050,"rsi_14":46.91,"sma_20":52940.0,"sma_60":52605.83,"sma_120":50792.08},{"date":"2025-09-04","open":51399,"high":51692,"low":51106,"close":51203,"volume":36096,"rsi_14":39.19,"sma_20":52875.0,"sma_60":52637.5,"sma_120":50787.08},{"date":"2025-09-05","open":51692,"high":51692,"low":51008,"close":51203,"volume":35497,"rsi_14":40.85,"sma_20":52845.0,"sma_60":52662.5,"sma_120":50792.08},{"date":"2025-09-08","open":51594,"high":52962,"low":51496,"close":52278,"volume":137619,"rsi_14":52.63,"sma_20":52875.0,"sma_60":52720.83,"sma_120":50792.92},{"date":"2025-09-09","open":52376,"high":52669,"low":51887,"close":52669,"volume":47551,"rsi_14":56.41,"sma_20":52950.0,"sma_60":52784.17,"sma_120":50797.08},{"date":"2025-09-10","open":52767,"high":53451,"low":52767,"close":52864,"volume":80298,"rsi_14":60.53,"sma_20":53040.0,"sma_60":52857.5,"sma_120":50798.75},{"date":"2025-09-11","open":53060,"high":53353,"low":52474,"close":52962,"volume":81882,"rsi_14":58.33,"sma_20":53095.0,"sma_60":52934.17,"sma_120":50797.92},{"date":"2025-09-12","open":53353,"high":53646,"low":52864,"close":53353,"volume":96386,"rsi_14":56.52,"sma_20":53125.0,"sma_60":53017.5,"sma_120":50802.08},{"date":"2025-09-15","open":53353,"high":53548,"low":52571,"close":53158,"volume":49671,"rsi_14":60.0,"sma_20":53160.0,"sma_60":53080.83,"sma_120":50806.25},{"date":"2025-09-16","open":52864,"high":53158,"low":52376,"close":52962,"volume":53670,"rsi_14":58.21,"sma_20":53215.0,"sma_60":53157.5,"sma_120":50815.42},{"date":"2025-09-17","open":53158,"high":53158,"low":52083,"close":52278,"volume":50874,"rsi_14":48.53,"sma_20":53245.0,"sma_60":53200.83,"sma_120":50822.92},{"date":"2025-09-18","open":52669,"high":53061,"low":52180,"close":52474,"volume":55174,"rsi_14":69.39,"sma_20":53300.0,"sma_60":53249.17,"sma_120":50832.08},{"date":"2025-09-19","open":54000,"high":55300,"low":53500,"close":54900,"volume":155452,"rsi_14":77.05,"sma_20":53395.0,"sma_60":53332.5,"sma_120":50859.58},{"date":"2025-09-22","open":54135,"high":54135,"low":53353,"close":53744,"volume":75427,"rsi_14":72.55,"sma_20":53460.0,"sma_60":53432.5,"sma_120":50894.58},{"date":"2025-09-23","open":54232,"high":57164,"low":54037,"close":56480,"volume":659133,"rsi_14":83.33,"sma_20":53695.0,"sma_60":53568.33,"sma_120":50972.92},{"date":"2025-09-24","open":56382,"high":56382,"low":54623,"close":55307,"volume":163037,"rsi_14":73.86,"sma_20":53870.0,"sma_60":53676.67,"sma_120":51028.33},{"date":"2025-09-25","open":55014,"high":55991,"low":54135,"close":54623,"volume":127610,"rsi_14":68.42,"sma_20":53980.0,"sma_60":53705.0,"sma_120":51087.5},{"date":"2025-09-26","open":56675,"high":56773,"low":53060,"close":53451,"volume":375092,"rsi_14":56.25,"sma_20":54130.0,"sma_60":53700.0,"sma_120":51131.67},{"date":"2025-09-29","open":54037,"high":54135,"low":53255,"close":53451,"volume":65180,"rsi_14":54.35,"sma_20":54285.0,"sma_60":53683.33,"sma_120":51175.0},{"date":"2025-09-30","open":53255,"high":53451,"low":52180,"close":52278,"volume":84627,"rsi_14":47.06,"sma_20":54325.0,"sma_60":53670.0,"sma_120":51227.92},{"date":"2025-10-01","open":52962,"high":53060,"low":52474,"close":52669,"volume":58804,"rsi_14":48.57,"sma_20":54390.0,"sma_60":53686.67,"sma_120":51286.25},{"date":"2025-10-02","open":53452,"high":53648,"low":52864,"close":53060,"volume":58732,"rsi_14":47.57,"sma_20":54475.0,"sma_60":53705.0,"sma_120":51365.42},{"date":"2025-10-10","open":53451,"high":53451,"low":52474,"close":52571,"volume":68522,"rsi_14":47.12,"sma_20":54545.0,"sma_60":53705.0,"sma_120":51419.58},{"date":"2025-10-13","open":51594,"high":52376,"low":51399,"close":51790,"volume":85992,"rsi_14":44.55,"sma_20":54520.0,"sma_60":53683.33,"sma_120":51470.42},{"date":"2025-10-14","open":51790,"high":52376,"low":51008,"close":51203,"volume":100932,"rsi_14":44.95,"sma_20":54445.0,"sma_60":53665.0,"sma_120":51506.25},{"date":"2025-10-15","open":51301,"high":52767,"low":51301,"close":52571,"volume":78714,"rsi_14":50.82,"sma_20":54430.0,"sma_60":53666.67,"sma_120":51557.92},{"date":"2025-10-16","open":52962,"high":54916,"low":52474,"close":54526,"volume":188882,"rsi_14":53.49,"sma_20":54510.0,"sma_60":53716.67,"sma_120":51627.92},{"date":"2025-10-17","open":53451,"high":56089,"low":53451,"close":55210,"volume":200219,"rsi_14":55.56,"sma_20":54605.0,"sma_60":53751.67,"sma_120":51698.75},{"date":"2025-10-20","open":55600,"high":55796,"low":54330,"close":55600,"volume":125687,"rsi_14":45.95,"sma_20":54730.0,"sma_60":53785.0,"sma_120":51779.58},{"date":"2025-10-21","open":56675,"high":57653,"low":55894,"close":56871,"volume":228296,"rsi_14":57.14,"sma_20":54930.0,"sma_60":53833.33,"sma_120":51871.25},{"date":"2025-10-22","open":56382,"high":57457,"low":55991,"close":56871,"volume":104755,"rsi_14":60.95,"sma_20":55165.0,"sma_60":53903.33,"sma_120":51963.75},{"date":"2025-10-23","open":56382,"high":56675,"low":54819,"close":55307,"volume":124970,"rsi_14":58.72,"sma_20":55315.0,"sma_60":53948.33,"sma_120":52029.58},{"date":"2025-10-24","open":55600,"high":55796,"low":55112,"close":55307,"volume":86305,"rsi_14":58.72,"sma_20":55400.0,"sma_60":53986.67,"sma_120":52097.92},{"date":"2025-10-27","open":56089,"high":61170,"low":55503,"close":60779,"volume":628290,"rsi_14":78.43,"sma_20":55760.0,"sma_60":54130.0,"sma_120":52212.08},{"date":"2025-10-28","open":64688,"high":65274,"low":62050,"close":63515,"volume":639265,"rsi_14":81.36,"sma_20":56120.0,"sma_60":54331.67,"sma_120":52354.17},{"date":"2025-10-29","open":63515,"high":63711,"low":61757,"close":62538,"volume":219821,"rsi_14":76.76,"sma_20":56490.0,"sma_60":54496.67,"sma_120":52481.25},{"date":"2025-10-30","open":64688,"high":66740,"low":60486,"close":61561,"volume":374801,"rsi_14":73.96,"sma_20":56845.0,"sma_60":54641.67,"sma_120":52605.83},{"date":"2025-10-31","open":63222,"high":63320,"low":61463,"close":62343,"volume":192029,"rsi_14":78.12,"sma_20":57300.0,"sma_60":54808.33,"sma_120":52733.33},{"date":"2025-11-03","open":63418,"high":63515,"low":59411,"close":63125,"volume":181885,"rsi_14":81.44,"sma_20":57795.0,"sma_60":55023.33,"sma_120":52871.67},{"date":"2025-11-04","open":62538,"high":65372,"low":62147,"close":63711,"volume":332941,"rsi_14":80.65,"sma_20":58380.0,"sma_60":55231.67,"sma_120":53015.83},{"date":"2025-11-05","open":65665,"high":65665,"low":61659,"close":62734,"volume":364830,"rsi_14":73.86,"sma_20":58895.0,"sma_60":55408.33,"sma_120":53155.42},{"date":"2025-11-06","open":63418,"high":64493,"low":62245,"close":63125,"volume":181644,"rsi_14":73.41,"sma_20":59420.0,"sma_60":55590.0,"sma_120":53304.58},{"date":"2025-11-07","open":62050,"high":62343,"low":59900,"close":60682,"volume":200210,"rsi_14":63.4,"sma_20":59835.0,"sma_60":55741.67,"sma_120":53430.42},{"date":"2025-11-10","open":61170,"high":61561,"low":58630,"close":60877,"volume":129727,"rsi_14":61.2,"sma_20":60300.0,"sma_60":55898.33,"sma_120":53555.42},{"date":"2025-11-11","open":60682,"high":61561,"low":59998,"close":60193,"volume":112129,"rsi_14":58.95,"sma_20":60760.0,"sma_60":56051.67,"sma_120":53676.67},{"date":"2025-11-12","open":61366,"high":63711,"low":61366,"close":63222,"volume":286335,"rsi_14":69.76,"sma_20":61305.0,"sma_60":56258.33,"sma_120":53820.83},{"date":"2025-11-13","open":63222,"high":67131,"low":62734,"close":65079,"volume":591477,"rsi_14":72.32,"sma_20":61845.0,"sma_60":56483.33,"sma_120":53986.25},{"date":"2025-11-14","open":64395,"high":66545,"low":63125,"close":63320,"volume":397896,"rsi_14":56.99,"sma_20":62260.0,"sma_60":56663.33,"sma_120":54137.5},{"date":"2025-11-17","open":64688,"high":64688,"low":62147,"close":62734,"volume":147273,"rsi_14":47.56,"sma_20":62625.0,"sma_60":56838.33,"sma_120":54283.75},{"date":"2025-11-18","open":62538,"high":62831,"low":59705,"close":60193,"volume":146780,"rsi_14":43.33,"sma_20":62795.0,"sma_60":56980.0,"sma_120":54410.83},{"date":"2025-11-19","open":60682,"high":60975,"low":57848,"close":59118,"volume":195471,"rsi_14":43.09,"sma_20":62910.0,"sma_60":57106.67,"sma_120":54530.0},{"date":"2025-11-20","open":59900,"high":60389,"low":59411,"close":59705,"volume":60403,"rsi_14":42.46,"sma_20":63135.0,"sma_60":57250.0,"sma_120":54645.83},{"date":"2025-11-21","open":57750,"high":59509,"low":57750,"close":58727,"volume":80940,"rsi_14":37.57,"sma_20":63310.0,"sma_60":57368.33,"sma_120":54750.0},{"date":"2025-11-24","open":59802,"high":59998,"low":57066,"close":57750,"volume":110488,"rsi_14":33.51,"sma_20":63155.0,"sma_60":57458.33,"sma_120":54845.42},{"date":"2025-11-25","open":58337,"high":58825,"low":56968,"close":57555,"volume":79127,"rsi_14":35.03,"sma_20":62850.0,"sma_60":57555.0,"sma_120":54933.75},{"date":"2025-11-26","open":57660,"high":58922,"low":56301,"close":58727,"volume":40891,"rsi_14":39.15,"sma_20":62675.0,"sma_60":57678.33,"sma_120":55029.17},{"date":"2025-11-27","open":60800,"high":60800,"low":59800,"close":59900,"volume":46754,"rsi_14":43.53,"sma_20":62519.99,"sma_60":57781.66,"sma_120":55120.0},{"date":"2025-11-28","open":60600,"high":62300,"low":60000,"close":61901,"volume":138738,"rsi_14":48.94,"sma_20":62425.02,"sma_60":57951.67,"sma_120":55225.42},{"date":"2025-12-01","open":63100,"high":64200,"low":62700,"close":63400,"volume":126964,"rsi_14":54.59,"sma_20":62365.01,"sma_60":58148.34,"sma_120":55342.92},{"date":"2025-12-02","open":63000,"high":63200,"low":61901,"close":62400,"volume":65106,"rsi_14":43.43,"sma_20":62225.03,"sma_60":58310.01,"sma_120":55442.92},{"date":"2025-12-03","open":63400,"high":63400,"low":62101,"close":62400,"volume":46393,"rsi_14":36.54,"sma_20":62135.04,"sma_60":58473.35,"sma_120":55539.59},{"date":"2025-12-04","open":63000,"high":63000,"low":61500,"close":62101,"volume":64002,"rsi_14":40.43,"sma_20":62010.07,"sma_60":58635.02,"sma_120":55636.26},{"date":"2025-12-05","open":62200,"high":62600,"low":61400,"close":62001,"volume":63668,"rsi_14":41.91,"sma_20":62005.1,"sma_60":58795.03,"sma_120":55728.77},{"date":"2025-12-08","open":62600,"high":63900,"low":62400,"close":62600,"volume":90763,"rsi_14":54.31,"sma_20":62020.11,"sma_60":58946.7,"sma_120":55833.77},{"date":"2025-12-09","open":62300,"high":62800,"low":61901,"close":62300,"volume":41734,"rsi_14":58.34,"sma_20":62055.13,"sma_60":59086.71,"sma_120":55935.44},{"date":"2025-12-10","open":62200,"high":62600,"low":61600,"close":62001,"volume":42915,"rsi_14":54.29,"sma_20":61920.16,"sma_60":59218.39,"sma_120":56037.94},{"date":"2025-12-11","open":62400,"high":64200,"low":62101,"close":62700,"volume":205342,"rsi_14":62.75,"sma_20":61725.17,"sma_60":59360.06,"sma_120":56147.11},{"date":"2025-12-12","open":63000,"high":63100,"low":62101,"close":62900,"volume":70287,"rsi_14":70.22,"sma_20":61630.17,"sma_60":59498.39,"sma_120":56257.94},{"date":"2025-12-15","open":62200,"high":64100,"low":61800,"close":63701,"volume":129399,"rsi_14":74.01,"sma_20":61605.19,"sma_60":59653.4,"sma_120":56367.12},{"date":"2025-12-16","open":64000,"high":65300,"low":63250,"close":63400,"volume":215338,"rsi_14":66.67,"sma_20":61695.17,"sma_60":59806.72,"sma_120":56482.11},{"date":"2025-12-17","open":63600,"high":63700,"low":62500,"close":63000,"volume":74003,"rsi_14":68.24,"sma_20":61820.16,"sma_60":59965.05,"sma_120":56582.94},{"date":"2025-12-18","open":62300,"high":62700,"low":61600,"close":62000,"volume":66363,"rsi_14":50.67,"sma_20":61865.18,"sma_60":60105.06,"sma_120":56677.11},{"date":"2025-12-19","open":62200,"high":63000,"low":61500,"close":62700,"volume":84322,"rsi_14":44.78,"sma_20":61995.18,"sma_60":60235.06,"sma_120":56783.78},{"date":"2025-12-22","open":63000,"high":63000,"low":62100,"close":62400,"volume":63646,"rsi_14":50.0,"sma_20":62160.19,"sma_60":60358.4,"sma_120":56895.45},{"date":"2025-12-23","open":62500,"high":62800,"low":61000,"close":61200,"volume":84609,"rsi_14":41.66,"sma_20":62275.18,"sma_60":60415.06,"sma_120":56991.7},{"date":"2025-12-24","open":61200,"high":61699,"low":60700,"close":61500,"volume":62001,"rsi_14":45.83,"sma_20":62325.15,"sma_60":60496.72,"sma_120":57086.69},{"date":"2025-12-26","open":61499,"high":62100,"low":61000,"close":61900,"volume":103701,"rsi_14":49.33,"sma_20":62425.17,"sma_60":60596.72,"sma_120":57150.86},{"date":"2025-12-29","open":60500,"high":60800,"low":59000,"close":59400,"volume":90432,"rsi_14":32.98,"sma_20":62300.14,"sma_60":60675.06,"sma_120":57187.53},{"date":"2025-12-30","open":59200,"high":59600,"low":57900,"close":58000,"volume":95500,"rsi_14":29.52,"sma_20":62030.16,"sma_60":60730.06,"sma_120":57206.69},{"date":"2026-01-02","open":59500,"high":63000,"low":59500,"close":61900,"volume":341692,"rsi_14":49.64,"sma_20":62005.14,"sma_60":60870.06,"sma_120":57270.03},{"date":"2026-01-05","open":62100,"high":64900,"low":61800,"close":64000,"volume":255807,"rsi_14":54.19,"sma_20":62085.12,"sma_60":61038.39,"sma_120":57362.53},{"date":"2026-01-06","open":63300,"high":66400,"low":63200,"close":65400,"volume":305945,"rsi_14":57.48,"sma_20":62250.1,"sma_60":61226.72,"sma_120":57465.86},{"date":"2026-01-07","open":65100,"high":65300,"low":62500,"close":63600,"volume":151169,"rsi_14":49.72,"sma_20":62330.07,"sma_60":61390.06,"sma_120":57547.53},{"date":"2026-01-08","open":64300,"high":64700,"low":63000,"close":63600,"volume":83948,"rsi_14":50.58,"sma_20":62380.06,"sma_60":61566.72,"sma_120":57625.03},{"date":"2026-01-09","open":63900,"high":63900,"low":62300,"close":63800,"volume":65749,"rsi_14":52.33,"sma_20":62455.04,"sma_60":61756.72,"sma_120":57710.86},{"date":"2026-01-12","open":64500,"high":64800,"low":62700,"close":62900,"volume":98722,"rsi_14":52.63,"sma_20":62500.01,"sma_60":61908.39,"sma_120":57787.53},{"date":"2026-01-13","open":63000,"high":64200,"low":62700,"close":63400,"volume":103279,"rsi_14":52.07,"sma_20":62535.0,"sma_60":62035.06,"sma_120":57875.86},{"date":"2026-01-14","open":63200,"high":63800,"low":61700,"close":62000,"volume":97869,"rsi_14":48.89,"sma_20":62490.0,"sma_60":62126.72,"sma_120":57939.19},{"date":"2026-01-15","open":62100,"high":62600,"low":61400,"close":62300,"volume":72709,"rsi_14":53.22,"sma_20":62419.97,"sma_60":62216.72,"sma_120":58000.86},{"date":"2026-01-16","open":61800,"high":62500,"low":60900,"close":61800,"volume":109251,"rsi_14":50.87,"sma_20":62339.99,"sma_60":62276.72,"sma_120":58055.03},{"date":"2026-01-19","open":61100,"high":61600,"low":60300,"close":60900,"volume":108139,"rsi_14":47.19,"sma_20":62235.01,"sma_60":62321.72,"sma_120":58112.53},{"date":"2026-01-20","open":60800,"high":62300,"low":60800,"close":61400,"volume":109342,"rsi_14":56.33,"sma_20":62204.99,"sma_60":62401.72,"sma_120":58175.03},{"date":"2026-01-21","open":60600,"high":60900,"low":59600,"close":60100,"volume":153432,"rsi_14":56.69,"sma_20":62074.99,"sma_60":62460.06,"sma_120":58223.36},{"date":"2026-01-22","open":60500,"high":61900,"low":59500,"close":61000,"volume":140835,"rsi_14":46.46,"sma_20":62004.98,"sma_60":62440.06,"sma_120":58285.03},{"date":"2026-01-23","open":61800,"high":63500,"low":60900,"close":63500,"volume":232080,"rsi_14":48.09,"sma_20":62119.99,"sma_60":62415.06,"sma_120":58373.36},{"date":"2026-01-26","open":65200,"high":70600,"low":64700,"close":70000,"volume":1072083,"rsi_14":62.64,"sma_20":62545.01,"sma_60":62515.06,"sma_120":58505.86},{"date":"2026-01-27","open":68800,"high":72900,"low":68000,"close":72200,"volume":609181,"rsi_14":73.12,"sma_20":63060.0,"sma_60":62668.39,"sma_120":58655.03},{"date":"2026-01-28","open":72300,"high":74800,"low":71800,"close":74000,"volume":464654,"rsi_14":75.49,"sma_20":63790.0,"sma_60":62838.39,"sma_120":58823.36},{"date":"2026-01-29","open":74700,"high":76200,"low":67400,"close":74100,"volume":411899,"rsi_14":75.37,"sma_20":64595.0,"sma_60":62996.72,"sma_120":59010.03},{"date":"2026-01-30","open":74200,"high":75800,"low":72800,"close":73100,"volume":293347,"rsi_14":75.0,"sma_20":65155.0,"sma_60":63128.39,"sma_120":59180.03},{"date":"2026-02-02","open":70500,"high":72000,"low":68400,"close":68900,"volume":247557,"rsi_14":61.41,"sma_20":65400.0,"sma_60":63206.72,"sma_120":59307.53},{"date":"2026-02-03","open":71300,"high":71800,"low":69100,"close":70000,"volume":155282,"rsi_14":66.81,"sma_20":65630.0,"sma_60":63296.72,"sma_120":59443.36},{"date":"2026-02-04","open":70000,"high":72600,"low":69400,"close":70000,"volume":186625,"rsi_14":66.38,"sma_20":65950.0,"sma_60":63428.39,"sma_120":59585.03},{"date":"2026-02-05","open":73100,"high":74300,"low":69300,"close":69700,"volume":267757,"rsi_14":66.95,"sma_20":66255.0,"sma_60":63551.72,"sma_120":59725.03},{"date":"2026-02-06","open":68100,"high":69400,"low":66300,"close":68100,"volume":168817,"rsi_14":65.0,"sma_20":66470.0,"sma_60":63660.06,"sma_120":59855.86},{"date":"2026-02-09","open":70000,"high":72300,"low":69900,"close":70800,"volume":180954,"rsi_14":67.94,"sma_20":66865.0,"sma_60":63761.72,"sma_120":60010.03},{"date":"2026-02-10","open":70600,"high":71400,"low":69600,"close":70300,"volume":92768,"rsi_14":70.08,"sma_20":67210.0,"sma_60":63823.39,"sma_120":60153.36},{"date":"2026-02-11","open":71300,"high":73500,"low":71200,"close":72400,"volume":272930,"rsi_14":71.43,"sma_20":67730.0,"sma_60":63950.06,"sma_120":60306.69},{"date":"2026-02-12","open":72000,"high":73500,"low":70800,"close":72700,"volume":154798,"rsi_14":68.85,"sma_20":68250.0,"sma_60":64091.72,"sma_120":60465.03},{"date":"2026-02-13","open":73300,"high":73700,"low":71400,"close":72200,"volume":110912,"rsi_14":55.98,"sma_20":68770.0,"sma_60":64268.39,"sma_120":60624.19},{"date":"2026-02-19","open":73300,"high":75900,"low":72700,"close":75600,"volume":278384,"rsi_14":58.67,"sma_20":69505.0,"sma_60":64520.06,"sma_120":60813.36},{"date":"2026-02-20","open":75400,"high":75800,"low":74300,"close":75200,"volume":110966,"rsi_14":53.3,"sma_20":70195.0,"sma_60":64755.06,"sma_120":61002.53},{"date":"2026-02-23","open":76200,"high":77200,"low":74200,"close":75400,"volume":189906,"rsi_14":53.55,"sma_20":70960.0,"sma_60":65010.06,"sma_120":61189.19},{"date":"2026-02-24","open":77000,"high":78300,"low":75700,"close":75700,"volume":170169,"rsi_14":57.39,"sma_20":71695.0,"sma_60":65286.72,"sma_120":61372.53},{"date":"2026-02-25","open":76400,"high":76500,"low":73700,"close":73900,"volume":136418,"rsi_14":66.45,"sma_20":72215.0,"sma_60":65536.72,"sma_120":61545.86},{"date":"2026-02-26","open":74600,"high":74600,"low":72100,"close":72900,"volume":173687,"rsi_14":59.6,"sma_20":72360.0,"sma_60":65743.39,"sma_120":61710.86},{"date":"2026-02-27","open":72000,"high":72800,"low":71200,"close":71800,"volume":101365,"rsi_14":55.56,"sma_20":72340.0,"sma_60":65941.72,"sma_120":61861.69},{"date":"2026-03-03","open":70800,"high":72100,"low":67400,"close":67500,"volume":216324,"rsi_14":44.55,"sma_20":72015.0,"sma_60":66035.05,"sma_120":61993.36},{"date":"2026-03-04","open":64500,"high":67500,"low":57500,"close":57700,"volume":341484,"rsi_14":31.69,"sma_20":71195.0,"sma_60":65940.05,"sma_120":62044.19},{"date":"2026-03-05","open":62100,"high":65700,"low":61000,"close":62800,"volume":238776,"rsi_14":37.01,"sma_20":70680.0,"sma_60":65946.71,"sma_120":62128.36},{"date":"2026-03-06","open":63900,"high":65300,"low":62000,"close":64600,"volume":130104,"rsi_14":41.12,"sma_20":70465.0,"sma_60":65983.37,"sma_120":62228.36},{"date":"2026-03-09","open":61300,"high":62600,"low":60300,"close":62500,"volume":129601,"rsi_14":34.58,"sma_20":70090.0,"sma_60":65990.03,"sma_120":62312.53},{"date":"2026-03-10","open":65700,"high":65700,"low":62200,"close":62200,"volume":139605,"rsi_14":33.64,"sma_20":69700.0,"sma_60":65993.36,"sma_120":62394.19},{"date":"2026-03-11","open":62900,"high":63600,"low":61300,"close":61700,"volume":133998,"rsi_14":33.64,"sma_20":69300.0,"sma_60":65978.35,"sma_120":62462.53},{"date":"2026-03-12","open":61300,"high":62200,"low":60200,"close":61200,"volume":128942,"rsi_14":25.34,"sma_20":68955.0,"sma_60":65960.01,"sma_120":62523.36},{"date":"2026-03-13","open":59900,"high":62000,"low":59500,"close":61500,"volume":66236,"rsi_14":26.46,"sma_20":68490.0,"sma_60":65951.67,"sma_120":62585.03},{"date":"2026-03-16","open":61300,"high":61300,"low":60000,"close":60500,"volume":63803,"rsi_14":25.08,"sma_20":68000.0,"sma_60":65915.0,"sma_120":62637.53},{"date":"2026-03-17","open":61700,"high":62300,"low":61100,"close":61200,"volume":69533,"rsi_14":26.07,"sma_20":67440.0,"sma_60":65886.67,"sma_120":62692.53},{"date":"2026-03-18","open":62500,"high":62700,"low":61700,"close":62100,"volume":58485,"rsi_14":29.93,"sma_20":66910.0,"sma_60":65859.99,"sma_120":62756.69},{"date":"2026-03-19","open":60600,"high":61000,"low":60100,"close":60200,"volume":82307,"rsi_14":29.04,"sma_20":66310.0,"sma_60":65806.66,"sma_120":62806.69},{"date":"2026-03-20","open":60400,"high":61300,"low":60300,"close":61300,"volume":69614,"rsi_14":32.67,"sma_20":65595.0,"sma_60":65778.34,"sma_120":62871.69},{"date":"2026-03-23","open":59200,"high":59300,"low":57000,"close":57100,"volume":107804,"rsi_14":32.78,"sma_20":64690.0,"sma_60":65696.66,"sma_120":62900.86},{"date":"2026-03-24","open":59000,"high":59700,"low":57200,"close":59000,"volume":71757,"rsi_14":52.91,"sma_20":63870.0,"sma_60":65635.0,"sma_120":62935.03},{"date":"2026-03-25","open":58900,"high":60000,"low":58500,"close":58700,"volume":73456,"rsi_14":38.29,"sma_20":63020.0,"sma_60":65573.33,"sma_120":62965.86},{"date":"2026-03-26","open":58300,"high":59300,"low":57400,"close":57600,"volume":79003,"rsi_14":29.17,"sma_20":62205.0,"sma_60":65513.33,"sma_120":62964.19},{"date":"2026-03-27","open":56400,"high":58700,"low":56100,"close":58500,"volume":63455,"rsi_14":37.18,"sma_20":61485.0,"sma_60":65463.34,"sma_120":62980.03},{"date":"2026-03-30","open":55900,"high":57300,"low":55600,"close":57000,"volume":51467,"rsi_14":34.52,"sma_20":60745.0,"sma_60":65381.67,"sma_120":62989.19},{"date":"2026-03-31","open":56200,"high":56900,"low":54800,"close":54800,"volume":74453,"rsi_14":31.35,"sma_20":60110.0,"sma_60":65305.0,"sma_120":62990.03},{"date":"2026-04-01","open":56295,"high":58402,"low":56295,"close":57700,"volume":71063,"rsi_14":41.06,"sma_20":60100.0,"sma_60":65296.67,"sma_120":63013.36},{"date":"2026-04-02","open":57800,"high":58200,"low":54300,"close":55100,"volume":97054,"rsi_14":35.96,"sma_20":59715.0,"sma_60":65183.33,"sma_120":63026.69},{"date":"2026-04-03","open":55700,"high":56300,"low":54500,"close":54500,"volume":49627,"rsi_14":36.61,"sma_20":59210.0,"sma_60":65025.0,"sma_120":63031.69},{"date":"2026-04-06","open":54900,"high":56000,"low":54900,"close":54900,"volume":47464,"rsi_14":35.75,"sma_20":58830.0,"sma_60":64850.0,"sma_120":63038.36},{"date":"2026-04-07","open":55200,"high":56400,"low":54600,"close":54700,"volume":41446,"rsi_14":32.71,"sma_20":58455.0,"sma_60":64701.67,"sma_120":63045.86},{"date":"2026-04-08","open":57400,"high":58400,"low":56300,"close":56600,"volume":103610,"rsi_14":41.59,"sma_20":58200.0,"sma_60":64585.0,"sma_120":63075.86},{"date":"2026-04-09","open":56600,"high":56600,"low":55500,"close":55700,"volume":64133,"rsi_14":36.79,"sma_20":57925.0,"sma_60":64450.0,"sma_120":63103.36},{"date":"2026-04-10","open":56300,"high":56500,"low":55900,"close":56000,"volume":44537,"rsi_14":46.82,"sma_20":57650.0,"sma_60":64335.0,"sma_120":63121.69},{"date":"2026-04-13","open":55400,"high":55800,"low":54700,"close":55300,"volume":47077,"rsi_14":38.51,"sma_20":57390.0,"sma_60":64200.0,"sma_120":63117.53},{"date":"2026-04-14","open":56300,"high":57300,"low":56300,"close":56400,"volume":53315,"rsi_14":43.2,"sma_20":57150.0,"sma_60":64106.67,"sma_120":63116.69},{"date":"2026-04-15","open":57600,"high":58300,"low":57500,"close":57800,"volume":72839,"rsi_14":50.58,"sma_20":56935.0,"sma_60":64031.67,"sma_120":63124.19},{"date":"2026-04-16","open":58700,"high":59000,"low":58300,"close":58400,"volume":62436,"rsi_14":49.7,"sma_20":56845.0,"sma_60":63975.0,"sma_120":63125.86},{"date":"2026-04-17","open":58500,"high":59000,"low":58100,"close":58500,"volume":70351,"rsi_14":54.84,"sma_20":56705.0,"sma_60":63935.0,"sma_120":63128.36},{"date":"2026-04-20","open":58600,"high":58900,"low":57700,"close":57800,"volume":75767,"rsi_14":60.71,"sma_20":56740.0,"sma_60":63875.0,"sma_120":63138.36},{"date":"2026-04-21","open":58600,"high":58600,"low":57400,"close":57500,"volume":59449,"rsi_14":50.0,"sma_20":56665.0,"sma_60":63831.67,"sma_120":63145.86},{"date":"2026-04-22","open":57600,"high":57700,"low":56600,"close":57400,"volume":66075,"rsi_14":62.37,"sma_20":56600.0,"sma_60":63771.67,"sma_120":63105.86},{"date":"2026-04-23","open":58000,"high":58400,"low":56400,"close":56800,"volume":75985,"rsi_14":62.37,"sma_20":56560.0,"sma_60":63660.0,"sma_120":63037.53},{"date":"2026-04-24","open":57300,"high":58800,"low":56900,"close":58300,"volume":95130,"rsi_14":66.35,"sma_20":56550.0,"sma_60":63465.0,"sma_120":62990.03},{"date":"2026-04-27","open":58700,"high":58900,"low":57900,"close":57900,"volume":93876,"rsi_14":65.09,"sma_20":56595.0,"sma_60":63226.67,"sma_120":62947.53},{"date":"2026-04-28","open":58000,"high":58500,"low":57600,"close":57900,"volume":83726,"rsi_14":57.47,"sma_20":56750.0,"sma_60":62958.33,"sma_120":62898.36},{"date":"2026-04-29","open":58100,"high":58300,"low":57400,"close":57700,"volume":52618,"rsi_14":62.5,"sma_20":56760.0,"sma_60":62685.0,"sma_120":62840.86},{"date":"2026-04-30","open":57600,"high":57800,"low":56100,"close":56100,"volume":97332,"rsi_14":50.54,"sma_20":56810.0,"sma_60":62401.67,"sma_120":62765.03},{"date":"2026-05-04","open":56600,"high":56800,"low":55600,"close":55600,"volume":80969,"rsi_14":51.65,"sma_20":56865.0,"sma_60":62180.0,"sma_120":62693.36},{"date":"2026-05-06","open":56000,"high":56100,"low":54000,"close":54700,"volume":155447,"rsi_14":40.45,"sma_20":56855.0,"sma_60":61925.0,"sma_120":62610.86},{"date":"2026-05-07","open":55200,"high":56300,"low":54700,"close":54900,"volume":144671,"rsi_14":31.17,"sma_20":56865.0,"sma_60":61673.33,"sma_120":62550.86},{"date":"2026-05-08","open":55100,"high":55200,"low":53500,"close":53700,"volume":104820,"rsi_14":21.69,"sma_20":56720.0,"sma_60":61406.67,"sma_120":62479.19},{"date":"2026-05-11","open":53300,"high":53300,"low":51700,"close":51800,"volume":118837,"rsi_14":16.83,"sma_20":56525.0,"sma_60":61135.0,"sma_120":62397.53},{"date":"2026-05-12","open":51900,"high":53800,"low":50500,"close":52700,"volume":166616,"rsi_14":25.24,"sma_20":56360.0,"sma_60":60833.33,"sma_120":62297.53},{"date":"2026-05-13","open":54100,"high":54400,"low":51200,"close":51300,"volume":110160,"rsi_14":22.81,"sma_20":56160.0,"sma_60":60516.67,"sma_120":62170.03},{"date":"2026-05-14","open":51600,"high":52600,"low":51200,"close":52500,"volume":99639,"rsi_14":30.4,"sma_20":55965.0,"sma_60":60185.0,"sma_120":62067.53},{"date":"2026-05-15","open":52800,"high":52900,"low":50200,"close":50900,"volume":128932,"rsi_14":28.15,"sma_20":55620.0,"sma_60":59821.67,"sma_120":61956.69},{"date":"2026-05-18","open":50200,"high":50600,"low":48150,"close":49450,"volume":101828,"rsi_14":17.1,"sma_20":55172.5,"sma_60":59442.5,"sma_120":61855.44},{"date":"2026-05-19","open":49500,"high":50900,"low":48200,"close":49150,"volume":76189,"rsi_14":17.23,"sma_20":54705.0,"sma_60":59001.67,"sma_120":61760.86},{"date":"2026-05-20","open":49200,"high":49200,"low":47000,"close":47000,"volume":113610,"rsi_14":14.84,"sma_20":54165.0,"sma_60":58531.67,"sma_120":61643.36},{"date":"2026-05-21","open":47950,"high":49900,"low":47500,"close":48400,"volume":131587,"rsi_14":22.16,"sma_20":53710.0,"sma_60":58081.67,"sma_120":61545.86},{"date":"2026-05-22","open":49200,"high":52300,"low":49200,"close":51200,"volume":111744,"rsi_14":36.31,"sma_20":53400.0,"sma_60":57673.33,"sma_120":61480.03},{"date":"2026-05-26","open":52500,"high":52500,"low":50000,"close":50200,"volume":93867,"rsi_14":35.33,"sma_20":53070.0,"sma_60":57278.33,"sma_120":61407.53},{"date":"2026-05-27","open":50000,"high":50700,"low":48900,"close":48950,"volume":101439,"rsi_14":34.67,"sma_20":52602.5,"sma_60":56879.17,"sma_120":61311.28},{"date":"2026-05-28","open":48950,"high":49200,"low":46800,"close":48100,"volume":114037,"rsi_14":32.47,"sma_20":52112.5,"sma_60":56484.17,"sma_120":61212.95},{"date":"2026-05-29","open":48150,"high":48750,"low":46300,"close":47700,"volume":122224,"rsi_14":33.87,"sma_20":51602.5,"sma_60":56154.17,"sma_120":61094.61},{"date":"2026-06-01","open":47450,"high":48300,"low":46450,"close":47300,"volume":117435,"rsi_14":36.84,"sma_20":51082.5,"sma_60":55980.83,"sma_120":60960.44},{"date":"2026-06-02","open":46400,"high":46800,"low":43600,"close":46200,"volume":159117,"rsi_14":31.21,"sma_20":50587.5,"sma_60":55704.17,"sma_120":60825.44},{"date":"2026-06-04","open":46300,"high":47300,"low":45000,"close":45800,"volume":76486,"rsi_14":33.13,"sma_20":50097.5,"sma_60":55390.83,"sma_120":60687.1},{"date":"2026-06-05","open":46000,"high":46150,"low":43650,"close":43750,"volume":111036,"rsi_14":24.49,"sma_20":49550.0,"sma_60":55078.33,"sma_120":60534.18},{"date":"2026-06-08","open":42250,"high":42700,"low":40100,"close":40500,"volume":144162,"rsi_14":22.34,"sma_20":48830.0,"sma_60":54716.67,"sma_120":60355.01},{"date":"2026-06-09","open":40550,"high":43800,"low":40400,"close":42650,"volume":123881,"rsi_14":32.56,"sma_20":48277.5,"sma_60":54399.17,"sma_120":60188.76},{"date":"2026-06-10","open":41850,"high":42950,"low":40900,"close":41650,"volume":74503,"rsi_14":31.44,"sma_20":47770.0,"sma_60":54073.33,"sma_120":60016.67},{"date":"2026-06-11","open":40600,"high":42850,"low":40000,"close":42850,"volume":243898,"rsi_14":39.22,"sma_20":47277.5,"sma_60":53762.5,"sma_120":59857.08},{"date":"2026-06-12","open":43300,"high":44450,"low":42700,"close":42900,"volume":97536,"rsi_14":34.64,"sma_20":46857.5,"sma_60":53469.17,"sma_120":59692.08},{"date":"2026-06-15","open":44000,"high":44700,"low":43600,"close":44050,"volume":76167,"rsi_14":28.0,"sma_20":46435.0,"sma_60":53183.33,"sma_120":59535.0},{"date":"2026-06-16","open":43850,"high":44450,"low":43250,"close":44100,"volume":58008,"rsi_14":30.07,"sma_20":46095.0,"sma_60":52883.33,"sma_120":59371.66},{"date":"2026-06-17","open":44450,"high":45450,"low":43500,"close":44550,"volume":66293,"rsi_14":34.83,"sma_20":45850.0,"sma_60":52622.5,"sma_120":59214.58},{"date":"2026-06-18","open":44400,"high":44500,"low":43100,"close":43300,"volume":67665,"rsi_14":33.89,"sma_20":45557.5,"sma_60":52322.5,"sma_120":59050.42},{"date":"2026-06-19","open":43300,"high":43550,"low":41100,"close":41900,"volume":130013,"rsi_14":31.76,"sma_20":45302.5,"sma_60":52069.17,"sma_120":58882.91},{"date":"2026-06-22","open":41850,"high":42150,"low":40600,"close":41250,"volume":72157,"rsi_14":31.27,"sma_20":44945.0,"sma_60":51773.33,"sma_120":58704.16},{"date":"2026-06-23","open":40600,"high":41950,"low":39800,"close":40000,"volume":98721,"rsi_14":30.98,"sma_20":44385.0,"sma_60":51461.67,"sma_120":58517.5},{"date":"2026-06-24","open":40050,"high":41700,"low":39350,"close":41400,"volume":91933,"rsi_14":37.28,"sma_20":43945.0,"sma_60":51191.67,"sma_120":58352.5},{"date":"2026-06-25","open":40450,"high":42450,"low":40450,"close":40650,"volume":64052,"rsi_14":40.31,"sma_20":43530.0,"sma_60":50894.17,"sma_120":58178.75},{"date":"2026-06-26","open":40500,"high":41150,"low":38950,"close":39350,"volume":111346,"rsi_14":45.91,"sma_20":43092.5,"sma_60":50600.0,"sma_120":57990.83},{"date":"2026-06-29","open":39100,"high":43150,"low":39100,"close":43100,"volume":114566,"rsi_14":51.44,"sma_20":42862.5,"sma_60":50405.0,"sma_120":57855.0},{"date":"2026-06-30","open":43150,"high":43300,"low":40700,"close":40900,"volume":74859,"rsi_14":47.77,"sma_20":42542.5,"sma_60":50128.33,"sma_120":57712.5},{"date":"2026-07-01","open":41450,"high":42700,"low":40950,"close":41300,"volume":64921,"rsi_14":45.17,"sma_20":42297.5,"sma_60":49898.33,"sma_120":57540.83},{"date":"2026-07-02","open":40350,"high":42800,"low":40050,"close":41100,"volume":84807,"rsi_14":44.44,"sma_20":42062.5,"sma_60":49675.0,"sma_120":57350.0},{"date":"2026-07-03","open":42050,"high":42500,"low":40700,"close":41900,"volume":85631,"rsi_14":43.22,"sma_20":41970.0,"sma_60":49458.33,"sma_120":57154.17},{"date":"2026-07-06","open":41300,"high":42050,"low":40700,"close":41350,"volume":48604,"rsi_14":41.59,"sma_20":42012.5,"sma_60":49235.83,"sma_120":56968.75},{"date":"2026-07-07","open":40800,"high":43100,"low":40550,"close":41700,"volume":88530,"rsi_14":41.23,"sma_20":41965.0,"sma_60":48987.5,"sma_120":56786.25},{"date":"2026-07-08","open":41100,"high":42350,"low":40500,"close":40800,"volume":78322,"rsi_14":42.14,"sma_20":41922.5,"sma_60":48739.17,"sma_120":56594.58},{"date":"2026-07-09","open":40250,"high":41800,"low":39900,"close":40300,"volume":87107,"rsi_14":44.67,"sma_20":41795.0,"sma_60":48477.5,"sma_120":56406.25},{"date":"2026-07-10","open":40400,"high":41950,"low":40400,"close":41000,"volume":78861,"rsi_14":49.17,"sma_20":41700.0,"sma_60":48239.17,"sma_120":56219.58},{"date":"2026-07-13","open":41300,"high":42350,"low":40050,"close":40250,"volume":85057,"rsi_14":50.86,"sma_20":41510.0,"sma_60":47970.0,"sma_120":56038.33},{"date":"2026-07-14","open":39850,"high":40750,"low":39200,"close":39700,"volume":96578,"rsi_14":43.8,"sma_20":41290.0,"sma_60":47668.33,"sma_120":55850.0},{"date":"2026-07-15","open":40000,"high":41100,"low":39800,"close":40100,"volume":62155,"rsi_14":47.94,"sma_20":41067.5,"sma_60":47363.33,"sma_120":55669.17},{"date":"2026-07-16","open":40100,"high":40500,"low":39300,"close":39800,"volume":82166,"rsi_14":51.82,"sma_20":40892.5,"sma_60":47051.67,"sma_120":55493.33},{"date":"2026-07-20","open":39850,"high":39850,"low":38250,"close":38250,"volume":66097,"rsi_14":26.11,"sma_20":40710.0,"sma_60":46725.83,"sma_120":55300.42},{"date":"2026-07-21","open":37900,"high":38600,"low":37800,"close":38250,"volume":82063,"rsi_14":33.33,"sma_20":40560.0,"sma_60":46405.0,"sma_120":55118.33},{"date":"2026-07-22","open":38650,"high":39900,"low":38000,"close":38000,"volume":62491,"rsi_14":28.85,"sma_20":40460.0,"sma_60":46081.67,"sma_120":54926.67},{"date":"2026-07-23","open":38100,"high":39750,"low":38100,"close":39050,"volume":106060,"rsi_14":38.15,"sma_20":40342.5,"sma_60":45785.83,"sma_120":54722.92},{"date":"2026-07-24","open":38850,"high":41200,"low":38500,"close":40400,"volume":113075,"rsi_14":41.85,"sma_20":40330.0,"sma_60":45487.5,"sma_120":54476.25},{"date":"2026-07-27","open":40700,"high":41600,"low":40250,"close":40850,"volume":55909,"rsi_14":47.25,"sma_20":40405.0,"sma_60":45203.33,"sma_120":54215.0},{"date":"2026-07-28","open":40250,"high":41250,"low":38700,"close":39900,"volume":77453,"rsi_14":40.72,"sma_20":40245.0,"sma_60":44903.33,"sma_120":53930.83},{"date":"2026-07-29","open":39750,"high":40950,"low":37600,"close":38500,"volume":163467,"rsi_14":38.73,"sma_20":40125.0,"sma_60":44583.33,"sma_120":53634.17},{"date":"2026-07-30","open":37050,"high":39800,"low":37000,"close":38700,"volume":100657,"rsi_14":41.92,"sma_20":39995.0,"sma_60":44293.33,"sma_120":53347.5},{"date":"2026-07-31","open":39050,"high":40800,"low":38600,"close":40200,"volume":97880,"rsi_14":46.26,"sma_20":39950.0,"sma_60":44036.67,"sma_120":53108.33},{"date":"2026-08-03","open":39200,"high":41350,"low":39000,"close":40300,"volume":81247,"rsi_14":50.25,"sma_20":39870.0,"sma_60":43796.67,"sma_120":52860.83},{"date":"2026-08-04","open":40500,"high":42600,"low":40500,"close":41700,"volume":112068,"rsi_14":59.17,"sma_20":39887.5,"sma_60":43576.67,"sma_120":52625.0},{"date":"2026-08-05","open":42050,"high":43250,"low":41850,"close":42000,"volume":86934,"rsi_14":58.8,"sma_20":39902.5,"sma_60":43381.67,"sma_120":52394.17},{"date":"2026-08-06","open":42200,"high":43900,"low":42000,"close":43450,"volume":79338,"rsi_14":65.27,"sma_20":40035.0,"sma_60":43242.5,"sma_120":52188.75},{"date":"2026-08-07","open":42850,"high":44450,"low":42850,"close":44200,"volume":91006,"rsi_14":76.68,"sma_20":40230.0,"sma_60":43100.83,"sma_120":51967.08},{"date":"2026-08-10","open":44300,"high":45050,"low":43500,"close":45000,"volume":81788,"rsi_14":78.24,"sma_20":40430.0,"sma_60":42995.83,"sma_120":51756.25},{"date":"2026-08-11","open":44750,"high":47000,"low":44550,"close":46100,"volume":103281,"rsi_14":81.64,"sma_20":40722.5,"sma_60":42889.17,"sma_120":51537.08},{"date":"2026-08-12","open":45650,"high":46250,"low":44450,"close":44450,"volume":103963,"rsi_14":70.15,"sma_20":40960.0,"sma_60":42781.67,"sma_120":51301.67},{"date":"2026-08-13","open":44800,"high":45800,"low":44300,"close":44650,"volume":130821,"rsi_14":67.35,"sma_20":41187.5,"sma_60":42701.67,"sma_120":51072.08},{"date":"2026-08-14","open":44600,"high":45750,"low":43250,"close":43950,"volume":84538,"rsi_14":62.4,"sma_20":41395.0,"sma_60":42615.0,"sma_120":50808.33},{"date":"2026-08-18","open":43650,"high":43800,"low":41650,"close":41900,"volume":96901,"rsi_14":57.35,"sma_20":41577.5,"sma_60":42530.0,"sma_120":50530.83},{"date":"2026-08-19","open":41300,"high":41800,"low":40000,"close":41150,"volume":53027,"rsi_14":60.23,"sma_20":41722.5,"sma_60":42409.17,"sma_120":50245.42},{"date":"2026-08-20","open":42550,"high":43350,"low":42150,"close":42950,"volume":65190,"rsi_14":64.6,"sma_20":41970.0,"sma_60":42271.67,"sma_120":49972.5},{"date":"2026-08-21","open":42150,"high":42200,"low":40900,"close":41550,"volume":56219,"rsi_14":54.67,"sma_20":42095.0,"sma_60":42127.5,"sma_120":49702.92},{"date":"2026-08-24","open":41600,"high":43350,"low":41600,"close":42800,"volume":74974,"rsi_14":58.01,"sma_20":42215.0,"sma_60":42025.0,"sma_120":49452.08},{"date":"2026-08-25","open":41800,"high":42800,"low":41050,"close":42000,"volume":67471,"rsi_14":51.0,"sma_20":42272.5,"sma_60":41923.33,"sma_120":49203.75},{"date":"2026-08-26","open":42200,"high":42800,"low":41900,"close":42550,"volume":63646,"rsi_14":51.8,"sma_20":42405.0,"sma_60":41837.5,"sma_120":48995.83},{"date":"2026-08-27","open":42200,"high":42950,"low":41950,"close":42000,"volume":77021,"rsi_14":44.95,"sma_20":42580.0,"sma_60":41749.17,"sma_120":48865.0},{"date":"2026-08-28","open":41700,"high":42800,"low":41500,"close":42600,"volume":47920,"rsi_14":44.37,"sma_20":42775.0,"sma_60":41689.17,"sma_120":48696.67},{"date":"2026-08-31","open":42200,"high":42200,"low":40850,"close":41700,"volume":98719,"rsi_14":38.46,"sma_20":42850.0,"sma_60":41620.83,"sma_120":48505.83},{"date":"2026-09-01","open":41650,"high":42150,"low":41300,"close":41550,"volume":61490,"rsi_14":32.96,"sma_20":42912.5,"sma_60":41584.17,"sma_120":48331.25},{"date":"2026-09-02","open":41300,"high":42150,"low":40650,"close":41150,"volume":77116,"rsi_14":36.36,"sma_20":42885.0,"sma_60":41595.0,"sma_120":48155.83},{"date":"2026-09-03","open":41550,"high":42000,"low":40750,"close":40850,"volume":53601,"rsi_14":34.43,"sma_20":42827.5,"sma_60":41565.0,"sma_120":47982.08},{"date":"2026-09-04","open":41050,"high":41900,"low":40750,"close":40850,"volume":47726,"rsi_14":36.52,"sma_20":42697.5,"sma_60":41551.67,"sma_120":47812.5},{"date":"2026-09-07","open":41250,"high":41250,"low":40350,"close":40550,"volume":43795,"rsi_14":43.08,"sma_20":42515.0,"sma_60":41513.33,"sma_120":47637.92},{"date":"2026-09-08","open":40550,"high":40800,"low":40000,"close":40000,"volume":59182,"rsi_14":43.98,"sma_20":42265.0,"sma_60":41465.0,"sma_120":47467.08},{"date":"2026-09-09","open":39900,"high":40350,"low":39700,"close":40250,"volume":43630,"rsi_14":33.12,"sma_20":41972.5,"sma_60":41401.67,"sma_120":47292.5},{"date":"2026-09-10","open":39800,"high":40300,"low":39650,"close":40000,"volume":78378,"rsi_14":38.69,"sma_20":41750.0,"sma_60":41333.33,"sma_120":47108.33},{"date":"2026-09-11","open":39400,"high":39900,"low":39150,"close":39400,"volume":68923,"rsi_14":22.58,"sma_20":41487.5,"sma_60":41247.5,"sma_120":46935.0},{"date":"2026-09-14","open":38800,"high":39700,"low":38600,"close":39100,"volume":53996,"rsi_14":24.56,"sma_20":41245.0,"sma_60":41177.5,"sma_120":46750.0},{"date":"2026-09-15","open":39150,"high":40000,"low":39100,"close":39400,"volume":41184,"rsi_14":21.1,"sma_20":41120.0,"sma_60":41135.83,"sma_120":46602.5},{"date":"2026-09-16","open":39300,"high":39450,"low":38750,"close":38850,"volume":42153,"rsi_14":21.1,"sma_20":41005.0,"sma_60":41095.83,"sma_120":46434.58},{"date":"2026-09-17","open":38850,"high":39300,"low":38700,"close":39250,"volume":46546,"rsi_14":18.1,"sma_20":40820.0,"sma_60":41083.33,"sma_120":46272.5},{"date":"2026-09-18","open":39700,"high":39800,"low":38400,"close":39100,"volume":400420,"rsi_14":21.11,"sma_20":40697.5,"sma_60":41045.0,"sma_120":46118.33},{"date":"2026-09-21","open":39150,"high":39700,"low":38900,"close":39400,"volume":40072,"rsi_14":26.88,"sma_20":40527.5,"sma_60":41024.17,"sma_120":45959.17},{"date":"2026-09-22","open":39550,"high":39750,"low":38750,"close":39050,"volume":37004,"rsi_14":27.17,"sma_20":40380.0,"sma_60":41019.17,"sma_120":45809.58},{"date":"2026-09-23","open":38950,"high":39200,"low":38700,"close":39100,"volume":34703,"rsi_14":29.89,"sma_20":40207.5,"sma_60":40952.5,"sma_120":45678.75},{"date":"2026-09-28","open":39250,"high":39900,"low":38900,"close":39200,"volume":113068,"rsi_14":31.46,"sma_20":40067.5,"sma_60":40924.17,"sma_120":45526.25},{"date":"2026-09-29","open":39300,"high":39300,"low":38050,"close":38550,"volume":116563,"rsi_14":29.17,"sma_20":39865.0,"sma_60":40878.33,"sma_120":45388.33},{"date":"2026-09-30","open":38500,"high":38650,"low":37950,"close":38050,"volume":91304,"rsi_14":29.47,"sma_20":39682.5,"sma_60":40827.5,"sma_120":45251.25},{"date":"2026-10-01","open":37900,"high":39650,"low":37800,"close":39350,"volume":120590,"rsi_14":42.24,"sma_20":39572.5,"sma_60":40785.0,"sma_120":45121.67},{"date":"2026-10-02","open":39500,"high":39750,"low":38250,"close":38500,"volume":99025,"rsi_14":38.28,"sma_20":39440.0,"sma_60":40737.5,"sma_120":44986.67},{"date":"2026-10-06","open":38650,"high":40150,"low":38600,"close":39700,"volume":80558,"rsi_14":52.14,"sma_20":39382.5,"sma_60":40704.17,"sma_120":44845.83},{"date":"2026-10-07","open":39950,"high":40600,"low":39700,"close":39950,"volume":45381,"rsi_14":56.12,"sma_20":39337.5,"sma_60":40690.0,"sma_120":44714.58},{"date":"2026-10-08","open":39850,"high":40500,"low":38750,"close":38800,"volume":52164,"rsi_14":46.15,"sma_20":39250.0,"sma_60":40665.0,"sma_120":44571.25},{"date":"2026-10-12","open":38950,"high":39800,"low":38200,"close":38450,"volume":57212,"rsi_14":47.37,"sma_20":39172.5,"sma_60":40622.5,"sma_120":44430.83},{"date":"2026-10-13","open":36950,"high":37850,"low":36400,"close":37300,"volume":92504,"rsi_14":38.32,"sma_20":39025.0,"sma_60":40573.33,"sma_120":44271.67},{"date":"2026-10-14","open":37200,"high":38150,"low":37150,"close":37450,"volume":56922,"rsi_14":40.12,"sma_20":38897.5,"sma_60":40535.83,"sma_120":44102.08},{"date":"2026-10-15","open":36650,"high":36950,"low":35600,"close":36450,"volume":82216,"rsi_14":33.7,"sma_20":38750.0,"sma_60":40475.0,"sma_120":43919.17},{"date":"2026-10-16","open":36550,"high":39550,"low":36550,"close":38900,"volume":95480,"rsi_14":49.33,"sma_20":38740.0,"sma_60":40460.0,"sma_120":43755.83},{"date":"2026-10-19","open":38600,"high":40000,"low":38550,"close":39900,"volume":48649,"rsi_14":53.31,"sma_20":38765.0,"sma_60":40487.5,"sma_120":43606.67},{"date":"2026-10-20","open":39500,"high":40550,"low":39150,"close":39150,"volume":61227,"rsi_14":49.8,"sma_20":38780.0,"sma_60":40502.5,"sma_120":43453.75},{"date":"2026-10-21","open":40250,"high":40850,"low":39100,"close":39300,"volume":49244,"rsi_14":53.06,"sma_20":38782.5,"sma_60":40524.17,"sma_120":43302.92},{"date":"2026-10-22","open":38950,"high":39800,"low":38050,"close":38350,"volume":59209,"rsi_14":51.18,"sma_20":38745.0,"sma_60":40512.5,"sma_120":43149.17},{"date":"2026-10-23","open":38505,"high":38555,"low":37500,"close":37500,"volume":41381}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":965.75,"pbr":3.71,"per":38.83,"roa":1.76,"roe":3.05,"grade":"C","comment":"PER 38.93배, ROE 3.05%","revenue":577991416761.0,"analysis":"PER 38.9배입니다. ROE 3.0%입니다. 시가총액 1.67조. 매출 5779.91억, 영업이익 620.40억.","eps_basis":"TTM","debt_ratio":0.7346010855947215,"market_cap":1665077325000,"net_income":42881306958.0,"total_debt":329982945511.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.01,"total_assets":779183133180.0,"total_equity":449200187669.0,"profit_margin":7.42,"revenue_basis":"TTM","dividend_yield":0.34,"net_income_basis":"TTM","operating_income":62039885637.0,"operating_margin":10.73,"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":37500.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":16430.0},{"date":"2016-10-25","close":16062.0},{"date":"2016-10-26","close":16430.0},{"date":"2016-10-27","close":16502.0},{"date":"2016-10-28","close":16320.0},{"date":"2016-10-31","close":16391.0},{"date":"2016-11-01","close":16576.0},{"date":"2016-11-02","close":16467.0},{"date":"2016-11-03","close":16613.0},{"date":"2016-11-04","close":16870.0},{"date":"2016-11-07","close":16980.0},{"date":"2016-11-08","close":17018.0},{"date":"2016-11-09","close":16062.0},{"date":"2016-11-10","close":17164.0},{"date":"2016-11-11","close":16760.0},{"date":"2016-11-14","close":16723.0},{"date":"2016-11-15","close":16613.0},{"date":"2016-11-16","close":16907.0},{"date":"2016-11-17","close":16723.0},{"date":"2016-11-18","close":16651.0},{"date":"2016-11-21","close":16391.0},{"date":"2016-11-22","close":16356.0},{"date":"2016-11-23","close":16467.0},{"date":"2016-11-24","close":16467.0},{"date":"2016-11-25","close":16502.0},{"date":"2016-11-28","close":16208.0},{"date":"2016-11-29","close":16283.0},{"date":"2016-11-30","close":16430.0},{"date":"2016-12-01","close":16320.0},{"date":"2016-12-02","close":15988.0},{"date":"2016-12-05","close":15988.0},{"date":"2016-12-06","close":15951.0},{"date":"2016-12-07","close":15879.0},{"date":"2016-12-08","close":15879.0},{"date":"2016-12-09","close":16135.0},{"date":"2016-12-12","close":16208.0},{"date":"2016-12-13","close":16613.0},{"date":"2016-12-14","close":16760.0},{"date":"2016-12-15","close":16980.0},{"date":"2016-12-16","close":16980.0},{"date":"2016-12-19","close":16980.0},{"date":"2016-12-20","close":16686.0},{"date":"2016-12-21","close":16907.0},{"date":"2016-12-22","close":16944.0},{"date":"2016-12-23","close":18266.0},{"date":"2016-12-26","close":18819.0},{"date":"2016-12-27","close":19077.0},{"date":"2016-12-28","close":18382.0},{"date":"2016-12-29","close":18421.0},{"date":"2017-01-02","close":18075.0},{"date":"2017-01-03","close":17881.0},{"date":"2017-01-04","close":17729.0},{"date":"2017-01-05","close":18114.0},{"date":"2017-01-06","close":17729.0},{"date":"2017-01-09","close":17457.0},{"date":"2017-01-10","close":17418.0},{"date":"2017-01-11","close":17418.0},{"date":"2017-01-12","close":17265.0},{"date":"2017-01-13","close":17187.0},{"date":"2017-01-16","close":17110.0},{"date":"2017-01-17","close":17071.0},{"date":"2017-01-18","close":17150.0},{"date":"2017-01-19","close":16956.0},{"date":"2017-01-20","close":16841.0},{"date":"2017-01-23","close":16765.0},{"date":"2017-01-24","close":16686.0},{"date":"2017-01-25","close":16765.0},{"date":"2017-01-26","close":16726.0},{"date":"2017-01-31","close":16686.0},{"date":"2017-02-01","close":16726.0},{"date":"2017-02-02","close":16841.0},{"date":"2017-02-03","close":17187.0},{"date":"2017-02-06","close":17226.0},{"date":"2017-02-07","close":17150.0},{"date":"2017-02-08","close":16917.0},{"date":"2017-02-09","close":16917.0},{"date":"2017-02-10","close":17303.0},{"date":"2017-02-13","close":17150.0},{"date":"2017-02-14","close":16917.0},{"date":"2017-02-15","close":17150.0},{"date":"2017-02-16","close":17150.0},{"date":"2017-02-17","close":17187.0},{"date":"2017-02-20","close":17187.0},{"date":"2017-02-21","close":17380.0},{"date":"2017-02-22","close":17418.0},{"date":"2017-02-23","close":17341.0},{"date":"2017-02-24","close":17150.0},{"date":"2017-02-27","close":17303.0},{"date":"2017-02-28","close":17110.0},{"date":"2017-03-02","close":17380.0},{"date":"2017-03-03","close":17457.0},{"date":"2017-03-06","close":17804.0},{"date":"2017-03-07","close":17651.0},{"date":"2017-03-08","close":17341.0},{"date":"2017-03-09","close":17496.0},{"date":"2017-03-10","close":17613.0},{"date":"2017-03-13","close":17496.0},{"date":"2017-03-14","close":17535.0},{"date":"2017-03-15","close":17071.0},{"date":"2017-03-16","close":17265.0},{"date":"2017-03-17","close":16841.0},{"date":"2017-03-20","close":16571.0},{"date":"2017-03-21","close":16494.0},{"date":"2017-03-22","close":16455.0},{"date":"2017-03-23","close":16069.0},{"date":"2017-03-24","close":16185.0},{"date":"2017-03-27","close":16379.0},{"date":"2017-03-28","close":16341.0},{"date":"2017-03-29","close":16302.0},{"date":"2017-03-30","close":16224.0},{"date":"2017-03-31","close":16341.0},{"date":"2017-04-03","close":16302.0},{"date":"2017-04-04","close":16379.0},{"date":"2017-04-05","close":16341.0},{"date":"2017-04-06","close":16341.0},{"date":"2017-04-07","close":16263.0},{"date":"2017-04-10","close":15838.0},{"date":"2017-04-11","close":16069.0},{"date":"2017-04-12","close":16031.0},{"date":"2017-04-13","close":15916.0},{"date":"2017-04-14","close":15684.0},{"date":"2017-04-17","close":15800.0},{"date":"2017-04-18","close":15878.0},{"date":"2017-04-19","close":15838.0},{"date":"2017-04-20","close":15722.0},{"date":"2017-04-21","close":15569.0},{"date":"2017-04-24","close":15338.0},{"date":"2017-04-25","close":15492.0},{"date":"2017-04-26","close":15531.0},{"date":"2017-04-27","close":15492.0},{"date":"2017-04-28","close":15415.0},{"date":"2017-05-02","close":15261.0},{"date":"2017-05-04","close":15415.0},{"date":"2017-05-08","close":15992.0},{"date":"2017-05-10","close":16031.0},{"date":"2017-05-11","close":15878.0},{"date":"2017-05-12","close":15800.0},{"date":"2017-05-15","close":15646.0},{"date":"2017-05-16","close":15492.0},{"date":"2017-05-17","close":15338.0},{"date":"2017-05-18","close":15338.0},{"date":"2017-05-19","close":15376.0},{"date":"2017-05-22","close":15261.0},{"date":"2017-05-23","close":15029.0},{"date":"2017-05-24","close":15261.0},{"date":"2017-05-25","close":15069.0},{"date":"2017-05-26","close":15069.0},{"date":"2017-05-29","close":14951.0},{"date":"2017-05-30","close":14990.0},{"date":"2017-05-31","close":15299.0},{"date":"2017-06-01","close":15261.0},{"date":"2017-06-02","close":15261.0},{"date":"2017-06-05","close":15684.0},{"date":"2017-06-07","close":15953.0},{"date":"2017-06-08","close":15992.0},{"date":"2017-06-09","close":16417.0},{"date":"2017-06-12","close":16107.0},{"date":"2017-06-13","close":16107.0},{"date":"2017-06-14","close":16341.0},{"date":"2017-06-15","close":16341.0},{"date":"2017-06-16","close":16302.0},{"date":"2017-06-19","close":16533.0},{"date":"2017-06-20","close":17690.0},{"date":"2017-06-21","close":17613.0},{"date":"2017-06-22","close":17110.0},{"date":"2017-06-23","close":17187.0},{"date":"2017-06-26","close":17341.0},{"date":"2017-06-27","close":17341.0},{"date":"2017-06-28","close":17187.0},{"date":"2017-06-29","close":16841.0},{"date":"2017-06-30","close":17071.0},{"date":"2017-07-03","close":16995.0},{"date":"2017-07-04","close":16686.0},{"date":"2017-07-05","close":16533.0},{"date":"2017-07-06","close":16765.0},{"date":"2017-07-07","close":16841.0},{"date":"2017-07-10","close":16686.0},{"date":"2017-07-11","close":16379.0},{"date":"2017-07-12","close":15953.0},{"date":"2017-07-13","close":16107.0},{"date":"2017-07-14","close":16224.0},{"date":"2017-07-17","close":16263.0},{"date":"2017-07-18","close":16224.0},{"date":"2017-07-19","close":16765.0},{"date":"2017-07-20","close":16494.0},{"date":"2017-07-21","close":16341.0},{"date":"2017-07-24","close":16417.0},{"date":"2017-07-25","close":15953.0},{"date":"2017-07-26","close":16146.0},{"date":"2017-07-27","close":15953.0},{"date":"2017-07-28","close":15569.0},{"date":"2017-07-31","close":15376.0},{"date":"2017-08-01","close":15299.0},{"date":"2017-08-02","close":15338.0},{"date":"2017-08-03","close":14912.0},{"date":"2017-08-04","close":14912.0},{"date":"2017-08-07","close":15184.0},{"date":"2017-08-08","close":15146.0},{"date":"2017-08-09","close":14836.0},{"date":"2017-08-10","close":14836.0},{"date":"2017-08-11","close":14375.0},{"date":"2017-08-14","close":14375.0},{"date":"2017-08-16","close":14874.0},{"date":"2017-08-17","close":14797.0},{"date":"2017-08-18","close":14682.0},{"date":"2017-08-21","close":14682.0},{"date":"2017-08-22","close":14912.0},{"date":"2017-08-23","close":14643.0},{"date":"2017-08-24","close":14490.0},{"date":"2017-08-25","close":14528.0},{"date":"2017-08-28","close":14566.0},{"date":"2017-08-29","close":14528.0},{"date":"2017-08-30","close":14528.0},{"date":"2017-08-31","close":14604.0},{"date":"2017-09-01","close":14604.0},{"date":"2017-09-04","close":14258.0},{"date":"2017-09-05","close":14142.0},{"date":"2017-09-06","close":14336.0},{"date":"2017-09-07","close":14220.0},{"date":"2017-09-08","close":14105.0},{"date":"2017-09-11","close":14297.0},{"date":"2017-09-12","close":14180.0},{"date":"2017-09-13","close":14105.0},{"date":"2017-09-14","close":14142.0},{"date":"2017-09-15","close":14912.0},{"date":"2017-09-18","close":15338.0},{"date":"2017-09-19","close":15107.0},{"date":"2017-09-20","close":15492.0},{"date":"2017-09-21","close":15069.0},{"date":"2017-09-22","close":14604.0},{"date":"2017-09-25","close":14336.0},{"date":"2017-09-26","close":14490.0},{"date":"2017-09-27","close":14721.0},{"date":"2017-09-28","close":14451.0},{"date":"2017-09-29","close":14412.0},{"date":"2017-10-10","close":18343.0},{"date":"2017-10-11","close":19655.0},{"date":"2017-10-12","close":24281.0},{"date":"2017-10-13","close":26244.0},{"date":"2017-10-16","close":25937.0},{"date":"2017-10-17","close":26477.0},{"date":"2017-10-18","close":27093.0},{"date":"2017-10-19","close":25050.0},{"date":"2017-10-20","close":24626.0},{"date":"2017-10-23","close":23394.0},{"date":"2017-10-24","close":24088.0},{"date":"2017-10-25","close":23200.0},{"date":"2017-10-26","close":23163.0},{"date":"2017-10-27","close":24665.0},{"date":"2017-10-30","close":23124.0},{"date":"2017-10-31","close":25821.0},{"date":"2017-11-01","close":25513.0},{"date":"2017-11-02","close":25668.0},{"date":"2017-11-03","close":25591.0},{"date":"2017-11-06","close":25475.0},{"date":"2017-11-07","close":24049.0},{"date":"2017-11-08","close":24049.0},{"date":"2017-11-09","close":24588.0},{"date":"2017-11-10","close":31333.0},{"date":"2017-11-13","close":40082.0},{"date":"2017-11-14","close":39389.0},{"date":"2017-11-15","close":46019.0},{"date":"2017-11-16","close":48793.0},{"date":"2017-11-17","close":48947.0},{"date":"2017-11-20","close":50568.0},{"date":"2017-11-21","close":51260.0},{"date":"2017-11-22","close":47175.0},{"date":"2017-11-23","close":47869.0},{"date":"2017-11-24","close":45942.0},{"date":"2017-11-27","close":44630.0},{"date":"2017-11-28","close":45479.0},{"date":"2017-11-29","close":46867.0},{"date":"2017-11-30","close":46944.0},{"date":"2017-12-01","close":51260.0},{"date":"2017-12-04","close":49103.0},{"date":"2017-12-05","close":45788.0},{"date":"2017-12-06","close":44940.0},{"date":"2017-12-07","close":41549.0},{"date":"2017-12-08","close":45556.0},{"date":"2017-12-11","close":47792.0},{"date":"2017-12-12","close":46172.0},{"date":"2017-12-13","close":47560.0},{"date":"2017-12-14","close":46559.0},{"date":"2017-12-15","close":46867.0},{"date":"2017-12-18","close":46481.0},{"date":"2017-12-19","close":46327.0},{"date":"2017-12-20","close":45479.0},{"date":"2017-12-21","close":44324.0},{"date":"2017-12-22","close":46559.0},{"date":"2017-12-26","close":47715.0},{"date":"2017-12-27","close":48737.0},{"date":"2017-12-28","close":48107.0},{"date":"2018-01-02","close":47901.1484},{"date":"2018-01-03","close":51268.0039},{"date":"2018-01-04","close":48360.2656},{"date":"2018-01-05","close":48972.418},{"date":"2018-01-08","close":51114.9609},{"date":"2018-01-09","close":49890.6523},{"date":"2018-01-10","close":49584.5742},{"date":"2018-01-11","close":52721.8711},{"date":"2018-01-12","close":68484.875},{"date":"2018-01-15","close":83788.75},{"date":"2018-01-16","close":85548.6953},{"date":"2018-01-17","close":76902.0},{"date":"2018-01-18","close":77131.5625},{"date":"2018-01-19","close":69556.1406},{"date":"2018-01-22","close":65424.0938},{"date":"2018-01-23","close":73076.0312},{"date":"2018-01-24","close":72769.9531},{"date":"2018-01-25","close":74453.375},{"date":"2018-01-26","close":74529.8984},{"date":"2018-01-29","close":76442.8828},{"date":"2018-01-30","close":76136.8125},{"date":"2018-01-31","close":74606.4219},{"date":"2018-02-01","close":73688.1875},{"date":"2018-02-02","close":73688.1875},{"date":"2018-02-05","close":69326.5781},{"date":"2018-02-06","close":70550.8906},{"date":"2018-02-07","close":64964.9766},{"date":"2018-02-08","close":71010.0078},{"date":"2018-02-09","close":69097.0156},{"date":"2018-02-12","close":68867.4688},{"date":"2018-02-13","close":67260.5625},{"date":"2018-02-14","close":68790.9453},{"date":"2018-02-19","close":72310.8359},{"date":"2018-02-20","close":69632.6641},{"date":"2018-02-21","close":70550.8906},{"date":"2018-02-22","close":69097.0156},{"date":"2018-02-23","close":70015.2578},{"date":"2018-02-26","close":70321.3281},{"date":"2018-02-27","close":71239.5703},{"date":"2018-02-28","close":68178.7891},{"date":"2018-03-02","close":67719.6719},{"date":"2018-03-05","close":66036.25},{"date":"2018-03-06","close":67490.1172},{"date":"2018-03-07","close":61598.1211},{"date":"2018-03-08","close":65500.6133},{"date":"2018-03-09","close":64352.8203},{"date":"2018-03-12","close":66036.25},{"date":"2018-03-13","close":64888.4531},{"date":"2018-03-14","close":65500.6133},{"date":"2018-03-15","close":67337.0703},{"date":"2018-03-16","close":67872.7188},{"date":"2018-03-19","close":66571.8828},{"date":"2018-03-20","close":67643.1562},{"date":"2018-03-21","close":66648.4062},{"date":"2018-03-22","close":66112.7656},{"date":"2018-03-23","close":62516.3516},{"date":"2018-03-26","close":63817.1836},{"date":"2018-03-27","close":62898.9492},{"date":"2018-03-28","close":61674.6406},{"date":"2018-03-29","close":64811.9375},{"date":"2018-03-30","close":64505.8594},{"date":"2018-04-02","close":63511.1055},{"date":"2018-04-03","close":63128.5078},{"date":"2018-04-04","close":62822.4297},{"date":"2018-04-05","close":69479.6172},{"date":"2018-04-06","close":68102.2656},{"date":"2018-04-09","close":71469.1172},{"date":"2018-04-10","close":72463.875},{"date":"2018-04-11","close":70397.8516},{"date":"2018-04-12","close":68331.8281},{"date":"2018-04-13","close":68025.75},{"date":"2018-04-16","close":67719.6719},{"date":"2018-04-17","close":66265.8047},{"date":"2018-04-18","close":64046.7422},{"date":"2018-04-19","close":62439.8359},{"date":"2018-04-20","close":65500.6133},{"date":"2018-04-23","close":64888.4531},{"date":"2018-04-24","close":67719.6719},{"date":"2018-04-25","close":68331.8281},{"date":"2018-04-26","close":67566.6328},{"date":"2018-04-27","close":69785.6953},{"date":"2018-04-30","close":66495.3672},{"date":"2018-05-02","close":65271.0508},{"date":"2018-05-03","close":65424.0938},{"date":"2018-05-04","close":65424.0938},{"date":"2018-05-08","close":62898.9492},{"date":"2018-05-09","close":66571.8828},{"date":"2018-05-10","close":66265.8047},{"date":"2018-05-11","close":67337.0703},{"date":"2018-05-14","close":66036.25},{"date":"2018-05-15","close":67260.5625},{"date":"2018-05-16","close":67796.1953},{"date":"2018-05-17","close":66724.9219},{"date":"2018-05-18","close":69250.0625},{"date":"2018-05-21","close":70780.4531},{"date":"2018-05-23","close":67949.2266},{"date":"2018-05-24","close":70015.2578},{"date":"2018-05-25","close":71239.5703},{"date":"2018-05-28","close":71469.1172},{"date":"2018-05-29","close":70015.2578},{"date":"2018-05-30","close":71851.7266},{"date":"2018-05-31","close":71316.0859},{"date":"2018-06-01","close":70015.2578},{"date":"2018-06-04","close":67949.2266},{"date":"2018-06-05","close":67107.5156},{"date":"2018-06-07","close":68255.3125},{"date":"2018-06-08","close":67413.5938},{"date":"2018-06-11","close":66954.4766},{"date":"2018-06-12","close":67260.5625},{"date":"2018-06-14","close":67949.2266},{"date":"2018-06-15","close":70015.2578},{"date":"2018-06-18","close":68102.2656},{"date":"2018-06-19","close":63970.2227},{"date":"2018-06-20","close":66495.3672},{"date":"2018-06-21","close":65424.0938},{"date":"2018-06-22","close":68178.7891},{"date":"2018-06-25","close":69785.6953},{"date":"2018-06-26","close":69250.0625},{"date":"2018-06-27","close":68255.3125},{"date":"2018-06-28","close":67490.1172},{"date":"2018-06-29","close":69403.1016},{"date":"2018-07-02","close":67490.1172},{"date":"2018-07-03","close":66571.8828},{"date":"2018-07-04","close":65730.1641},{"date":"2018-07-05","close":64735.418},{"date":"2018-07-06","close":65653.6484},{"date":"2018-07-09","close":65806.6875},{"date":"2018-07-10","close":65118.0156},{"date":"2018-07-11","close":63128.5078},{"date":"2018-07-12","close":63358.0703},{"date":"2018-07-13","close":64276.2969},{"date":"2018-07-16","close":64276.2969},{"date":"2018-07-17","close":63893.7031},{"date":"2018-07-18","close":63051.9922},{"date":"2018-07-19","close":61827.6797},{"date":"2018-07-20","close":61215.5234},{"date":"2018-07-23","close":54558.3359},{"date":"2018-07-24","close":54328.7773},{"date":"2018-07-25","close":51650.5977},{"date":"2018-07-26","close":52721.8711},{"date":"2018-07-27","close":52874.9102},{"date":"2018-07-30","close":52186.2344},{"date":"2018-07-31","close":53869.6602},{"date":"2018-08-01","close":58001.7109},{"date":"2018-08-02","close":56547.8398},{"date":"2018-08-03","close":56471.3203},{"date":"2018-08-06","close":55247.0117},{"date":"2018-08-07","close":56165.2422},{"date":"2018-08-08","close":56700.8789},{"date":"2018-08-09","close":56088.7227},{"date":"2018-08-10","close":55935.6875},{"date":"2018-08-13","close":53180.9844},{"date":"2018-08-14","close":53180.9844},{"date":"2018-08-16","close":53640.1055},{"date":"2018-08-17","close":55093.9727},{"date":"2018-08-20","close":55017.4531},{"date":"2018-08-21","close":56471.3203},{"date":"2018-08-22","close":56471.3203},{"date":"2018-08-23","close":57159.9961},{"date":"2018-08-24","close":58843.4219},{"date":"2018-08-27","close":58919.9453},{"date":"2018-08-28","close":58001.7109},{"date":"2018-08-29","close":58231.2656},{"date":"2018-08-30","close":58001.7109},{"date":"2018-08-31","close":61292.0469},{"date":"2018-09-03","close":61062.4844},{"date":"2018-09-04","close":63434.5859},{"date":"2018-09-05","close":62592.8711},{"date":"2018-09-06","close":61521.6016},{"date":"2018-09-07","close":61368.5625},{"date":"2018-09-10","close":61445.082},{"date":"2018-09-11","close":61062.4844},{"date":"2018-09-12","close":62516.3516},{"date":"2018-09-13","close":63434.5859},{"date":"2018-09-14","close":62745.9141},{"date":"2018-09-17","close":63128.5078},{"date":"2018-09-18","close":63128.5078},{"date":"2018-09-19","close":62516.3516},{"date":"2018-09-20","close":61215.5234},{"date":"2018-09-21","close":62210.2734},{"date":"2018-09-27","close":61751.1602},{"date":"2018-09-28","close":61215.5234},{"date":"2018-10-01","close":59838.1719},{"date":"2018-10-02","close":57619.1133},{"date":"2018-10-04","close":57925.1914},{"date":"2018-10-05","close":57006.957},{"date":"2018-10-08","close":56700.8789},{"date":"2018-10-10","close":55247.0117},{"date":"2018-10-11","close":52721.8711},{"date":"2018-10-12","close":55706.1289},{"date":"2018-10-15","close":53563.5859},{"date":"2018-10-16","close":54099.2188},{"date":"2018-10-17","close":54099.2188},{"date":"2018-10-18","close":52721.8711},{"date":"2018-10-19","close":53487.0625},{"date":"2018-10-22","close":53487.0625},{"date":"2018-10-23","close":50579.3281},{"date":"2018-10-24","close":47671.5898},{"date":"2018-10-25","close":47824.625},{"date":"2018-10-26","close":45146.4453},{"date":"2018-10-29","close":41779.5938},{"date":"2018-10-30","close":42621.3086},{"date":"2018-10-31","close":40937.8828},{"date":"2018-11-01","close":41932.6328},{"date":"2018-11-02","close":43922.1406},{"date":"2018-11-05","close":43998.6562},{"date":"2018-11-06","close":43616.0625},{"date":"2018-11-07","close":42774.3477},{"date":"2018-11-08","close":42544.7891},{"date":"2018-11-09","close":41243.9609},{"date":"2018-11-12","close":37035.3906},{"date":"2018-11-13","close":38336.2227},{"date":"2018-11-14","close":39177.9375},{"date":"2018-11-15","close":40249.207},{"date":"2018-11-16","close":49125.457},{"date":"2018-11-19","close":53257.5078},{"date":"2018-11-20","close":52492.3086},{"date":"2018-11-21","close":51650.5977},{"date":"2018-11-22","close":49814.1328},{"date":"2018-11-23","close":49508.0547},{"date":"2018-11-26","close":51114.9609},{"date":"2018-11-27","close":50196.7305},{"date":"2018-11-28","close":50043.6914},{"date":"2018-11-29","close":49508.0547},{"date":"2018-11-30","close":50655.8477},{"date":"2018-12-03","close":50885.4062},{"date":"2018-12-04","close":50426.2852},{"date":"2018-12-05","close":49431.5352},{"date":"2018-12-06","close":46829.8789},{"date":"2018-12-07","close":48513.3047},{"date":"2018-12-10","close":48283.7461},{"date":"2018-12-11","close":44457.7734},{"date":"2018-12-12","close":45835.125},{"date":"2018-12-13","close":44916.8906},{"date":"2018-12-14","close":43922.1406},{"date":"2018-12-17","close":45529.0469},{"date":"2018-12-18","close":47288.9922},{"date":"2018-12-19","close":51956.6758},{"date":"2018-12-20","close":52339.2734},{"date":"2018-12-21","close":52492.3086},{"date":"2018-12-24","close":50120.2109},{"date":"2018-12-26","close":51421.0391},{"date":"2018-12-27","close":48436.7812},{"date":"2018-12-28","close":48589.8242},{"date":"2019-01-02","close":46600.3203},{"date":"2019-01-03","close":45605.5664},{"date":"2019-01-04","close":47442.0312},{"date":"2019-01-07","close":47518.5508},{"date":"2019-01-08","close":46523.8008},{"date":"2019-01-09","close":46753.3555},{"date":"2019-01-10","close":46753.3555},{"date":"2019-01-11","close":47059.4336},{"date":"2019-01-14","close":46064.6797},{"date":"2019-01-15","close":45299.4883},{"date":"2019-01-16","close":44610.8125},{"date":"2019-01-17","close":43616.0625},{"date":"2019-01-18","close":45758.6016},{"date":"2019-01-21","close":44916.8906},{"date":"2019-01-22","close":45376.0078},{"date":"2019-01-23","close":45222.9688},{"date":"2019-01-24","close":46523.8008},{"date":"2019-01-25","close":46829.8789},{"date":"2019-01-28","close":47365.5117},{"date":"2019-01-29","close":47059.4336},{"date":"2019-01-30","close":47671.5898},{"date":"2019-01-31","close":48130.7031},{"date":"2019-02-01","close":47671.5898},{"date":"2019-02-07","close":47748.1094},{"date":"2019-02-08","close":47595.0703},{"date":"2019-02-11","close":48054.1875},{"date":"2019-02-12","close":47748.1094},{"date":"2019-02-13","close":47901.1484},{"date":"2019-02-14","close":47901.1484},{"date":"2019-02-15","close":47595.0703},{"date":"2019-02-18","close":48207.2266},{"date":"2019-02-19","close":48513.3047},{"date":"2019-02-20","close":47901.1484},{"date":"2019-02-21","close":46676.8359},{"date":"2019-02-22","close":46370.7578},{"date":"2019-02-25","close":45911.6445},{"date":"2019-02-26","close":46294.2422},{"date":"2019-02-27","close":46447.2773},{"date":"2019-02-28","close":46370.7578},{"date":"2019-03-04","close":48589.8242},{"date":"2019-03-05","close":48895.9023},{"date":"2019-03-06","close":47671.5898},{"date":"2019-03-07","close":46600.3203},{"date":"2019-03-08","close":47212.4727},{"date":"2019-03-11","close":46676.8359},{"date":"2019-03-12","close":48742.8594},{"date":"2019-03-13","close":48589.8242},{"date":"2019-03-14","close":47135.9531},{"date":"2019-03-15","close":46294.2422},{"date":"2019-03-18","close":46141.1992},{"date":"2019-03-19","close":45988.1641},{"date":"2019-03-20","close":46064.6797},{"date":"2019-03-21","close":45835.125},{"date":"2019-03-22","close":45605.5664},{"date":"2019-03-25","close":44457.7734},{"date":"2019-03-26","close":43922.1406},{"date":"2019-03-27","close":42085.6719},{"date":"2019-03-28","close":41856.1172},{"date":"2019-03-29","close":42391.75},{"date":"2019-04-01","close":42774.3477},{"date":"2019-04-02","close":43922.1406},{"date":"2019-04-03","close":44228.2188},{"date":"2019-04-04","close":43998.6562},{"date":"2019-04-05","close":43769.0977},{"date":"2019-04-08","close":44228.2188},{"date":"2019-04-09","close":44763.8516},{"date":"2019-04-10","close":44228.2188},{"date":"2019-04-11","close":44610.8125},{"date":"2019-04-12","close":44687.332},{"date":"2019-04-15","close":44151.6992},{"date":"2019-04-16","close":44610.8125},{"date":"2019-04-17","close":44304.7344},{"date":"2019-04-18","close":43003.9062},{"date":"2019-04-19","close":45222.9688},{"date":"2019-04-22","close":46064.6797},{"date":"2019-04-23","close":46064.6797},{"date":"2019-04-24","close":45605.5664},{"date":"2019-04-25","close":44840.3711},{"date":"2019-04-26","close":44763.8516},{"date":"2019-04-29","close":45758.6016},{"date":"2019-04-30","close":45452.5234},{"date":"2019-05-02","close":45376.0078},{"date":"2019-05-03","close":44687.332},{"date":"2019-05-07","close":44993.4102},{"date":"2019-05-08","close":44381.2539},{"date":"2019-05-09","close":43309.9844},{"date":"2019-05-10","close":42085.6719},{"date":"2019-05-13","close":40172.6875},{"date":"2019-05-14","close":40019.6484},{"date":"2019-05-15","close":41626.5547},{"date":"2019-05-16","close":41396.9961},{"date":"2019-05-17","close":41243.9609},{"date":"2019-05-20","close":39943.1289},{"date":"2019-05-21","close":38489.2617},{"date":"2019-05-22","close":39177.9375},{"date":"2019-05-23","close":38336.2227},{"date":"2019-05-24","close":38259.7031},{"date":"2019-05-27","close":37417.9883},{"date":"2019-05-28","close":39101.4141},{"date":"2019-05-29","close":38221.4414},{"date":"2019-05-30","close":38221.4414},{"date":"2019-05-31","close":39101.4141},{"date":"2019-06-03","close":39407.4922},{"date":"2019-06-04","close":39407.4922},{"date":"2019-06-05","close":39484.0156},{"date":"2019-06-07","close":39407.4922},{"date":"2019-06-10","close":39560.5312},{"date":"2019-06-11","close":40249.207},{"date":"2019-06-12","close":40325.7266},{"date":"2019-06-13","close":40096.168},{"date":"2019-06-14","close":39407.4922},{"date":"2019-06-17","close":39560.5312},{"date":"2019-06-18","close":39330.9727},{"date":"2019-06-19","close":39560.5312},{"date":"2019-06-20","close":39790.0938},{"date":"2019-06-21","close":39407.4922},{"date":"2019-06-24","close":38871.8594},{"date":"2019-06-25","close":38795.3398},{"date":"2019-06-26","close":38489.2617},{"date":"2019-06-27","close":37647.5469},{"date":"2019-06-28","close":36767.5742},{"date":"2019-07-01","close":37724.0664},{"date":"2019-07-02","close":36882.3555},{"date":"2019-07-03","close":36691.0547},{"date":"2019-07-04","close":35849.3398},{"date":"2019-07-05","close":36729.3125},{"date":"2019-07-08","close":35734.5586},{"date":"2019-07-09","close":32482.4883},{"date":"2019-07-10","close":32405.9688},{"date":"2019-07-11","close":33132.9023},{"date":"2019-07-12","close":32865.082},{"date":"2019-07-15","close":31793.8125},{"date":"2019-07-16","close":31793.8125},{"date":"2019-07-17","close":31105.1367},{"date":"2019-07-18","close":30454.7227},{"date":"2019-07-19","close":31143.3984},{"date":"2019-07-22","close":31258.1758},{"date":"2019-07-23","close":30913.8398},{"date":"2019-07-24","close":30607.7617},{"date":"2019-07-25","close":30454.7227},{"date":"2019-07-26","close":30722.541},{"date":"2019-07-29","close":29383.4512},{"date":"2019-07-30","close":28044.3613},{"date":"2019-07-31","close":27470.4668},{"date":"2019-08-01","close":26896.5703},{"date":"2019-08-02","close":26399.1934},{"date":"2019-08-05","close":23261.9004},{"date":"2019-08-06","close":22841.043},{"date":"2019-08-07","close":23529.7168},{"date":"2019-08-08","close":24562.7285},{"date":"2019-08-09","close":24447.9512},{"date":"2019-08-12","close":23988.834},{"date":"2019-08-13","close":23644.4961},{"date":"2019-08-14","close":23797.5352},{"date":"2019-08-16","close":23567.9766},{"date":"2019-08-19","close":23606.2363},{"date":"2019-08-20","close":24218.3906},{"date":"2019-08-21","close":24715.7676},{"date":"2019-08-22","close":24294.9121},{"date":"2019-08-23","close":23912.3125},{"date":"2019-08-26","close":22190.627},{"date":"2019-08-27","close":23070.5996},{"date":"2019-08-28","close":24868.8066},{"date":"2019-08-29","close":25213.1426},{"date":"2019-08-30","close":25327.9238},{"date":"2019-09-02","close":25480.9629},{"date":"2019-09-03","close":25557.4805},{"date":"2019-09-04","close":25825.2988},{"date":"2019-09-05","close":25519.2207},{"date":"2019-09-06","close":25787.041},{"date":"2019-09-09","close":25519.2207},{"date":"2019-09-10","close":25366.1816},{"date":"2019-09-11","close":25825.2988},{"date":"2019-09-16","close":26896.5703},{"date":"2019-09-17","close":28579.998},{"date":"2019-09-18","close":28733.0371},{"date":"2019-09-19","close":28388.6992},{"date":"2019-09-20","close":29077.373},{"date":"2019-09-23","close":28618.2578},{"date":"2019-09-24","close":28312.1797},{"date":"2019-09-25","close":28120.8828},{"date":"2019-09-26","close":27546.9863},{"date":"2019-09-27","close":27393.9473},{"date":"2019-09-30","close":26820.0527},{"date":"2019-10-01","close":30799.0605},{"date":"2019-10-02","close":29995.6074},{"date":"2019-10-04","close":29230.4121},{"date":"2019-10-07","close":31525.9961},{"date":"2019-10-08","close":31028.6191},{"date":"2019-10-10","close":30301.6855},{"date":"2019-10-11","close":29804.3086},{"date":"2019-10-14","close":29804.3086},{"date":"2019-10-15","close":29804.3086},{"date":"2019-10-16","close":30684.2812},{"date":"2019-10-17","close":30722.541},{"date":"2019-10-18","close":29919.0859},{"date":"2019-10-21","close":29651.2695},{"date":"2019-10-22","close":30760.8008},{"date":"2019-10-23","close":31411.2148},{"date":"2019-10-24","close":31258.1758},{"date":"2019-10-25","close":30952.0977},{"date":"2019-10-28","close":31066.8789},{"date":"2019-10-29","close":31525.9961},{"date":"2019-10-30","close":30913.8398},{"date":"2019-10-31","close":30607.7617},{"date":"2019-11-01","close":30416.4629},{"date":"2019-11-04","close":31334.6973},{"date":"2019-11-05","close":31372.957},{"date":"2019-11-06","close":31028.6191},{"date":"2019-11-07","close":30646.0234},{"date":"2019-11-08","close":29536.4902},{"date":"2019-11-11","close":29498.2305},{"date":"2019-11-12","close":29804.3086},{"date":"2019-11-13","close":29039.1133},{"date":"2019-11-14","close":29574.75},{"date":"2019-11-15","close":29804.3086},{"date":"2019-11-18","close":29804.3086},{"date":"2019-11-19","close":29613.0098},{"date":"2019-11-20","close":29498.2305},{"date":"2019-11-21","close":28618.2578},{"date":"2019-11-22","close":27929.582},{"date":"2019-11-25","close":28197.4004},{"date":"2019-11-26","close":28388.6992},{"date":"2019-11-27","close":28579.998},{"date":"2019-11-28","close":27470.4668},{"date":"2019-11-29","close":27126.1289},{"date":"2019-12-02","close":27585.2441},{"date":"2019-12-03","close":27279.168},{"date":"2019-12-04","close":27011.3496},{"date":"2019-12-05","close":27126.1289},{"date":"2019-12-06","close":27164.3887},{"date":"2019-12-09","close":26360.9355},{"date":"2019-12-10","close":26781.793},{"date":"2019-12-11","close":26820.0527},{"date":"2019-12-12","close":28350.4395},{"date":"2019-12-13","close":28694.7773},{"date":"2019-12-16","close":27967.8438},{"date":"2019-12-17","close":29000.8555},{"date":"2019-12-18","close":29000.8555},{"date":"2019-12-19","close":29459.9727},{"date":"2019-12-20","close":30607.7617},{"date":"2019-12-23","close":32329.4492},{"date":"2019-12-24","close":32520.748},{"date":"2019-12-26","close":33974.6133},{"date":"2019-12-27","close":32821.0859},{"date":"2019-12-30","close":31977.4609},{"date":"2020-01-02","close":31897.1152},{"date":"2020-01-03","close":31294.5234},{"date":"2020-01-06","close":30169.6875},{"date":"2020-01-07","close":31334.6973},{"date":"2020-01-08","close":29848.3066},{"date":"2020-01-09","close":30812.4512},{"date":"2020-01-10","close":30892.7969},{"date":"2020-01-13","close":31254.3516},{"date":"2020-01-14","close":30932.9707},{"date":"2020-01-15","close":30571.416},{"date":"2020-01-16","close":36476.8008},{"date":"2020-01-17","close":34669.0273},{"date":"2020-01-20","close":33664.7148},{"date":"2020-01-21","close":32941.6055},{"date":"2020-01-22","close":33905.75},{"date":"2020-01-23","close":33704.8867},{"date":"2020-01-28","close":32379.1855},{"date":"2020-01-29","close":33343.332},{"date":"2020-01-30","close":33624.543},{"date":"2020-01-31","close":33704.8867},{"date":"2020-02-03","close":33704.8867},{"date":"2020-02-04","close":33624.543},{"date":"2020-02-05","close":33504.0234},{"date":"2020-02-06","close":34829.7188},{"date":"2020-02-07","close":34628.8555},{"date":"2020-02-10","close":35432.3086},{"date":"2020-02-11","close":35351.9648},{"date":"2020-02-12","close":35151.1016},{"date":"2020-02-13","close":35191.2734},{"date":"2020-02-14","close":35231.4453},{"date":"2020-02-17","close":36235.7617},{"date":"2020-02-18","close":35472.4805},{"date":"2020-02-19","close":34628.8555},{"date":"2020-02-20","close":35030.582},{"date":"2020-02-21","close":33704.8867},{"date":"2020-02-24","close":31776.5977},{"date":"2020-02-25","close":32780.9141},{"date":"2020-02-26","close":33021.9492},{"date":"2020-02-27","close":32097.9766},{"date":"2020-02-28","close":32057.8066},{"date":"2020-03-02","close":32620.2227},{"date":"2020-03-03","close":32178.3223},{"date":"2020-03-04","close":32539.877},{"date":"2020-03-05","close":33865.5781},{"date":"2020-03-06","close":33182.6406},{"date":"2020-03-09","close":33182.6406},{"date":"2020-03-10","close":32821.0859},{"date":"2020-03-11","close":31776.5977},{"date":"2020-03-12","close":31776.5977},{"date":"2020-03-13","close":30330.3789},{"date":"2020-03-16","close":28924.334},{"date":"2020-03-17","close":29808.1348},{"date":"2020-03-18","close":27719.1543},{"date":"2020-03-19","close":24143.7852},{"date":"2020-03-20","close":27397.7734},{"date":"2020-03-23","close":35472.4805},{"date":"2020-03-24","close":46037.9023},{"date":"2020-03-25","close":48448.2617},{"date":"2020-03-26","close":51742.4219},{"date":"2020-03-27","close":50055.168},{"date":"2020-03-30","close":53429.6758},{"date":"2020-03-31","close":64195.9531},{"date":"2020-04-01","close":52626.2227},{"date":"2020-04-02","close":55197.2734},{"date":"2020-04-03","close":55277.6211},{"date":"2020-04-06","close":55438.3086},{"date":"2020-04-07","close":53510.0195},{"date":"2020-04-08","close":51260.3477},{"date":"2020-04-09","close":53268.9844},{"date":"2020-04-10","close":53831.4023},{"date":"2020-04-13","close":61624.9023},{"date":"2020-04-14","close":59857.3047},{"date":"2020-04-16","close":59134.1953},{"date":"2020-04-17","close":56964.8711},{"date":"2020-04-20","close":57527.2891},{"date":"2020-04-21","close":58089.707},{"date":"2020-04-22","close":58330.7422},{"date":"2020-04-23","close":58330.7422},{"date":"2020-04-24","close":58170.0508},{"date":"2020-04-27","close":58330.7422},{"date":"2020-04-28","close":57366.5977},{"date":"2020-04-29","close":56723.832},{"date":"2020-05-04","close":57768.3242},{"date":"2020-05-06","close":58089.707},{"date":"2020-05-07","close":57848.668},{"date":"2020-05-08","close":58893.1602},{"date":"2020-05-11","close":59937.6484},{"date":"2020-05-12","close":62026.6289},{"date":"2020-05-13","close":68293.5625},{"date":"2020-05-14","close":67891.8438},{"date":"2020-05-15","close":70543.2344},{"date":"2020-05-18","close":67811.5},{"date":"2020-05-19","close":67168.7344},{"date":"2020-05-20","close":67731.1562},{"date":"2020-05-21","close":69097.0156},{"date":"2020-05-22","close":69097.0156},{"date":"2020-05-25","close":70543.2344},{"date":"2020-05-26","close":71266.3438},{"date":"2020-05-27","close":68373.9141},{"date":"2020-05-28","close":69338.0547},{"date":"2020-05-29","close":73676.7109},{"date":"2020-06-01","close":90790.2734},{"date":"2020-06-02","close":91513.3828},{"date":"2020-06-03","close":98824.8047},{"date":"2020-06-04","close":104931.0625},{"date":"2020-06-05","close":104850.7109},{"date":"2020-06-08","close":102118.9688},{"date":"2020-06-09","close":108948.3281},{"date":"2020-06-10","close":107823.4922},{"date":"2020-06-11","close":107421.7656},{"date":"2020-06-12","close":108466.2578},{"date":"2020-06-15","close":99869.2969},{"date":"2020-06-16","close":113528.0078},{"date":"2020-06-17","close":110956.9688},{"date":"2020-06-18","close":109591.0938},{"date":"2020-06-19","close":110394.5469},{"date":"2020-06-22","close":112965.6016},{"date":"2020-06-23","close":112162.1484},{"date":"2020-06-24","close":109751.7812},{"date":"2020-06-25","close":109510.75},{"date":"2020-06-26","close":107341.4219},{"date":"2020-06-29","close":103725.875},{"date":"2020-06-30","close":101958.2812},{"date":"2020-07-01","close":97217.9062},{"date":"2020-07-02","close":99467.5703},{"date":"2020-07-03","close":99547.9141},{"date":"2020-07-06","close":98905.1562},{"date":"2020-07-07","close":98905.1562},{"date":"2020-07-08","close":98985.5},{"date":"2020-07-09","close":106296.9297},{"date":"2020-07-10","close":107823.4922},{"date":"2020-07-13","close":109751.7812},{"date":"2020-07-14","close":108305.5703},{"date":"2020-07-15","close":106698.6562},{"date":"2020-07-16","close":105734.5156},{"date":"2020-07-17","close":107662.8047},{"date":"2020-07-20","close":104368.6406},{"date":"2020-07-21","close":103002.7734},{"date":"2020-07-22","close":102681.3906},{"date":"2020-07-23","close":101556.5547},{"date":"2020-07-24","close":101797.5859},{"date":"2020-07-27","close":99628.2656},{"date":"2020-07-28","close":99065.8438},{"date":"2020-07-29","close":94968.2344},{"date":"2020-07-30","close":94807.5469},{"date":"2020-07-31","close":94566.5078},{"date":"2020-08-03","close":95048.5781},{"date":"2020-08-04","close":95289.6172},{"date":"2020-08-05","close":99788.9531},{"date":"2020-08-06","close":97941.0156},{"date":"2020-08-07","close":98342.7344},{"date":"2020-08-10","close":96655.4922},{"date":"2020-08-11","close":95530.6562},{"date":"2020-08-12","close":91834.7656},{"date":"2020-08-13","close":94245.125},{"date":"2020-08-14","close":90549.2344},{"date":"2020-08-18","close":87656.8047},{"date":"2020-08-19","close":88138.875},{"date":"2020-08-20","close":89263.7109},{"date":"2020-08-21","close":87415.7656},{"date":"2020-08-24","close":90147.5078},{"date":"2020-08-25","close":90468.8906},{"date":"2020-08-26","close":93280.9844},{"date":"2020-08-27","close":90468.8906},{"date":"2020-08-28","close":90790.2734},{"date":"2020-08-31","close":89263.7109},{"date":"2020-09-01","close":90709.9297},{"date":"2020-09-02","close":90709.9297},{"date":"2020-09-03","close":90147.5078},{"date":"2020-09-04","close":88219.2188},{"date":"2020-09-07","close":96012.7266},{"date":"2020-09-08","close":97217.9062},{"date":"2020-09-09","close":94164.7812},{"date":"2020-09-10","close":99467.5703},{"date":"2020-09-11","close":97780.3281},{"date":"2020-09-14","close":95771.6875},{"date":"2020-09-15","close":95611.0},{"date":"2020-09-16","close":95611.0},{"date":"2020-09-17","close":94164.7812},{"date":"2020-09-18","close":96655.4922},{"date":"2020-09-21","close":93120.2891},{"date":"2020-09-22","close":88781.6406},{"date":"2020-09-23","close":88540.6016},{"date":"2020-09-24","close":81791.5938},{"date":"2020-09-25","close":82996.7734},{"date":"2020-09-28","close":88540.6016},{"date":"2020-09-29","close":91111.6562},{"date":"2020-10-05","close":90147.5078},{"date":"2020-10-06","close":91593.7266},{"date":"2020-10-07","close":91192.0},{"date":"2020-10-08","close":91674.0703},{"date":"2020-10-12","close":94004.0938},{"date":"2020-10-13","close":92879.2578},{"date":"2020-10-14","close":90067.1641},{"date":"2020-10-15","close":87335.4219},{"date":"2020-10-16","close":87014.0391},{"date":"2020-10-19","close":86773.0},{"date":"2020-10-20","close":84523.3281},{"date":"2020-10-21","close":84523.3281},{"date":"2020-10-22","close":82193.3203},{"date":"2020-10-23","close":82193.3203},{"date":"2020-10-26","close":83318.1484},{"date":"2020-10-27","close":84523.3281},{"date":"2020-10-28","close":87415.7656},{"date":"2020-10-29","close":91593.7266},{"date":"2020-10-30","close":87415.7656},{"date":"2020-11-02","close":88942.3281},{"date":"2020-11-03","close":91272.3438},{"date":"2020-11-04","close":92156.1484},{"date":"2020-11-05","close":91995.4531},{"date":"2020-11-06","close":91674.0703},{"date":"2020-11-09","close":92557.875},{"date":"2020-11-10","close":90147.5078},{"date":"2020-11-11","close":103806.2266},{"date":"2020-11-12","close":100271.0234},{"date":"2020-11-13","close":98664.1172},{"date":"2020-11-16","close":98101.7031},{"date":"2020-11-17","close":100190.6797},{"date":"2020-11-18","close":100753.1016},{"date":"2020-11-19","close":103324.1484},{"date":"2020-11-20","close":105172.0938},{"date":"2020-11-23","close":109028.6797},{"date":"2020-11-24","close":110314.2031},{"date":"2020-11-25","close":138194.0312},{"date":"2020-11-26","close":150245.8438},{"date":"2020-11-27","close":151692.0625},{"date":"2020-11-30","close":152093.7969},{"date":"2020-12-01","close":155709.3438},{"date":"2020-12-02","close":164708.0312},{"date":"2020-12-03","close":190418.5469},{"date":"2020-12-04","close":191704.0781},{"date":"2020-12-07","close":190257.8594},{"date":"2020-12-08","close":164306.2969},{"date":"2020-12-09","close":168484.25},{"date":"2020-12-10","close":181178.8281},{"date":"2020-12-11","close":178688.1094},{"date":"2020-12-14","close":186401.2812},{"date":"2020-12-15","close":192828.9062},{"date":"2020-12-16","close":187606.4531},{"date":"2020-12-17","close":188008.1875},{"date":"2020-12-18","close":194837.5469},{"date":"2020-12-21","close":196042.7188},{"date":"2020-12-22","close":188008.1875},{"date":"2020-12-23","close":188972.3281},{"date":"2020-12-24","close":192828.9062},{"date":"2020-12-28","close":206728.6406},{"date":"2020-12-29","close":204962.6562},{"date":"2020-12-30","close":195538.1406},{"date":"2021-01-04","close":178901.8281},{"date":"2021-01-05","close":178983.7969},{"date":"2021-01-06","close":175541.7969},{"date":"2021-01-07","close":176771.0781},{"date":"2021-01-08","close":181032.5938},{"date":"2021-01-11","close":182261.875},{"date":"2021-01-12","close":183573.1094},{"date":"2021-01-13","close":188244.3906},{"date":"2021-01-14","close":169723.1719},{"date":"2021-01-15","close":153578.5781},{"date":"2021-01-18","close":147104.3438},{"date":"2021-01-19","close":148907.2969},{"date":"2021-01-20","close":148169.7188},{"date":"2021-01-21","close":148005.8281},{"date":"2021-01-22","close":145875.0625},{"date":"2021-01-25","close":151038.0469},{"date":"2021-01-26","close":154070.2969},{"date":"2021-01-27","close":158741.5625},{"date":"2021-01-28","close":152922.9531},{"date":"2021-01-29","close":143416.4844},{"date":"2021-02-01","close":153496.625},{"date":"2021-02-02","close":148333.6406},{"date":"2021-02-03","close":146120.9219},{"date":"2021-02-04","close":146694.5938},{"date":"2021-02-05","close":147923.8594},{"date":"2021-02-08","close":145383.3438},{"date":"2021-02-09","close":141777.4531},{"date":"2021-02-10","close":141449.625},{"date":"2021-02-15","close":141449.625},{"date":"2021-02-16","close":136696.4062},{"date":"2021-02-17","close":137188.1094},{"date":"2021-02-18","close":133336.3594},{"date":"2021-02-19","close":133008.5625},{"date":"2021-02-22","close":129894.375},{"date":"2021-02-23","close":124731.375},{"date":"2021-02-24","close":120305.9531},{"date":"2021-02-25","close":132352.9375},{"date":"2021-02-26","close":125960.6562},{"date":"2021-03-02","close":126288.4688},{"date":"2021-03-03","close":129484.6094},{"date":"2021-03-04","close":132270.9844},{"date":"2021-03-05","close":129402.6562},{"date":"2021-03-08","close":124813.3281},{"date":"2021-03-09","close":121207.4219},{"date":"2021-03-10","close":118093.2344},{"date":"2021-03-11","close":121043.5234},{"date":"2021-03-12","close":124075.7578},{"date":"2021-03-15","close":121535.2422},{"date":"2021-03-16","close":125141.1328},{"date":"2021-03-17","close":123502.0859},{"date":"2021-03-18","close":123420.1406},{"date":"2021-03-19","close":121781.0859},{"date":"2021-03-22","close":121945.0},{"date":"2021-03-23","close":121043.5234},{"date":"2021-03-24","close":122354.7578},{"date":"2021-03-25","close":123338.1797},{"date":"2021-03-26","close":124157.7109},{"date":"2021-03-29","close":126124.5625},{"date":"2021-03-30","close":123338.1797},{"date":"2021-03-31","close":122928.4219},{"date":"2021-04-01","close":123502.0859},{"date":"2021-04-02","close":122190.8516},{"date":"2021-04-05","close":119076.6641},{"date":"2021-04-06","close":117191.7656},{"date":"2021-04-07","close":117027.8594},{"date":"2021-04-08","close":117601.5234},{"date":"2021-04-09","close":117765.4297},{"date":"2021-04-12","close":119650.3281},{"date":"2021-04-13","close":126288.4688},{"date":"2021-04-14","close":127927.5156},{"date":"2021-04-15","close":127189.9375},{"date":"2021-04-16","close":127845.5625},{"date":"2021-04-19","close":131451.4531},{"date":"2021-04-20","close":126862.1328},{"date":"2021-04-21","close":122190.8516},{"date":"2021-04-22","close":121043.5234},{"date":"2021-04-23","close":120879.6172},{"date":"2021-04-26","close":119158.6172},{"date":"2021-04-27","close":116536.1406},{"date":"2021-04-28","close":113340.0078},{"date":"2021-04-29","close":111537.0547},{"date":"2021-04-30","close":108996.5312},{"date":"2021-05-03","close":103505.7344},{"date":"2021-05-04","close":106619.9219},{"date":"2021-05-06","close":104407.2109},{"date":"2021-05-07","close":108013.1094},{"date":"2021-05-10","close":113340.0078},{"date":"2021-05-11","close":110635.5859},{"date":"2021-05-12","close":106783.8281},{"date":"2021-05-13","close":105718.4453},{"date":"2021-05-14","close":108340.9219},{"date":"2021-05-17","close":108668.7266},{"date":"2021-05-18","close":109979.9609},{"date":"2021-05-20","close":111127.2969},{"date":"2021-05-21","close":109570.2031},{"date":"2021-05-24","close":107193.5859},{"date":"2021-05-25","close":111700.9609},{"date":"2021-05-26","close":110061.9141},{"date":"2021-05-27","close":109406.2969},{"date":"2021-05-28","close":113176.1016},{"date":"2021-05-31","close":114159.5312},{"date":"2021-06-01","close":113913.6719},{"date":"2021-06-02","close":111455.1094},{"date":"2021-06-03","close":112028.7734},{"date":"2021-06-04","close":112356.5781},{"date":"2021-06-07","close":110963.3906},{"date":"2021-06-08","close":115552.7188},{"date":"2021-06-09","close":111291.1953},{"date":"2021-06-10","close":112848.2891},{"date":"2021-06-11","close":113749.7734},{"date":"2021-06-14","close":128337.2812},{"date":"2021-06-15","close":123174.2812},{"date":"2021-06-16","close":121371.3281},{"date":"2021-06-17","close":122518.6641},{"date":"2021-06-18","close":126780.1875},{"date":"2021-06-21","close":136614.4531},{"date":"2021-06-22","close":136614.4531},{"date":"2021-06-23","close":139728.6406},{"date":"2021-06-24","close":139974.5},{"date":"2021-06-25","close":127517.75},{"date":"2021-06-28","close":127435.7969},{"date":"2021-06-29","close":127107.9922},{"date":"2021-06-30","close":128828.9922},{"date":"2021-07-01","close":133336.3594},{"date":"2021-07-02","close":133336.3594},{"date":"2021-07-05","close":137597.8906},{"date":"2021-07-06","close":135057.3594},{"date":"2021-07-07","close":136368.6094},{"date":"2021-07-08","close":133582.2188},{"date":"2021-07-09","close":131615.375},{"date":"2021-07-12","close":134401.75},{"date":"2021-07-13","close":132270.9844},{"date":"2021-07-14","close":127517.75},{"date":"2021-07-15","close":128910.9453},{"date":"2021-07-16","close":129238.75},{"date":"2021-07-19","close":124895.2734},{"date":"2021-07-20","close":125305.0391},{"date":"2021-07-21","close":122108.9062},{"date":"2021-07-22","close":121535.2422},{"date":"2021-07-23","close":121289.3828},{"date":"2021-07-26","close":119404.4766},{"date":"2021-07-27","close":118994.7188},{"date":"2021-07-28","close":117929.3359},{"date":"2021-07-29","close":117683.4766},{"date":"2021-07-30","close":113913.6719},{"date":"2021-08-02","close":119404.4766},{"date":"2021-08-03","close":119650.3281},{"date":"2021-08-04","close":120633.7578},{"date":"2021-08-05","close":119814.2344},{"date":"2021-08-06","close":119978.1484},{"date":"2021-08-09","close":115798.5703},{"date":"2021-08-10","close":114897.1016},{"date":"2021-08-11","close":128009.4609},{"date":"2021-08-12","close":132352.9375},{"date":"2021-08-13","close":133991.9844},{"date":"2021-08-17","close":135221.2812},{"date":"2021-08-18","close":137106.1719},{"date":"2021-08-19","close":132434.8906},{"date":"2021-08-20","close":132762.7031},{"date":"2021-08-23","close":143662.3438},{"date":"2021-08-24","close":141203.7969},{"date":"2021-08-25","close":140220.3594},{"date":"2021-08-26","close":138663.2656},{"date":"2021-08-27","close":140466.2188},{"date":"2021-08-30","close":137188.1094},{"date":"2021-08-31","close":141695.4844},{"date":"2021-09-01","close":139154.9688},{"date":"2021-09-02","close":136204.6875},{"date":"2021-09-03","close":133582.2188},{"date":"2021-09-06","close":131533.4219},{"date":"2021-09-07","close":131697.3125},{"date":"2021-09-08","close":127599.7031},{"date":"2021-09-09","close":125796.7578},{"date":"2021-09-10","close":124731.375},{"date":"2021-09-13","close":121863.0469},{"date":"2021-09-14","close":121863.0469},{"date":"2021-09-15","close":126452.3672},{"date":"2021-09-16","close":123420.1406},{"date":"2021-09-17","close":125878.7031},{"date":"2021-09-23","close":134401.75},{"date":"2021-09-24","close":128337.2812},{"date":"2021-09-27","close":124239.6641},{"date":"2021-09-28","close":122108.9062},{"date":"2021-09-29","close":120469.8516},{"date":"2021-09-30","close":119896.1875},{"date":"2021-10-01","close":114733.1953},{"date":"2021-10-05","close":103014.0156},{"date":"2021-10-06","close":97769.0703},{"date":"2021-10-07","close":99981.7891},{"date":"2021-10-08","close":102358.3984},{"date":"2021-10-12","close":100391.5469},{"date":"2021-10-13","close":100145.6875},{"date":"2021-10-14","close":102030.5938},{"date":"2021-10-15","close":101538.8828},{"date":"2021-10-18","close":100227.6406},{"date":"2021-10-19","close":100637.3984},{"date":"2021-10-20","close":100145.6875},{"date":"2021-10-21","close":99244.2188},{"date":"2021-10-22","close":100145.6875},{"date":"2021-10-25","close":98588.5938},{"date":"2021-10-26","close":102112.5469},{"date":"2021-10-27","close":99817.8828},{"date":"2021-10-28","close":98588.5938},{"date":"2021-10-29","close":92851.9297},{"date":"2021-11-01","close":95064.6484},{"date":"2021-11-02","close":96867.6016},{"date":"2021-11-03","close":98424.6953},{"date":"2021-11-04","close":97523.2109},{"date":"2021-11-05","close":97113.4531},{"date":"2021-11-08","close":91458.75},{"date":"2021-11-09","close":94736.8438},{"date":"2021-11-10","close":96457.8359},{"date":"2021-11-11","close":95474.4062},{"date":"2021-11-12","close":96949.5469},{"date":"2021-11-15","close":112602.4375},{"date":"2021-11-16","close":111127.2969},{"date":"2021-11-17","close":104980.875},{"date":"2021-11-18","close":103177.9219},{"date":"2021-11-19","close":105472.5859},{"date":"2021-11-22","close":105554.5391},{"date":"2021-11-23","close":99326.1641},{"date":"2021-11-24","close":100063.7344},{"date":"2021-11-25","close":100227.6406},{"date":"2021-11-26","close":102768.1562},{"date":"2021-11-29","close":100227.6406},{"date":"2021-11-30","close":98342.7344},{"date":"2021-12-01","close":100063.7344},{"date":"2021-12-02","close":99981.7891},{"date":"2021-12-03","close":100391.5469},{"date":"2021-12-06","close":98342.7344},{"date":"2021-12-07","close":98342.7344},{"date":"2021-12-08","close":101211.0625},{"date":"2021-12-09","close":102686.2109},{"date":"2021-12-10","close":102358.3984},{"date":"2021-12-13","close":100391.5469},{"date":"2021-12-14","close":101211.0625},{"date":"2021-12-15","close":102522.3125},{"date":"2021-12-16","close":102850.1172},{"date":"2021-12-17","close":104489.1562},{"date":"2021-12-20","close":104571.1094},{"date":"2021-12-21","close":105144.7812},{"date":"2021-12-22","close":103014.0156},{"date":"2021-12-23","close":104161.3516},{"date":"2021-12-24","close":105226.7344},{"date":"2021-12-27","close":110635.5859},{"date":"2021-12-28","close":114815.1484},{"date":"2021-12-29","close":106948.5469},{"date":"2021-12-30","close":105007.1016},{"date":"2022-01-03","close":107845.0},{"date":"2022-01-04","close":101968.3047},{"date":"2022-01-05","close":96903.6641},{"date":"2022-01-06","close":91839.0078},{"date":"2022-01-07","close":91248.125},{"date":"2022-01-10","close":90910.4844},{"date":"2022-01-11","close":91923.4141},{"date":"2022-01-12","close":92514.2891},{"date":"2022-01-13","close":90741.6719},{"date":"2022-01-14","close":79852.6641},{"date":"2022-01-17","close":73521.8516},{"date":"2022-01-18","close":72002.4609},{"date":"2022-01-19","close":75041.25},{"date":"2022-01-20","close":75547.7109},{"date":"2022-01-21","close":75547.7109},{"date":"2022-01-24","close":75885.3516},{"date":"2022-01-25","close":72508.9219},{"date":"2022-01-26","close":72508.9219},{"date":"2022-01-27","close":66853.3906},{"date":"2022-01-28","close":69723.3594},{"date":"2022-02-03","close":73606.2656},{"date":"2022-02-04","close":73353.0312},{"date":"2022-02-07","close":72677.7422},{"date":"2022-02-08","close":72677.7422},{"date":"2022-02-09","close":72677.7422},{"date":"2022-02-10","close":74112.7344},{"date":"2022-02-11","close":72171.2734},{"date":"2022-02-14","close":72424.5078},{"date":"2022-02-15","close":68963.6641},{"date":"2022-02-16","close":72930.9766},{"date":"2022-02-17","close":72930.9766},{"date":"2022-02-18","close":72508.9219},{"date":"2022-02-21","close":73943.9062},{"date":"2022-02-22","close":73943.9062},{"date":"2022-02-23","close":73943.9062},{"date":"2022-02-24","close":69301.3125},{"date":"2022-02-25","close":72171.2734},{"date":"2022-02-28","close":72171.2734},{"date":"2022-03-02","close":74028.3125},{"date":"2022-03-03","close":80443.5391},{"date":"2022-03-04","close":80443.5391},{"date":"2022-03-07","close":76813.875},{"date":"2022-03-08","close":78080.0312},{"date":"2022-03-10","close":78080.0312},{"date":"2022-03-11","close":79008.5547},{"date":"2022-03-14","close":83819.9766},{"date":"2022-03-15","close":83819.9766},{"date":"2022-03-16","close":83819.9766},{"date":"2022-03-17","close":83819.9766},{"date":"2022-03-18","close":88631.3984},{"date":"2022-03-21","close":88631.3984},{"date":"2022-03-22","close":83144.6875},{"date":"2022-03-23","close":83482.3281},{"date":"2022-03-24","close":82807.0469},{"date":"2022-03-25","close":83566.7422},{"date":"2022-03-28","close":82047.3438},{"date":"2022-03-29","close":83229.1016},{"date":"2022-03-30","close":83651.1562},{"date":"2022-03-31","close":82553.8125},{"date":"2022-04-01","close":81794.1172},{"date":"2022-04-04","close":81372.0625},{"date":"2022-04-05","close":81287.6484},{"date":"2022-04-06","close":78502.0938},{"date":"2022-04-07","close":77235.9297},{"date":"2022-04-08","close":76729.4609},{"date":"2022-04-11","close":75210.0703},{"date":"2022-04-12","close":74112.7344},{"date":"2022-04-13","close":76476.2266},{"date":"2022-04-14","close":75800.9453},{"date":"2022-04-15","close":73943.9062},{"date":"2022-04-18","close":73521.8516},{"date":"2022-04-19","close":75632.125},{"date":"2022-04-20","close":75041.25},{"date":"2022-04-21","close":74112.7344},{"date":"2022-04-22","close":73775.0781},{"date":"2022-04-25","close":70145.4219},{"date":"2022-04-26","close":74197.1406},{"date":"2022-04-27","close":75463.3047},{"date":"2022-04-28","close":77235.9297},{"date":"2022-04-29","close":77995.625},{"date":"2022-05-02","close":76391.8203},{"date":"2022-05-03","close":75885.3516},{"date":"2022-05-04","close":74281.5469},{"date":"2022-05-06","close":72930.9766},{"date":"2022-05-09","close":72935.0},{"date":"2022-05-10","close":69638.9531},{"date":"2022-05-11","close":71327.1719},{"date":"2022-05-12","close":66600.1641},{"date":"2022-05-13","close":64743.1211},{"date":"2022-05-16","close":63561.3711},{"date":"2022-05-17","close":65502.8164},{"date":"2022-05-18","close":64996.3555},{"date":"2022-05-19","close":62379.6211},{"date":"2022-05-20","close":64574.3008},{"date":"2022-05-23","close":66262.5156},{"date":"2022-05-24","close":64996.3555},{"date":"2022-05-25","close":67275.4453},{"date":"2022-05-26","close":66853.3906},{"date":"2022-05-27","close":66937.8047},{"date":"2022-05-30","close":67950.7422},{"date":"2022-05-31","close":69048.0781},{"date":"2022-06-02","close":68372.7891},{"date":"2022-06-03","close":68879.2578},{"date":"2022-06-07","close":66515.75},{"date":"2022-06-08","close":68963.6641},{"date":"2022-06-09","close":69470.1328},{"date":"2022-06-10","close":67528.6797},{"date":"2022-06-13","close":64827.5352},{"date":"2022-06-14","close":64743.1211},{"date":"2022-06-15","close":62464.0312},{"date":"2022-06-16","close":61873.1562},{"date":"2022-06-17","close":62886.082},{"date":"2022-06-20","close":62041.9766},{"date":"2022-06-21","close":62717.2617},{"date":"2022-06-22","close":61619.9219},{"date":"2022-06-23","close":60944.6367},{"date":"2022-06-24","close":65080.7695},{"date":"2022-06-27","close":65502.8164},{"date":"2022-06-28","close":64321.0703},{"date":"2022-06-29","close":64321.0703},{"date":"2022-06-30","close":66431.3438},{"date":"2022-07-01","close":66262.5156},{"date":"2022-07-04","close":65334.0},{"date":"2022-07-05","close":68963.6641},{"date":"2022-07-06","close":69132.4844},{"date":"2022-07-07","close":69976.5938},{"date":"2022-07-08","close":67022.2188},{"date":"2022-07-11","close":66515.75},{"date":"2022-07-12","close":66009.2812},{"date":"2022-07-13","close":66515.75},{"date":"2022-07-14","close":66009.2812},{"date":"2022-07-15","close":65165.1758},{"date":"2022-07-18","close":65418.4102},{"date":"2022-07-19","close":66093.7031},{"date":"2022-07-20","close":67866.3203},{"date":"2022-07-21","close":68288.3828},{"date":"2022-07-22","close":66684.5703},{"date":"2022-07-25","close":69216.8984},{"date":"2022-07-26","close":69470.1328},{"date":"2022-07-27","close":70905.1172},{"date":"2022-07-28","close":71580.3984},{"date":"2022-07-29","close":71495.9922},{"date":"2022-08-01","close":70651.8828},{"date":"2022-08-02","close":69976.5938},{"date":"2022-08-03","close":69807.7734},{"date":"2022-08-04","close":71242.7578},{"date":"2022-08-05","close":74281.5469},{"date":"2022-08-08","close":75378.8906},{"date":"2022-08-09","close":76222.9922},{"date":"2022-08-10","close":75041.25},{"date":"2022-08-11","close":75463.3047},{"date":"2022-08-12","close":74703.6016},{"date":"2022-08-16","close":74788.0156},{"date":"2022-08-17","close":72593.3359},{"date":"2022-08-18","close":70229.8281},{"date":"2022-08-19","close":69216.8984},{"date":"2022-08-22","close":67697.5078},{"date":"2022-08-23","close":65671.6406},{"date":"2022-08-24","close":66093.7031},{"date":"2022-08-25","close":68288.3828},{"date":"2022-08-26","close":66178.1094},{"date":"2022-08-29","close":63392.5508},{"date":"2022-08-30","close":65671.6406},{"date":"2022-08-31","close":66178.1094},{"date":"2022-09-01","close":63983.4219},{"date":"2022-09-02","close":63223.7266},{"date":"2022-09-05","close":62210.7969},{"date":"2022-09-06","close":62632.8516},{"date":"2022-09-07","close":61197.8672},{"date":"2022-09-08","close":62464.0312},{"date":"2022-09-13","close":63139.3164},{"date":"2022-09-14","close":59594.0625},{"date":"2022-09-15","close":59425.2383},{"date":"2022-09-16","close":58412.3086},{"date":"2022-09-19","close":57230.5586},{"date":"2022-09-20","close":57399.3789},{"date":"2022-09-21","close":55711.1641},{"date":"2022-09-22","close":55035.875},{"date":"2022-09-23","close":53347.6562},{"date":"2022-09-26","close":51068.5664},{"date":"2022-09-27","close":51406.2109},{"date":"2022-09-28","close":51406.2109},{"date":"2022-09-29","close":53432.0703},{"date":"2022-09-30","close":54107.3555},{"date":"2022-10-04","close":54782.6445},{"date":"2022-10-05","close":53516.4766},{"date":"2022-10-06","close":54360.5898},{"date":"2022-10-07","close":53516.4766},{"date":"2022-10-11","close":50984.1523},{"date":"2022-10-12","close":51828.2617},{"date":"2022-10-13","close":51321.7969},{"date":"2022-10-14","close":54022.9453},{"date":"2022-10-17","close":53516.4766},{"date":"2022-10-18","close":55204.6953},{"date":"2022-10-19","close":53769.7109},{"date":"2022-10-20","close":53178.8359},{"date":"2022-10-21","close":53347.6562},{"date":"2022-10-24","close":54613.8242},{"date":"2022-10-25","close":55289.1094},{"date":"2022-10-26","close":54951.4648},{"date":"2022-10-27","close":56470.8594},{"date":"2022-10-28","close":55964.3945},{"date":"2022-10-31","close":57230.5586},{"date":"2022-11-01","close":56470.8594},{"date":"2022-11-02","close":57146.1445},{"date":"2022-11-03","close":55711.1641},{"date":"2022-11-04","close":55035.875},{"date":"2022-11-07","close":55289.1094},{"date":"2022-11-08","close":57737.0234},{"date":"2022-11-09","close":57399.3789},{"date":"2022-11-10","close":56555.2695},{"date":"2022-11-11","close":60353.7578},{"date":"2022-11-14","close":58918.7773},{"date":"2022-11-15","close":61029.043},{"date":"2022-11-16","close":59340.8281},{"date":"2022-11-17","close":59256.418},{"date":"2022-11-18","close":58327.8984},{"date":"2022-11-21","close":56048.8047},{"date":"2022-11-22","close":55457.9297},{"date":"2022-11-23","close":56048.8047},{"date":"2022-11-24","close":57230.5586},{"date":"2022-11-25","close":56048.8047},{"date":"2022-11-28","close":54444.9961},{"date":"2022-11-29","close":56048.8047},{"date":"2022-11-30","close":56133.2148},{"date":"2022-12-01","close":56977.3242},{"date":"2022-12-02","close":55204.6953},{"date":"2022-12-05","close":56133.2148},{"date":"2022-12-06","close":54867.0508},{"date":"2022-12-07","close":54613.8242},{"date":"2022-12-08","close":54360.5898},{"date":"2022-12-09","close":55373.5156},{"date":"2022-12-12","close":54867.0508},{"date":"2022-12-13","close":55879.9844},{"date":"2022-12-14","close":57737.0234},{"date":"2022-12-15","close":56808.5039},{"date":"2022-12-16","close":55964.3945},{"date":"2022-12-19","close":57568.2031},{"date":"2022-12-20","close":57568.2031},{"date":"2022-12-21","close":59425.2383},{"date":"2022-12-22","close":60522.582},{"date":"2022-12-23","close":60353.7578},{"date":"2022-12-26","close":64067.8359},{"date":"2022-12-27","close":63054.9062},{"date":"2022-12-28","close":59914.8203},{"date":"2022-12-29","close":59294.4023},{"date":"2023-01-02","close":58230.8281},{"date":"2023-01-03","close":57255.8789},{"date":"2023-01-04","close":56989.9844},{"date":"2023-01-05","close":57167.25},{"date":"2023-01-06","close":57610.4062},{"date":"2023-01-09","close":58762.6172},{"date":"2023-01-10","close":57167.25},{"date":"2023-01-11","close":58762.6172},{"date":"2023-01-12","close":59826.1875},{"date":"2023-01-13","close":59737.5586},{"date":"2023-01-16","close":59205.7734},{"date":"2023-01-17","close":57699.0391},{"date":"2023-01-18","close":57699.0391},{"date":"2023-01-19","close":58496.7227},{"date":"2023-01-20","close":57787.668},{"date":"2023-01-25","close":58230.8281},{"date":"2023-01-26","close":58851.2461},{"date":"2023-01-27","close":59117.1406},{"date":"2023-01-30","close":59117.1406},{"date":"2023-01-31","close":56635.4609},{"date":"2023-02-01","close":58762.6172},{"date":"2023-02-02","close":58939.8789},{"date":"2023-02-03","close":58673.9844},{"date":"2023-02-06","close":57078.6172},{"date":"2023-02-07","close":57521.7734},{"date":"2023-02-08","close":57521.7734},{"date":"2023-02-09","close":56635.4609},{"date":"2023-02-10","close":55128.7266},{"date":"2023-02-13","close":54596.9375},{"date":"2023-02-14","close":54774.2031},{"date":"2023-02-15","close":52558.4141},{"date":"2023-02-16","close":53090.2031},{"date":"2023-02-17","close":52026.6289},{"date":"2023-02-20","close":54065.1484},{"date":"2023-02-21","close":53621.9922},{"date":"2023-02-22","close":52026.6289},{"date":"2023-02-23","close":52203.8945},{"date":"2023-02-24","close":51494.8398},{"date":"2023-02-27","close":50165.3672},{"date":"2023-02-28","close":50785.7891},{"date":"2023-03-02","close":50076.7383},{"date":"2023-03-03","close":57876.3008},{"date":"2023-03-06","close":58053.5625},{"date":"2023-03-07","close":65498.5977},{"date":"2023-03-08","close":70905.1172},{"date":"2023-03-09","close":73652.6875},{"date":"2023-03-10","close":72766.375},{"date":"2023-03-13","close":72855.0078},{"date":"2023-03-14","close":69221.1172},{"date":"2023-03-15","close":70018.7969},{"date":"2023-03-16","close":71259.6406},{"date":"2023-03-17","close":84554.3438},{"date":"2023-03-20","close":84465.7188},{"date":"2023-03-21","close":83313.5078},{"date":"2023-03-22","close":85263.3984},{"date":"2023-03-23","close":82604.4609},{"date":"2023-03-24","close":82161.3047},{"date":"2023-03-27","close":84288.4609},{"date":"2023-03-28","close":74007.2109},{"date":"2023-03-29","close":73032.2734},{"date":"2023-03-30","close":72323.2188},{"date":"2023-03-31","close":73475.4219},{"date":"2023-04-03","close":71259.6406},{"date":"2023-04-04","close":74982.1641},{"date":"2023-04-05","close":73652.6875},{"date":"2023-04-06","close":74450.375},{"date":"2023-04-07","close":74804.8984},{"date":"2023-04-10","close":77818.3594},{"date":"2023-04-11","close":78527.4141},{"date":"2023-04-12","close":84377.0859},{"date":"2023-04-13","close":84022.5625},{"date":"2023-04-14","close":82515.8281},{"date":"2023-04-17","close":81009.0938},{"date":"2023-04-18","close":79325.0938},{"date":"2023-04-19","close":77995.625},{"date":"2023-04-20","close":76134.3672},{"date":"2023-04-21","close":75159.4219},{"date":"2023-04-24","close":74273.1094},{"date":"2023-04-25","close":74361.7344},{"date":"2023-04-26","close":73741.3203},{"date":"2023-04-27","close":73564.0547},{"date":"2023-04-28","close":72323.2188},{"date":"2023-05-02","close":72145.9531},{"date":"2023-05-03","close":69752.9062},{"date":"2023-05-04","close":72677.7422},{"date":"2023-05-08","close":71968.6953},{"date":"2023-05-09","close":73032.2734},{"date":"2023-05-10","close":72943.6328},{"date":"2023-05-11","close":72145.9531},{"date":"2023-05-12","close":72323.2188},{"date":"2023-05-15","close":72145.9531},{"date":"2023-05-16","close":71968.6953},{"date":"2023-05-17","close":73918.5859},{"date":"2023-05-18","close":72943.6328},{"date":"2023-05-19","close":75779.8438},{"date":"2023-05-22","close":77995.625},{"date":"2023-05-23","close":78881.9375},{"date":"2023-05-24","close":77907.0},{"date":"2023-05-25","close":76222.9922},{"date":"2023-05-26","close":75957.1016},{"date":"2023-05-30","close":75868.4688},{"date":"2023-05-31","close":75513.9531},{"date":"2023-06-01","close":77286.5703},{"date":"2023-06-02","close":77109.3125},{"date":"2023-06-05","close":77286.5703},{"date":"2023-06-07","close":75513.9531},{"date":"2023-06-08","close":73652.6875},{"date":"2023-06-09","close":73564.0547},{"date":"2023-06-12","close":72589.1094},{"date":"2023-06-13","close":71436.9062},{"date":"2023-06-14","close":71614.1641},{"date":"2023-06-15","close":73032.2734},{"date":"2023-06-16","close":73741.3203},{"date":"2023-06-19","close":71968.6953},{"date":"2023-06-20","close":70461.9609},{"date":"2023-06-21","close":68512.0703},{"date":"2023-06-22","close":69309.75},{"date":"2023-06-23","close":71791.4297},{"date":"2023-06-26","close":72234.5859},{"date":"2023-06-27","close":67980.2812},{"date":"2023-06-28","close":67980.2812},{"date":"2023-06-29","close":67537.125},{"date":"2023-06-30","close":67625.75},{"date":"2023-07-03","close":66562.1719},{"date":"2023-07-04","close":65055.4414},{"date":"2023-07-05","close":65321.3398},{"date":"2023-07-06","close":63725.9727},{"date":"2023-07-07","close":61953.3438},{"date":"2023-07-10","close":61067.0312},{"date":"2023-07-11","close":62130.6094},{"date":"2023-07-12","close":70816.4844},{"date":"2023-07-13","close":77818.3594},{"date":"2023-07-14","close":78970.5781},{"date":"2023-07-17","close":77109.3125},{"date":"2023-07-18","close":72500.4844},{"date":"2023-07-19","close":72855.0078},{"date":"2023-07-20","close":72943.6328},{"date":"2023-07-21","close":74273.1094},{"date":"2023-07-24","close":74716.2656},{"date":"2023-07-25","close":74361.7344},{"date":"2023-07-26","close":77197.9453},{"date":"2023-07-27","close":77552.4688},{"date":"2023-07-28","close":78438.7891},{"date":"2023-07-31","close":78616.0469},{"date":"2023-08-01","close":79945.5156},{"date":"2023-08-02","close":76222.9922},{"date":"2023-08-03","close":79590.9922},{"date":"2023-08-04","close":78793.3125},{"date":"2023-08-07","close":77286.5703},{"date":"2023-08-08","close":75513.9531},{"date":"2023-08-09","close":79502.3594},{"date":"2023-08-10","close":80565.9375},{"date":"2023-08-11","close":81629.5156},{"date":"2023-08-14","close":74095.8438},{"date":"2023-08-16","close":69398.3828},{"date":"2023-08-17","close":68777.9609},{"date":"2023-08-18","close":64966.8125},{"date":"2023-08-21","close":63371.4453},{"date":"2023-08-22","close":62485.1328},{"date":"2023-08-23","close":60801.1367},{"date":"2023-08-24","close":60801.1367},{"date":"2023-08-25","close":61332.9258},{"date":"2023-08-28","close":60712.5039},{"date":"2023-08-29","close":62751.0273},{"date":"2023-08-30","close":62573.7656},{"date":"2023-08-31","close":60889.7656},{"date":"2023-09-01","close":60003.4531},{"date":"2023-09-04","close":60535.2422},{"date":"2023-09-05","close":60623.8711},{"date":"2023-09-06","close":60446.6094},{"date":"2023-09-07","close":60978.3984},{"date":"2023-09-08","close":61421.5547},{"date":"2023-09-11","close":62307.8711},{"date":"2023-09-12","close":62130.6094},{"date":"2023-09-13","close":61687.4492},{"date":"2023-09-14","close":62485.1328},{"date":"2023-09-15","close":62219.2383},{"date":"2023-09-18","close":62751.0273},{"date":"2023-09-19","close":62130.6094},{"date":"2023-09-20","close":61598.8203},{"date":"2023-09-21","close":60269.3477},{"date":"2023-09-22","close":58939.8789},{"date":"2023-09-25","close":57787.668},{"date":"2023-09-26","close":57078.6172},{"date":"2023-09-27","close":59205.7734},{"date":"2023-10-04","close":57433.1445},{"date":"2023-10-05","close":56015.0391},{"date":"2023-10-06","close":57433.1445},{"date":"2023-10-10","close":58230.8281},{"date":"2023-10-11","close":58230.8281},{"date":"2023-10-12","close":58585.3516},{"date":"2023-10-13","close":58762.6172},{"date":"2023-10-16","close":57699.0391},{"date":"2023-10-17","close":57433.1445},{"date":"2023-10-18","close":55483.2539},{"date":"2023-10-19","close":54862.832},{"date":"2023-10-20","close":54331.043},{"date":"2023-10-23","close":56280.9336},{"date":"2023-10-24","close":59560.293},{"date":"2023-10-25","close":58585.3516},{"date":"2023-10-26","close":56989.9844},{"date":"2023-10-27","close":56724.0898},{"date":"2023-10-30","close":57078.6172},{"date":"2023-10-31","close":56103.6719},{"date":"2023-11-01","close":56635.4609},{"date":"2023-11-02","close":58230.8281},{"date":"2023-11-03","close":59117.1406},{"date":"2023-11-06","close":63548.707},{"date":"2023-11-07","close":62751.0273},{"date":"2023-11-08","close":63371.4453},{"date":"2023-11-09","close":63371.4453},{"date":"2023-11-10","close":62396.5039},{"date":"2023-11-13","close":62751.0273},{"date":"2023-11-14","close":62751.0273},{"date":"2023-11-15","close":68689.3281},{"date":"2023-11-16","close":71880.0625},{"date":"2023-11-17","close":72943.6328},{"date":"2023-11-20","close":75159.4219},{"date":"2023-11-21","close":78793.3125},{"date":"2023-11-22","close":79413.7266},{"date":"2023-11-23","close":79945.5156},{"date":"2023-11-24","close":75957.1016},{"date":"2023-11-27","close":73386.7969},{"date":"2023-11-28","close":72855.0078},{"date":"2023-11-29","close":70550.5859},{"date":"2023-11-30","close":70993.75},{"date":"2023-12-01","close":70905.1172},{"date":"2023-12-04","close":70284.6953},{"date":"2023-12-05","close":70373.3281},{"date":"2023-12-06","close":69132.4844},{"date":"2023-12-07","close":69132.4844},{"date":"2023-12-08","close":73386.7969},{"date":"2023-12-11","close":76754.7812},{"date":"2023-12-12","close":75868.4688},{"date":"2023-12-13","close":76666.1562},{"date":"2023-12-14","close":81097.7266},{"date":"2023-12-15","close":77995.625},{"date":"2023-12-18","close":80122.7812},{"date":"2023-12-19","close":80565.9375},{"date":"2023-12-20","close":81274.9844},{"date":"2023-12-21","close":79502.3594},{"date":"2023-12-22","close":80034.1484},{"date":"2023-12-26","close":82072.6719},{"date":"2023-12-27","close":81523.1562},{"date":"2023-12-28","close":85804.0469},{"date":"2024-01-02","close":111489.4297},{"date":"2024-01-03","close":120144.2812},{"date":"2024-01-04","close":113816.0078},{"date":"2024-01-05","close":112606.1875},{"date":"2024-01-08","close":104323.5781},{"date":"2024-01-09","close":103392.9531},{"date":"2024-01-10","close":101438.625},{"date":"2024-01-11","close":100880.2578},{"date":"2024-01-12","close":100787.1875},{"date":"2024-01-15","close":98739.8047},{"date":"2024-01-16","close":97529.9844},{"date":"2024-01-17","close":92690.7109},{"date":"2024-01-18","close":89619.6328},{"date":"2024-01-19","close":92225.3984},{"date":"2024-01-22","close":99670.4375},{"date":"2024-01-23","close":97064.6641},{"date":"2024-01-24","close":95296.4766},{"date":"2024-01-25","close":95854.8516},{"date":"2024-01-26","close":97716.1172},{"date":"2024-01-29","close":98460.6172},{"date":"2024-01-30","close":97995.3047},{"date":"2024-01-31","close":95017.2891},{"date":"2024-02-01","close":93900.5312},{"date":"2024-02-02","close":97250.7969},{"date":"2024-02-05","close":94924.2188},{"date":"2024-02-06","close":95389.5312},{"date":"2024-02-07","close":93342.1562},{"date":"2024-02-08","close":93435.2188},{"date":"2024-02-13","close":97250.7969},{"date":"2024-02-14","close":97250.7969},{"date":"2024-02-15","close":96134.0391},{"date":"2024-02-16","close":95854.8516},{"date":"2024-02-19","close":95296.4766},{"date":"2024-02-20","close":94645.0312},{"date":"2024-02-21","close":93062.9609},{"date":"2024-02-22","close":93528.2734},{"date":"2024-02-23","close":97623.0469},{"date":"2024-02-26","close":98925.9297},{"date":"2024-02-27","close":107859.9688},{"date":"2024-02-28","close":108325.2891},{"date":"2024-02-29","close":103206.8281},{"date":"2024-03-04","close":101717.8203},{"date":"2024-03-05","close":100694.125},{"date":"2024-03-06","close":105161.1484},{"date":"2024-03-07","close":103858.2656},{"date":"2024-03-08","close":105533.3984},{"date":"2024-03-11","close":103672.1406},{"date":"2024-03-12","close":104137.4531},{"date":"2024-03-13","close":101252.5078},{"date":"2024-03-14","close":101531.6953},{"date":"2024-03-15","close":100321.875},{"date":"2024-03-18","close":102183.1328},{"date":"2024-03-19","close":103858.2656},{"date":"2024-03-20","close":103951.3359},{"date":"2024-03-21","close":106743.2188},{"date":"2024-03-22","close":106464.0312},{"date":"2024-03-25","close":107394.6562},{"date":"2024-03-26","close":104881.9609},{"date":"2024-03-27","close":98739.8047},{"date":"2024-03-28","close":96506.2969},{"date":"2024-03-29","close":97809.1719},{"date":"2024-04-01","close":96227.1016},{"date":"2024-04-02","close":93621.3438},{"date":"2024-04-03","close":91294.7656},{"date":"2024-04-04","close":91201.7031},{"date":"2024-04-05","close":88037.5625},{"date":"2024-04-08","close":91201.7031},{"date":"2024-04-09","close":89247.3828},{"date":"2024-04-11","close":88502.875},{"date":"2024-04-12","close":89619.6328},{"date":"2024-04-15","close":87572.25},{"date":"2024-04-16","close":83756.6719},{"date":"2024-04-17","close":81709.2812},{"date":"2024-04-18","close":85524.8672},{"date":"2024-04-19","close":83477.4766},{"date":"2024-04-22","close":85245.6797},{"date":"2024-04-23","close":84966.4844},{"date":"2024-04-24","close":85524.8672},{"date":"2024-04-25","close":84408.1094},{"date":"2024-04-26","close":83663.6016},{"date":"2024-04-29","close":85804.0469},{"date":"2024-04-30","close":89433.5078},{"date":"2024-05-02","close":89247.3828},{"date":"2024-05-03","close":88968.1953},{"date":"2024-05-07","close":92318.4609},{"date":"2024-05-08","close":93156.0312},{"date":"2024-05-09","close":89898.8203},{"date":"2024-05-10","close":91294.7656},{"date":"2024-05-13","close":89991.8828},{"date":"2024-05-14","close":89991.8828},{"date":"2024-05-16","close":91853.1406},{"date":"2024-05-17","close":89154.3125},{"date":"2024-05-20","close":87572.25},{"date":"2024-05-21","close":87293.0625},{"date":"2024-05-22","close":86362.4297},{"date":"2024-05-23","close":86362.4297},{"date":"2024-05-24","close":85245.6797},{"date":"2024-05-27","close":85990.1797},{"date":"2024-05-28","close":86641.6172},{"date":"2024-05-29","close":84035.8594},{"date":"2024-05-30","close":83477.4766},{"date":"2024-05-31","close":83012.1641},{"date":"2024-06-03","close":83942.7891},{"date":"2024-06-04","close":86455.4922},{"date":"2024-06-05","close":86920.8125},{"date":"2024-06-07","close":87200.0},{"date":"2024-06-10","close":86641.6172},{"date":"2024-06-11","close":87013.8672},{"date":"2024-06-12","close":88595.9453},{"date":"2024-06-13","close":86548.5547},{"date":"2024-06-14","close":86920.8125},{"date":"2024-06-17","close":86362.4297},{"date":"2024-06-18","close":85524.8672},{"date":"2024-06-19","close":88037.5625},{"date":"2024-06-20","close":86548.5547},{"date":"2024-06-21","close":84780.3594},{"date":"2024-06-24","close":84687.2969},{"date":"2024-06-25","close":85059.5469},{"date":"2024-06-26","close":83570.5469},{"date":"2024-06-27","close":81988.4688},{"date":"2024-06-28","close":82639.9141},{"date":"2024-07-01","close":86734.6797},{"date":"2024-07-02","close":87572.25},{"date":"2024-07-03","close":85710.9922},{"date":"2024-07-04","close":85059.5469},{"date":"2024-07-05","close":87013.8672},{"date":"2024-07-08","close":87106.9375},{"date":"2024-07-09","close":88037.5625},{"date":"2024-07-10","close":86734.6797},{"date":"2024-07-11","close":86641.6172},{"date":"2024-07-12","close":89061.2578},{"date":"2024-07-15","close":89712.6953},{"date":"2024-07-16","close":88968.1953},{"date":"2024-07-17","close":89712.6953},{"date":"2024-07-18","close":87572.25},{"date":"2024-07-19","close":87013.8672},{"date":"2024-07-22","close":87572.25},{"date":"2024-07-23","close":86083.2422},{"date":"2024-07-24","close":87944.5},{"date":"2024-07-25","close":88689.0},{"date":"2024-07-26","close":91573.9531},{"date":"2024-07-29","close":93900.5312},{"date":"2024-07-30","close":94645.0312},{"date":"2024-07-31","close":93435.2188},{"date":"2024-08-01","close":85617.9219},{"date":"2024-08-02","close":77986.7656},{"date":"2024-08-05","close":67284.5234},{"date":"2024-08-06","close":69238.8438},{"date":"2024-08-07","close":74450.375},{"date":"2024-08-08","close":74171.1797},{"date":"2024-08-09","close":74357.3047},{"date":"2024-08-12","close":76590.8203},{"date":"2024-08-13","close":72216.8594},{"date":"2024-08-14","close":71751.5469},{"date":"2024-08-16","close":70448.6641},{"date":"2024-08-19","close":67191.4609},{"date":"2024-08-20","close":66446.9531},{"date":"2024-08-21","close":67191.4609},{"date":"2024-08-22","close":67098.3906},{"date":"2024-08-23","close":66633.0781},{"date":"2024-08-26","close":66540.0234},{"date":"2024-08-27","close":66167.7656},{"date":"2024-08-28","close":64213.4453},{"date":"2024-08-29","close":62724.4375},{"date":"2024-08-30","close":64213.4453},{"date":"2024-09-02","close":64306.5078},{"date":"2024-09-03","close":64213.4453},{"date":"2024-09-04","close":62445.2461},{"date":"2024-09-05","close":61142.3672},{"date":"2024-09-06","close":62166.0625},{"date":"2024-09-09","close":62817.5},{"date":"2024-09-10","close":62166.0625},{"date":"2024-09-11","close":60863.1797},{"date":"2024-09-12","close":62817.5},{"date":"2024-09-13","close":63468.9414},{"date":"2024-09-19","close":64585.6992},{"date":"2024-09-20","close":65051.0117},{"date":"2024-09-23","close":65795.5156},{"date":"2024-09-24","close":65795.5156},{"date":"2024-09-25","close":64864.8828},{"date":"2024-09-26","close":65888.5781},{"date":"2024-09-27","close":64864.8828},{"date":"2024-09-30","close":63934.2578},{"date":"2024-10-02","close":63841.1953},{"date":"2024-10-04","close":64771.8242},{"date":"2024-10-07","close":64585.6992},{"date":"2024-10-08","close":63655.0664},{"date":"2024-10-10","close":64120.3789},{"date":"2024-10-11","close":63189.75},{"date":"2024-10-14","close":63189.75},{"date":"2024-10-15","close":63375.8789},{"date":"2024-10-16","close":62259.1211},{"date":"2024-10-17","close":61328.4922},{"date":"2024-10-18","close":60118.6758},{"date":"2024-10-21","close":60863.1797},{"date":"2024-10-22","close":58722.7266},{"date":"2024-10-23","close":58908.8555},{"date":"2024-10-24","close":57699.0391},{"date":"2024-10-25","close":57326.7852},{"date":"2024-10-28","close":58071.2891},{"date":"2024-10-29","close":58536.6055},{"date":"2024-10-30","close":57699.0391},{"date":"2024-10-31","close":57978.2266},{"date":"2024-11-01","close":56768.4102},{"date":"2024-11-04","close":59374.1719},{"date":"2024-11-05","close":58722.7266},{"date":"2024-11-06","close":58350.4805},{"date":"2024-11-07","close":58350.4805},{"date":"2024-11-08","close":57047.5938},{"date":"2024-11-11","close":54348.7695},{"date":"2024-11-12","close":51370.7578},{"date":"2024-11-13","close":50440.1289},{"date":"2024-11-14","close":49788.6875},{"date":"2024-11-15","close":50254.0},{"date":"2024-11-18","close":52115.2617},{"date":"2024-11-19","close":53138.9531},{"date":"2024-11-20","close":52022.1953},{"date":"2024-11-21","close":51743.0078},{"date":"2024-11-22","close":51743.0078},{"date":"2024-11-25","close":48858.0586},{"date":"2024-11-26","close":48951.1211},{"date":"2024-11-27","close":49323.3711},{"date":"2024-11-28","close":54255.707},{"date":"2024-11-29","close":52673.6367},{"date":"2024-12-02","close":52301.3867},{"date":"2024-12-03","close":53790.3945},{"date":"2024-12-04","close":53232.0156},{"date":"2024-12-05","close":49881.7461},{"date":"2024-12-06","close":49044.1797},{"date":"2024-12-09","close":46159.2305},{"date":"2024-12-10","close":48858.0586},{"date":"2024-12-11","close":49881.7461},{"date":"2024-12-12","close":49788.6875},{"date":"2024-12-13","close":54069.582},{"date":"2024-12-16","close":56303.0938},{"date":"2024-12-17","close":56396.1562},{"date":"2024-12-18","close":58815.793},{"date":"2024-12-19","close":56861.4727},{"date":"2024-12-20","close":55651.6523},{"date":"2024-12-23","close":57233.7227},{"date":"2024-12-24","close":58071.2891},{"date":"2024-12-26","close":57512.9141},{"date":"2024-12-27","close":54818.7383},{"date":"2024-12-30","close":55405.0352},{"date":"2025-01-02","close":53548.4258},{"date":"2025-01-03","close":54134.7266},{"date":"2025-01-06","close":55600.4648},{"date":"2025-01-07","close":55307.3203},{"date":"2025-01-08","close":55991.332},{"date":"2025-01-09","close":56284.4805},{"date":"2025-01-10","close":55600.4648},{"date":"2025-01-13","close":55014.1719},{"date":"2025-01-14","close":54623.3086},{"date":"2025-01-15","close":53939.2969},{"date":"2025-01-16","close":54427.875},{"date":"2025-01-17","close":53548.4258},{"date":"2025-01-20","close":53450.7109},{"date":"2025-01-21","close":53646.1484},{"date":"2025-01-22","close":53450.7109},{"date":"2025-01-23","close":52180.4023},{"date":"2025-01-24","close":52278.1211},{"date":"2025-01-31","close":51984.9727},{"date":"2025-02-03","close":49639.7852},{"date":"2025-02-04","close":50421.5117},{"date":"2025-02-05","close":51398.6758},{"date":"2025-02-06","close":51789.5391},{"date":"2025-02-07","close":50812.375},{"date":"2025-02-10","close":50910.0938},{"date":"2025-02-11","close":50616.9453},{"date":"2025-02-12","close":49932.9336},{"date":"2025-02-13","close":50226.082},{"date":"2025-02-14","close":51300.9609},{"date":"2025-02-17","close":51887.2578},{"date":"2025-02-18","close":51496.3906},{"date":"2025-02-19","close":52278.1211},{"date":"2025-02-20","close":51594.1094},{"date":"2025-02-21","close":51203.2461},{"date":"2025-02-24","close":51398.6758},{"date":"2025-02-25","close":50519.2305},{"date":"2025-02-26","close":55014.1719},{"date":"2025-02-27","close":54623.3086},{"date":"2025-02-28","close":53059.8477},{"date":"2025-03-04","close":52864.4141},{"date":"2025-03-05","close":53059.8477},{"date":"2025-03-06","close":53157.5625},{"date":"2025-03-07","close":51789.5391},{"date":"2025-03-10","close":51496.3906},{"date":"2025-03-11","close":51496.3906},{"date":"2025-03-12","close":51789.5391},{"date":"2025-03-13","close":50616.9453},{"date":"2025-03-14","close":52180.4023},{"date":"2025-03-17","close":52180.4023},{"date":"2025-03-18","close":52668.9844},{"date":"2025-03-19","close":53059.8477},{"date":"2025-03-20","close":52864.4141},{"date":"2025-03-21","close":52668.9844},{"date":"2025-03-24","close":51887.2578},{"date":"2025-03-25","close":51398.6758},{"date":"2025-03-26","close":51300.9609},{"date":"2025-03-27","close":50421.5117},{"date":"2025-03-28","close":49639.7852},{"date":"2025-03-31","close":47294.5977},{"date":"2025-04-01","close":48809.1992},{"date":"2025-04-02","close":47685.4609},{"date":"2025-04-03","close":48271.7578},{"date":"2025-04-04","close":48369.4727},{"date":"2025-04-07","close":46073.1445},{"date":"2025-04-08","close":45828.8555},{"date":"2025-04-09","close":43581.3828},{"date":"2025-04-10","close":46219.7227},{"date":"2025-04-11","close":45828.8555},{"date":"2025-04-14","close":47001.4492},{"date":"2025-04-15","close":46512.8711},{"date":"2025-04-16","close":46317.4375},{"date":"2025-04-17","close":46903.7344},{"date":"2025-04-18","close":46122.0078},{"date":"2025-04-21","close":46122.0078},{"date":"2025-04-22","close":46024.2852},{"date":"2025-04-23","close":47587.7461},{"date":"2025-04-24","close":47294.5977},{"date":"2025-04-25","close":47392.3125},{"date":"2025-04-28","close":46854.875},{"date":"2025-04-29","close":47636.6055},{"date":"2025-04-30","close":46952.5938},{"date":"2025-05-02","close":47392.3125},{"date":"2025-05-07","close":46903.7344},{"date":"2025-05-08","close":46806.0195},{"date":"2025-05-09","close":46366.2969},{"date":"2025-05-12","close":45633.4219},{"date":"2025-05-13","close":45926.5703},{"date":"2025-05-14","close":46219.7227},{"date":"2025-05-15","close":45975.4297},{"date":"2025-05-16","close":46317.4375},{"date":"2025-05-19","close":45682.2812},{"date":"2025-05-20","close":45584.5664},{"date":"2025-05-21","close":45584.5664},{"date":"2025-05-22","close":45291.418},{"date":"2025-05-23","close":45144.8438},{"date":"2025-05-26","close":46122.0078},{"date":"2025-05-27","close":46512.8711},{"date":"2025-05-28","close":46561.7266},{"date":"2025-05-29","close":47196.8828},{"date":"2025-05-30","close":47929.75},{"date":"2025-06-02","close":47880.8945},{"date":"2025-06-04","close":48125.1836},{"date":"2025-06-05","close":48174.043},{"date":"2025-06-09","close":49248.9219},{"date":"2025-06-10","close":49639.7852},{"date":"2025-06-11","close":49346.6367},{"date":"2025-06-12","close":49737.5},{"date":"2025-06-13","close":48858.0586},{"date":"2025-06-16","close":48955.7734},{"date":"2025-06-17","close":48564.9062},{"date":"2025-06-18","close":48467.1914},{"date":"2025-06-19","close":48467.1914},{"date":"2025-06-20","close":49444.3516},{"date":"2025-06-23","close":48467.1914},{"date":"2025-06-24","close":49737.5},{"date":"2025-06-25","close":49542.0703},{"date":"2025-06-26","close":48760.3398},{"date":"2025-06-27","close":47880.8945},{"date":"2025-06-30","close":48516.0469},{"date":"2025-07-01","close":48955.7734},{"date":"2025-07-02","close":52962.1328},{"date":"2025-07-03","close":53743.8633},{"date":"2025-07-04","close":54427.875},{"date":"2025-07-07","close":53059.8477},{"date":"2025-07-08","close":51691.8242},{"date":"2025-07-09","close":51789.5391},{"date":"2025-07-10","close":52571.2695},{"date":"2025-07-11","close":53059.8477},{"date":"2025-07-14","close":52278.1211},{"date":"2025-07-15","close":52473.5508},{"date":"2025-07-16","close":51594.1094},{"date":"2025-07-17","close":53157.5625},{"date":"2025-07-18","close":53646.1484},{"date":"2025-07-21","close":54037.0117},{"date":"2025-07-22","close":52766.6992},{"date":"2025-07-23","close":52668.9844},{"date":"2025-07-24","close":53059.8477},{"date":"2025-07-25","close":52375.8359},{"date":"2025-07-28","close":51691.8242},{"date":"2025-07-29","close":52864.4141},{"date":"2025-07-30","close":53059.8477},{"date":"2025-07-31","close":52571.2695},{"date":"2025-08-01","close":50519.2305},{"date":"2025-08-04","close":51496.3906},{"date":"2025-08-05","close":52375.8359},{"date":"2025-08-06","close":52473.5508},{"date":"2025-08-07","close":51789.5391},{"date":"2025-08-08","close":51691.8242},{"date":"2025-08-11","close":51203.2461},{"date":"2025-08-12","close":51105.5273},{"date":"2025-08-13","close":51887.2578},{"date":"2025-08-14","close":52766.6992},{"date":"2025-08-18","close":52473.5508},{"date":"2025-08-19","close":51887.2578},{"date":"2025-08-20","close":51691.8242},{"date":"2025-08-21","close":51300.9609},{"date":"2025-08-22","close":51789.5391},{"date":"2025-08-25","close":52473.5508},{"date":"2025-08-26","close":51887.2578},{"date":"2025-08-27","close":51887.2578},{"date":"2025-08-28","close":52473.5508},{"date":"2025-08-29","close":50519.2305},{"date":"2025-09-01","close":50421.5117},{"date":"2025-09-02","close":51496.3906},{"date":"2025-09-03","close":51398.6758},{"date":"2025-09-04","close":51203.2461},{"date":"2025-09-05","close":51203.2461},{"date":"2025-09-08","close":52278.1211},{"date":"2025-09-09","close":52668.9844},{"date":"2025-09-10","close":52864.4141},{"date":"2025-09-11","close":52962.1328},{"date":"2025-09-12","close":53352.9961},{"date":"2025-09-15","close":53157.5625},{"date":"2025-09-16","close":52962.1328},{"date":"2025-09-17","close":52278.1211},{"date":"2025-09-18","close":52473.5508},{"date":"2025-09-19","close":54900.0},{"date":"2025-09-22","close":53743.8633},{"date":"2025-09-23","close":56479.9141},{"date":"2025-09-24","close":55307.3203},{"date":"2025-09-25","close":54623.3086},{"date":"2025-09-26","close":53450.7109},{"date":"2025-09-29","close":53450.7109},{"date":"2025-09-30","close":52278.1211},{"date":"2025-10-01","close":52668.9844},{"date":"2025-10-02","close":53059.8477},{"date":"2025-10-10","close":52571.2695},{"date":"2025-10-13","close":51789.5391},{"date":"2025-10-14","close":51203.2461},{"date":"2025-10-15","close":52571.2695},{"date":"2025-10-16","close":54525.5898},{"date":"2025-10-17","close":55209.6016},{"date":"2025-10-20","close":55600.4648},{"date":"2025-10-21","close":56870.7773},{"date":"2025-10-22","close":56870.7773},{"date":"2025-10-23","close":55307.3203},{"date":"2025-10-24","close":55307.3203},{"date":"2025-10-27","close":60779.4219},{"date":"2025-10-28","close":63515.4727},{"date":"2025-10-29","close":62538.3125},{"date":"2025-10-30","close":61561.1523},{"date":"2025-10-31","close":62342.8789},{"date":"2025-11-03","close":63124.6055},{"date":"2025-11-04","close":63710.9062},{"date":"2025-11-05","close":62733.7422},{"date":"2025-11-06","close":63124.6055},{"date":"2025-11-07","close":60681.7031},{"date":"2025-11-10","close":60877.1367},{"date":"2025-11-11","close":60193.125},{"date":"2025-11-12","close":63222.3242},{"date":"2025-11-13","close":65078.9297},{"date":"2025-11-14","close":63320.0391},{"date":"2025-11-17","close":62733.7422},{"date":"2025-11-18","close":60193.125},{"date":"2025-11-19","close":59118.25},{"date":"2025-11-20","close":59704.543},{"date":"2025-11-21","close":58727.3867},{"date":"2025-11-24","close":57750.2227},{"date":"2025-11-25","close":57554.7891},{"date":"2025-11-26","close":58727.3867},{"date":"2025-11-27","close":59899.8347},{"date":"2025-11-28","close":61900.6429},{"date":"2025-12-01","close":63399.7195},{"date":"2025-12-02","close":62400.3351},{"date":"2025-12-03","close":62400.3351},{"date":"2025-12-04","close":62100.5198},{"date":"2025-12-05","close":62000.5814},{"date":"2025-12-08","close":62600.212},{"date":"2025-12-09","close":62300.3967},{"date":"2025-12-10","close":62000.5814},{"date":"2025-12-11","close":62700.1504},{"date":"2025-12-12","close":62900.0273},{"date":"2025-12-15","close":63700.5545},{"date":"2025-12-16","close":63399.5376},{"date":"2025-12-17","close":62999.785},{"date":"2025-12-18","close":62000.4035},{"date":"2025-12-19","close":62699.9706},{"date":"2025-12-22","close":62400.1561},{"date":"2025-12-23","close":61199.7671},{"date":"2025-12-24","close":61499.581},{"date":"2025-12-26","close":61900.235},{"date":"2025-12-29","close":59400.0},{"date":"2025-12-30","close":58000.0},{"date":"2026-01-02","close":61900.0},{"date":"2026-01-05","close":64000.0},{"date":"2026-01-06","close":65400.0},{"date":"2026-01-07","close":63600.0},{"date":"2026-01-08","close":63600.0},{"date":"2026-01-09","close":63800.0},{"date":"2026-01-12","close":62900.0},{"date":"2026-01-13","close":63400.0},{"date":"2026-01-14","close":62000.0},{"date":"2026-01-15","close":62300.0},{"date":"2026-01-16","close":61800.0},{"date":"2026-01-19","close":60900.0},{"date":"2026-01-20","close":61400.0},{"date":"2026-01-21","close":60100.0},{"date":"2026-01-22","close":61000.0},{"date":"2026-01-23","close":63500.0},{"date":"2026-01-26","close":70000.0},{"date":"2026-01-27","close":72200.0},{"date":"2026-01-28","close":74000.0},{"date":"2026-01-29","close":74100.0},{"date":"2026-01-30","close":73100.0},{"date":"2026-02-02","close":68900.0},{"date":"2026-02-03","close":70000.0},{"date":"2026-02-04","close":70000.0},{"date":"2026-02-05","close":69700.0},{"date":"2026-02-06","close":68100.0},{"date":"2026-02-09","close":70800.0},{"date":"2026-02-10","close":70300.0},{"date":"2026-02-11","close":72400.0},{"date":"2026-02-12","close":72700.0},{"date":"2026-02-13","close":72200.0},{"date":"2026-02-19","close":75600.0},{"date":"2026-02-20","close":75200.0},{"date":"2026-02-23","close":75400.0},{"date":"2026-02-24","close":75700.0},{"date":"2026-02-25","close":73900.0},{"date":"2026-02-26","close":72900.0},{"date":"2026-02-27","close":71800.0},{"date":"2026-03-03","close":67500.0},{"date":"2026-03-04","close":57700.0},{"date":"2026-03-05","close":62800.0},{"date":"2026-03-06","close":64600.0},{"date":"2026-03-09","close":62500.0},{"date":"2026-03-10","close":62200.0},{"date":"2026-03-11","close":61700.0},{"date":"2026-03-12","close":61200.0},{"date":"2026-03-13","close":61500.0},{"date":"2026-03-16","close":60500.0},{"date":"2026-03-17","close":61200.0},{"date":"2026-03-18","close":62100.0},{"date":"2026-03-19","close":60200.0},{"date":"2026-03-20","close":61300.0},{"date":"2026-03-23","close":57100.0},{"date":"2026-03-24","close":59000.0},{"date":"2026-03-25","close":58700.0},{"date":"2026-03-26","close":57600.0},{"date":"2026-03-27","close":58500.0},{"date":"2026-03-30","close":57000.0},{"date":"2026-03-31","close":54800.0},{"date":"2026-04-01","close":57700.0},{"date":"2026-04-02","close":55100.0},{"date":"2026-04-03","close":54500.0},{"date":"2026-04-06","close":54900.0},{"date":"2026-04-07","close":54700.0},{"date":"2026-04-08","close":56600.0},{"date":"2026-04-09","close":55700.0},{"date":"2026-04-10","close":56000.0},{"date":"2026-04-13","close":55300.0},{"date":"2026-04-14","close":56400.0},{"date":"2026-04-15","close":57800.0},{"date":"2026-04-16","close":58400.0},{"date":"2026-04-17","close":58500.0},{"date":"2026-04-20","close":57800.0},{"date":"2026-04-21","close":57500.0},{"date":"2026-04-22","close":57400.0},{"date":"2026-04-23","close":56800.0},{"date":"2026-04-24","close":58300.0},{"date":"2026-04-27","close":57900.0},{"date":"2026-04-28","close":57900.0},{"date":"2026-04-29","close":57700.0},{"date":"2026-04-30","close":56100.0},{"date":"2026-05-04","close":55600.0},{"date":"2026-05-06","close":54700.0},{"date":"2026-05-07","close":54900.0},{"date":"2026-05-08","close":53700.0},{"date":"2026-05-11","close":51800.0},{"date":"2026-05-12","close":52700.0},{"date":"2026-05-13","close":51300.0},{"date":"2026-05-14","close":52500.0},{"date":"2026-05-15","close":50900.0},{"date":"2026-05-18","close":49450.0},{"date":"2026-05-19","close":49150.0},{"date":"2026-05-20","close":47000.0},{"date":"2026-05-21","close":48400.0},{"date":"2026-05-22","close":51200.0},{"date":"2026-05-26","close":50200.0},{"date":"2026-05-27","close":48950.0},{"date":"2026-05-28","close":48100.0},{"date":"2026-05-29","close":47700.0},{"date":"2026-06-01","close":47300.0},{"date":"2026-06-02","close":46200.0},{"date":"2026-06-04","close":45800.0},{"date":"2026-06-05","close":43750.0},{"date":"2026-06-08","close":40500.0},{"date":"2026-06-09","close":42650.0},{"date":"2026-06-10","close":41650.0},{"date":"2026-06-11","close":42850.0},{"date":"2026-06-12","close":42900.0},{"date":"2026-06-15","close":44050.0},{"date":"2026-06-16","close":44100.0},{"date":"2026-06-17","close":44550.0},{"date":"2026-06-18","close":43300.0},{"date":"2026-06-19","close":41900.0},{"date":"2026-06-22","close":41250.0},{"date":"2026-06-23","close":40000.0},{"date":"2026-06-24","close":41400.0},{"date":"2026-06-25","close":40650.0},{"date":"2026-06-26","close":39350.0},{"date":"2026-06-29","close":43100.0},{"date":"2026-06-30","close":40900.0},{"date":"2026-07-01","close":41300.0},{"date":"2026-07-02","close":41100.0},{"date":"2026-07-03","close":41900.0},{"date":"2026-07-06","close":41350.0},{"date":"2026-07-07","close":41700.0},{"date":"2026-07-08","close":40800.0},{"date":"2026-07-09","close":40300.0},{"date":"2026-07-10","close":41000.0},{"date":"2026-07-13","close":40250.0},{"date":"2026-07-14","close":39700.0},{"date":"2026-07-15","close":40100.0},{"date":"2026-07-16","close":39800.0},{"date":"2026-07-20","close":38250.0},{"date":"2026-07-21","close":38250.0},{"date":"2026-07-22","close":38000.0},{"date":"2026-07-23","close":39050.0},{"date":"2026-07-24","close":40400.0},{"date":"2026-07-27","close":40850.0},{"date":"2026-07-28","close":39900.0},{"date":"2026-07-29","close":38500.0},{"date":"2026-07-30","close":38700.0},{"date":"2026-07-31","close":40200.0},{"date":"2026-08-03","close":40300.0},{"date":"2026-08-04","close":41700.0},{"date":"2026-08-05","close":42000.0},{"date":"2026-08-06","close":43450.0},{"date":"2026-08-07","close":44200.0},{"date":"2026-08-10","close":45000.0},{"date":"2026-08-11","close":46100.0},{"date":"2026-08-12","close":44450.0},{"date":"2026-08-13","close":44650.0},{"date":"2026-08-14","close":43950.0},{"date":"2026-08-18","close":41900.0},{"date":"2026-08-19","close":41150.0},{"date":"2026-08-20","close":42950.0},{"date":"2026-08-21","close":41550.0},{"date":"2026-08-24","close":42800.0},{"date":"2026-08-25","close":42000.0},{"date":"2026-08-26","close":42550.0},{"date":"2026-08-27","close":42000.0},{"date":"2026-08-28","close":42600.0},{"date":"2026-08-31","close":41700.0},{"date":"2026-09-01","close":41550.0},{"date":"2026-09-02","close":41150.0},{"date":"2026-09-03","close":40850.0},{"date":"2026-09-04","close":40850.0},{"date":"2026-09-07","close":40550.0},{"date":"2026-09-08","close":40000.0},{"date":"2026-09-09","close":40250.0},{"date":"2026-09-10","close":40000.0},{"date":"2026-09-11","close":39400.0},{"date":"2026-09-14","close":39100.0},{"date":"2026-09-15","close":39400.0},{"date":"2026-09-16","close":38850.0},{"date":"2026-09-17","close":39250.0},{"date":"2026-09-18","close":39100.0},{"date":"2026-09-21","close":39400.0},{"date":"2026-09-22","close":39050.0},{"date":"2026-09-23","close":39100.0},{"date":"2026-09-28","close":39200.0},{"date":"2026-09-29","close":38550.0},{"date":"2026-09-30","close":38050.0},{"date":"2026-10-01","close":39350.0},{"date":"2026-10-02","close":38500.0},{"date":"2026-10-06","close":39700.0},{"date":"2026-10-07","close":39950.0},{"date":"2026-10-08","close":38800.0},{"date":"2026-10-12","close":38450.0},{"date":"2026-10-13","close":37300.0},{"date":"2026-10-14","close":37450.0},{"date":"2026-10-15","close":36450.0},{"date":"2026-10-16","close":38900.0},{"date":"2026-10-19","close":39900.0},{"date":"2026-10-20","close":39150.0},{"date":"2026-10-21","close":39300.0},{"date":"2026-10-22","close":38350.0},{"date":"2026-10-23","close":37900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-302.0,"foreign_net":497.0,"institution_net":-195.0},{"date":"2026-10-21","retail_net":556.0,"foreign_net":-9540.0,"institution_net":8984.0},{"date":"2026-10-20","retail_net":-13032.0,"foreign_net":11534.0,"institution_net":1498.0},{"date":"2026-10-19","retail_net":-11416.0,"foreign_net":5042.0,"institution_net":6374.0},{"date":"2026-10-16","retail_net":-49921.0,"foreign_net":36100.0,"institution_net":13821.0},{"date":"2026-10-15","retail_net":-1689.0,"foreign_net":-10265.0,"institution_net":11954.0},{"date":"2026-10-14","retail_net":6780.0,"foreign_net":7942.0,"institution_net":-14722.0},{"date":"2026-10-13","retail_net":12164.0,"foreign_net":-20666.0,"institution_net":8502.0},{"date":"2026-10-12","retail_net":17613.0,"foreign_net":-14690.0,"institution_net":-2923.0},{"date":"2026-10-08","retail_net":14734.0,"foreign_net":-831.0,"institution_net":-13903.0},{"date":"2026-10-07","retail_net":-12591.0,"foreign_net":9038.0,"institution_net":3553.0},{"date":"2026-10-06","retail_net":-37857.0,"foreign_net":34930.0,"institution_net":2927.0},{"date":"2026-10-02","retail_net":66643.0,"foreign_net":-15986.0,"institution_net":-50657.0},{"date":"2026-10-01","retail_net":-58505.0,"foreign_net":57413.0,"institution_net":1092.0},{"date":"2026-09-30","retail_net":50036.0,"foreign_net":7284.0,"institution_net":-57320.0},{"date":"2026-09-29","retail_net":68798.0,"foreign_net":-5925.0,"institution_net":-62873.0},{"date":"2026-09-28","retail_net":10008.0,"foreign_net":39749.0,"institution_net":-49757.0},{"date":"2026-09-23","retail_net":-324.0,"foreign_net":1807.0,"institution_net":-1483.0},{"date":"2026-09-22","retail_net":15260.0,"foreign_net":-8783.0,"institution_net":-6477.0},{"date":"2026-09-21","retail_net":-5549.0,"foreign_net":7152.0,"institution_net":-1603.0},{"date":"2026-09-18","retail_net":38173.0,"foreign_net":-44703.0,"institution_net":6530.0},{"date":"2026-09-17","retail_net":1546.0,"foreign_net":-12740.0,"institution_net":11194.0},{"date":"2026-09-16","retail_net":11892.0,"foreign_net":-6619.0,"institution_net":-5273.0},{"date":"2026-09-15","retail_net":-4373.0,"foreign_net":-2244.0,"institution_net":6617.0},{"date":"2026-09-14","retail_net":2383.0,"foreign_net":9466.0,"institution_net":-11849.0},{"date":"2026-09-11","retail_net":27581.0,"foreign_net":-6558.0,"institution_net":-21023.0},{"date":"2026-09-10","retail_net":4481.0,"foreign_net":-8326.0,"institution_net":3845.0},{"date":"2026-09-09","retail_net":2728.0,"foreign_net":-3904.0,"institution_net":1176.0},{"date":"2026-09-08","retail_net":19150.0,"foreign_net":-12452.0,"institution_net":-6698.0},{"date":"2026-09-07","retail_net":24317.0,"foreign_net":-19322.0,"institution_net":-4995.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-302.0,"foreign_net":497.0,"institution_net":-195.0},"d3":{"retail_net":-12778.0,"foreign_net":2491.0,"institution_net":10287.0},"d7":{"retail_net":-69024.0,"foreign_net":41310.0,"institution_net":27714.0},"d14":{"retail_net":-66823.0,"foreign_net":90518.0,"institution_net":-23695.0},"d30":{"retail_net":199284.0,"foreign_net":24400.0,"institution_net":-223684.0}},"analysis":"최근 5일 외국인 순매수 4.36만, 기관 순매수 3.05만. 30일 누적: 외국인 2.44만, 기관 -22.37만.","foreign_flow":43633.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":30482.0},"insider_trades":[],"price_analysis":{"current":37500.0,"low_30d":35600.0,"support":36125.0,"high_30d":40850.0,"change_1d":-2.2,"change_7d":-5.8,"change_30d":-6.0,"resistance":40325.0,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":14.61,"per":319.27,"quarter":"2024-Q2"},{"pbr":11.04,"per":172.37,"quarter":"2024-Q3"},{"pbr":9.4,"per":112.0,"quarter":"2024-Q4"},{"pbr":7.92,"per":76.65,"quarter":"2025-Q1"},{"pbr":7.89,"per":65.49,"quarter":"2025-Q2"},{"pbr":8.26,"per":64.35,"quarter":"2025-Q3"},{"pbr":8.96,"per":66.46,"quarter":"2025-Q4"},{"pbr":8.49,"per":60.46,"quarter":"2026-Q1"},{"pbr":6.13,"per":42.35,"quarter":"2026-Q2"},{"pbr":3.71,"per":38.83,"quarter":"현재"}],"timeline":[{"close":82639.9141,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":63934.2578,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":55405.0352,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":47294.5977,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":48516.0469,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":52278.1211,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":58000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":54800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":40900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":9.19,"pbr_5y_low":6.13,"per_5y_avg":108.82,"per_5y_low":42.35,"current_pbr":3.71,"current_per":38.83,"pbr_5y_high":14.61,"per_5y_high":319.27,"pbr_5y_median":8.49,"per_5y_median":66.46,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 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":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.0%"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 38.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.73,"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":33.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.42,"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":14.61,"per":319.27,"close":82639.9141,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":11.04,"per":172.37,"close":63934.2578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.4,"per":112.0,"close":55405.0352,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.92,"per":76.65,"close":47294.5977,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.89,"per":65.49,"close":48516.0469,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.26,"per":64.35,"close":52278.1211,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.96,"per":66.46,"close":58000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.49,"per":60.46,"close":54800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.13,"per":42.35,"close":40900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"38.9배"},{"label":"PBR","value":"3.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"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":309.02,"pbr":null,"per":null,"roa":0.017609515692417185,"roe":0.030545485036864134,"revenue":153290879056.0,"market_cap":null,"net_income":13721037611.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3301400316878094,"total_assets":779183133180.0,"total_equity":449200187669.0,"profit_margin":0.08950981099134706,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19305676053.0,"operating_margin":0.12594145308506763},{"eps":198.6,"pbr":5.84,"per":66.09,"roa":0.011470035952641683,"roe":0.020280323933355625,"revenue":132121896209.0,"market_cap":2553100000000.0,"net_income":8818317578.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2973599065203528,"total_assets":768813420848.0,"total_equity":434821337518.0,"profit_margin":0.06674380122467018,"dividend_yield":0.34,"fiscal_quarter":"Q1","operating_income":12901696219.0,"operating_margin":0.09764994742878319},{"eps":200.06,"pbr":null,"per":null,"roa":0.011696840665355,"roe":0.020375701662821814,"revenue":154403894807.0,"market_cap":null,"net_income":8883055014.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3042970773485302,"total_assets":759440541950.0,"total_equity":435963146742.0,"profit_margin":0.05753128847626246,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13724462173.0,"operating_margin":0.08888676150400963},{"eps":258.07,"pbr":null,"per":null,"roa":0.015364572986595909,"roe":0.026872620185624425,"revenue":138174746689.0,"market_cap":null,"net_income":11458896755.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.30828008080865243,"total_assets":745799884253.0,"total_equity":426415313276.0,"profit_margin":0.08293047050624508,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16108051192.0,"operating_margin":0.11657738898016994},{"eps":249.72,"pbr":null,"per":null,"roa":0.015226963755864147,"roe":0.02676086690375514,"revenue":131297669346.0,"market_cap":null,"net_income":11088193043.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.31083382563670264,"total_assets":728194617179.0,"total_equity":414343566779.0,"profit_margin":0.08445079869452994,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15522277801.0,"operating_margin":0.11822203606748857},{"eps":164.89,"pbr":null,"per":null,"roa":0.010831950346335384,"roe":0.01819927346117089,"revenue":112523998040.0,"market_cap":null,"net_income":7321554148.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.29669153682339244,"total_assets":675922055946.0,"total_equity":402299254617.0,"profit_margin":0.06506660157415786,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10736993254.0,"operating_margin":0.09541958551973256},{"eps":139.76,"pbr":null,"per":null,"roa":0.009269474984040417,"roe":0.01563423699365889,"revenue":135581674692.0,"market_cap":null,"net_income":6205565692.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2532911000326088,"total_assets":669462477938.0,"total_equity":396921557126.0,"profit_margin":0.04576994425018826,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10467604809.0,"operating_margin":0.07720515941980499},{"eps":186.45,"pbr":null,"per":null,"roa":0.012686752409963895,"roe":0.021228896815470726,"revenue":128130451761.0,"market_cap":null,"net_income":8278864664.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2663958455220981,"total_assets":652559803839.0,"total_equity":389980917801.0,"profit_margin":0.06461277978979153,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13647048040.0,"operating_margin":0.10650901368439451},{"eps":125.91,"pbr":null,"per":null,"roa":0.008738708187687476,"roe":0.014674780315244705,"revenue":117154557098.0,"market_cap":null,"net_income":5590916345.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.25270675245893115,"total_assets":639787509197.0,"total_equity":380988077838.0,"profit_margin":0.0477225682337153,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9418680329.0,"operating_margin":0.08039533896339394},{"eps":42.58,"pbr":null,"per":null,"roa":0.002972933381460637,"roe":0.005047371768679896,"revenue":96968624219.0,"market_cap":null,"net_income":1890770819.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24678158625778615,"total_assets":635995017847.0,"total_equity":374605023298.0,"profit_margin":0.019498789781009628,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3689616504.0,"operating_margin":0.038049591130293235},{"eps":15.97,"pbr":null,"per":null,"roa":0.0011051118443564216,"roe":0.001882538919726343,"revenue":95154447381.0,"market_cap":null,"net_income":709087907.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2799508630672692,"total_assets":641643568134.0,"total_equity":376665735603.0,"profit_margin":0.007451968105713442,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5188947137.0,"operating_margin":0.054531840390217065},{"eps":74.38,"pbr":null,"per":null,"roa":0.005146253221783663,"roe":0.008811450446683773,"revenue":93384675329.0,"market_cap":null,"net_income":3302748864.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.31511892722575596,"total_assets":641777371160.0,"total_equity":374824653896.0,"profit_margin":0.03536713976210991,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6551906592.0,"operating_margin":0.0701604044659065}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":258.84,"per":319.27,"date":"2024-06","close":82639.91,"source":"reported"},{"eps":258.84,"per":360.98,"date":"2024-07","close":93435.22,"source":"reported"},{"eps":258.84,"per":248.08,"date":"2024-08","close":64213.45,"source":"reported"},{"eps":370.91,"per":172.37,"date":"2024-09","close":63934.26,"source":"reported"},{"eps":370.91,"per":156.31,"date":"2024-10","close":57978.23,"source":"reported"},{"eps":370.91,"per":142.01,"date":"2024-11","close":52673.64,"source":"reported"},{"eps":494.7,"per":112.0,"date":"2024-12","close":55405.04,"source":"reported"},{"eps":494.7,"per":105.08,"date":"2025-01","close":51984.97,"source":"reported"},{"eps":494.7,"per":107.26,"date":"2025-02","close":53059.85,"source":"reported"},{"eps":617.01,"per":76.65,"date":"2025-03","close":47294.6,"source":"reported"},{"eps":617.01,"per":76.1,"date":"2025-04","close":46952.59,"source":"reported"},{"eps":617.01,"per":77.68,"date":"2025-05","close":47929.75,"source":"reported"},{"eps":740.82,"per":65.49,"date":"2025-06","close":48516.05,"source":"reported"},{"eps":740.82,"per":70.96,"date":"2025-07","close":52571.27,"source":"reported"},{"eps":740.82,"per":68.19,"date":"2025-08","close":50519.23,"source":"reported"},{"eps":812.44,"per":64.35,"date":"2025-09","close":52278.12,"source":"reported"},{"eps":812.44,"per":76.74,"date":"2025-10","close":62342.88,"source":"reported"},{"eps":812.44,"per":76.19,"date":"2025-11","close":61900.64,"source":"reported"},{"eps":872.74,"per":66.46,"date":"2025-12","close":58000.0,"source":"reported"},{"eps":872.74,"per":83.76,"date":"2026-01","close":73100.0,"source":"reported"},{"eps":872.74,"per":82.27,"date":"2026-02","close":71800.0,"source":"reported"},{"eps":906.45,"per":60.46,"date":"2026-03","close":54800.0,"source":"reported"},{"eps":906.45,"per":61.89,"date":"2026-04","close":56100.0,"source":"reported"},{"eps":906.45,"per":52.62,"date":"2026-05","close":47700.0,"source":"reported"},{"eps":965.75,"per":42.35,"date":"2026-06","close":40900.0,"source":"reported"},{"eps":965.75,"per":41.63,"date":"2026-07","close":40200.0,"source":"reported"},{"eps":965.75,"per":43.18,"date":"2026-08","close":41700.0,"source":"reported"},{"eps":965.75,"per":39.4,"date":"2026-09","close":38050.0,"source":"reported"},{"eps":965.75,"per":39.24,"date":"2026-10","close":37900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":103.07,"std":78.69,"count":29,"current":39.24,"lower_1sd":24.38,"upper_1sd":181.76},"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":"셀트리온제약","phase":"above-fold","symbol_resolved":true}