{"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":"2026-10-23T09:41:10.074213+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.7,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":-48.8,"direction":"higher_better","percentile":19}],"summary":"매출 +18.7%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.6,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.4,"direction":"higher_better","percentile":32}],"summary":"RSI 42","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.65x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.89,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.0,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 1.0x","percentile":50}},"signals":[],"summary":"대웅제약(069620)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.19조. 현재가 102,400원, 전일 대비 -1.1%, 30일 -11.4%. PER 6.7배 / ROE 1.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.12만, 기관 순매도 1.14만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.38%","value_pct":0.38},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":39.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.0,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.38},"catalysts":["전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":-2509.6267753584543,"grade":"C","trend":"하락","atr_14":4128.571428571428,"rsi_14":41.6243654822335,"sma_20":107190.0,"sma_60":116235.0,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.6로 중립 구간입니다. MACD(-2509.63)가 시그널선(-2687.31)을 상회합니다(골든크로스). 현재가가 SMA20(107190)과 SMA60(116235) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 103685~110695 (현재 위치 -18%).","bb_lower":103684.63268686432,"bb_upper":110695.36731313568,"macd_signal":-2687.3117045426875},"change_pct":-0.87,"chart_data":[{"date":"2024-10-23","open":155402,"high":157980,"low":148757,"close":151038,"volume":40747,"rsi_14":65.7,"sma_20":149070.0,"sma_60":139015.0,"sma_120":124458.33},{"date":"2024-10-24","open":148757,"high":153517,"low":148757,"close":152526,"volume":24128,"rsi_14":71.13,"sma_20":149455.0,"sma_60":139610.0,"sma_120":124810.0},{"date":"2024-10-25","open":150741,"high":154212,"low":149650,"close":151633,"volume":22903,"rsi_14":66.25,"sma_20":149860.0,"sma_60":140011.67,"sma_120":125163.33},{"date":"2024-10-28","open":152228,"high":153517,"low":149749,"close":152327,"volume":18404,"rsi_14":69.05,"sma_20":150535.0,"sma_60":140436.67,"sma_120":125504.17},{"date":"2024-10-29","open":152922,"high":153319,"low":147369,"close":149154,"volume":19890,"rsi_14":59.52,"sma_20":150890.0,"sma_60":140776.67,"sma_120":125814.17},{"date":"2024-10-30","open":149749,"high":150046,"low":147369,"close":148162,"volume":16442,"rsi_14":48.42,"sma_20":151510.0,"sma_60":141108.33,"sma_120":126126.67},{"date":"2024-10-31","open":150344,"high":157683,"low":150344,"close":157683,"volume":85686,"rsi_14":46.56,"sma_20":152545.0,"sma_60":141620.0,"sma_120":126520.83},{"date":"2024-11-01","open":155798,"high":156790,"low":148757,"close":153517,"volume":45565,"rsi_14":43.83,"sma_20":153510.0,"sma_60":142123.33,"sma_120":126878.33},{"date":"2024-11-04","open":150939,"high":156691,"low":146278,"close":154013,"volume":37875,"rsi_14":41.85,"sma_20":154275.0,"sma_60":142553.33,"sma_120":127235.83},{"date":"2024-11-05","open":153815,"high":155501,"low":149154,"close":149451,"volume":24062,"rsi_14":38.08,"sma_20":154875.0,"sma_60":143001.67,"sma_120":127552.5},{"date":"2024-11-06","open":150046,"high":157683,"low":149749,"close":157583,"volume":48600,"rsi_14":51.08,"sma_20":155660.0,"sma_60":143783.33,"sma_120":127942.5},{"date":"2024-11-07","open":157300,"high":158000,"low":150500,"close":152000,"volume":36706,"rsi_14":42.89,"sma_20":155740.0,"sma_60":144371.67,"sma_120":128286.67},{"date":"2024-11-08","open":150741,"high":152625,"low":149352,"close":150443,"volume":14820,"rsi_14":43.07,"sma_20":155270.0,"sma_60":144743.33,"sma_120":128636.67},{"date":"2024-11-11","open":149848,"high":150146,"low":144195,"close":144394,"volume":28322,"rsi_14":38.83,"sma_20":154610.0,"sma_60":144955.0,"sma_120":128920.83},{"date":"2024-11-12","open":143402,"high":143600,"low":137452,"close":137848,"volume":39626,"rsi_14":37.75,"sma_20":153540.0,"sma_60":145188.33,"sma_120":129150.83},{"date":"2024-11-13","open":136460,"high":138642,"low":134179,"close":134179,"volume":24461,"rsi_14":33.63,"sma_20":152360.0,"sma_60":145353.33,"sma_120":129339.17},{"date":"2024-11-14","open":135468,"high":135666,"low":131501,"close":133683,"volume":27758,"rsi_14":33.87,"sma_20":151200.0,"sma_60":145518.33,"sma_120":129534.17},{"date":"2024-11-15","open":131402,"high":134179,"low":128328,"close":129915,"volume":36763,"rsi_14":30.91,"sma_20":149810.0,"sma_60":145661.67,"sma_120":129704.17},{"date":"2024-11-18","open":128030,"high":128328,"low":122973,"close":126444,"volume":49296,"rsi_14":30.76,"sma_20":148270.0,"sma_60":145658.33,"sma_120":129855.83},{"date":"2024-11-19","open":127237,"high":131600,"low":125849,"close":128724,"volume":26136,"rsi_14":33.88,"sma_20":146890.0,"sma_60":145476.67,"sma_120":130034.17},{"date":"2024-11-20","open":130014,"high":133683,"low":128129,"close":131501,"volume":26555,"rsi_14":25.56,"sma_20":145905.0,"sma_60":145353.33,"sma_120":130243.33},{"date":"2024-11-21","open":133485,"high":133485,"low":127832,"close":127931,"volume":17738,"rsi_14":25.84,"sma_20":144665.0,"sma_60":145071.67,"sma_120":130405.0},{"date":"2024-11-22","open":128229,"high":129716,"low":126245,"close":128030,"volume":17184,"rsi_14":25.28,"sma_20":143475.0,"sma_60":144836.67,"sma_120":130577.5},{"date":"2024-11-25","open":130311,"high":130510,"low":124163,"close":125253,"volume":51719,"rsi_14":26.17,"sma_20":142110.0,"sma_60":144505.0,"sma_120":130742.5},{"date":"2024-11-26","open":125353,"high":126146,"low":123072,"close":125452,"volume":25882,"rsi_14":12.5,"sma_20":140915.0,"sma_60":144238.33,"sma_120":130937.5},{"date":"2024-11-27","open":125452,"high":127832,"low":124262,"close":125055,"volume":20325,"rsi_14":14.71,"sma_20":139750.0,"sma_60":144026.67,"sma_120":131097.5},{"date":"2024-11-28","open":125849,"high":128526,"low":125452,"close":128129,"volume":24684,"rsi_14":21.52,"sma_20":138260.0,"sma_60":143698.33,"sma_120":131280.0},{"date":"2024-11-29","open":128129,"high":128129,"low":121485,"close":121485,"volume":29013,"rsi_14":21.2,"sma_20":136645.0,"sma_60":143325.0,"sma_120":131392.5},{"date":"2024-12-02","open":122675,"high":126444,"low":121882,"close":123171,"volume":24978,"rsi_14":28.98,"sma_20":135090.0,"sma_60":142895.0,"sma_120":131522.5},{"date":"2024-12-03","open":124559,"high":128427,"low":123270,"close":127435,"volume":26242,"rsi_14":40.5,"sma_20":133980.0,"sma_60":142573.33,"sma_120":131685.0},{"date":"2024-12-04","open":125948,"high":126444,"low":121584,"close":123270,"volume":27317,"rsi_14":36.71,"sma_20":132250.0,"sma_60":142230.0,"sma_120":131827.5},{"date":"2024-12-05","open":122179,"high":123865,"low":120295,"close":120989,"volume":16704,"rsi_14":38.16,"sma_20":130750.0,"sma_60":141920.0,"sma_120":131956.67},{"date":"2024-12-06","open":120989,"high":122080,"low":117518,"close":118510,"volume":27308,"rsi_14":39.19,"sma_20":129140.0,"sma_60":141708.33,"sma_120":132083.33},{"date":"2024-12-09","open":116725,"high":118014,"low":114047,"close":114543,"volume":24150,"rsi_14":31.52,"sma_20":127635.0,"sma_60":141465.0,"sma_120":132176.67},{"date":"2024-12-10","open":115634,"high":119997,"low":114642,"close":118907,"volume":20759,"rsi_14":34.24,"sma_20":126680.0,"sma_60":141200.0,"sma_120":132311.67},{"date":"2024-12-11","open":118907,"high":121882,"low":115931,"close":116626,"volume":39377,"rsi_14":35.38,"sma_20":125795.0,"sma_60":140878.33,"sma_120":132424.17},{"date":"2024-12-12","open":118014,"high":124361,"low":117518,"close":123072,"volume":47027,"rsi_14":44.49,"sma_20":125260.0,"sma_60":140750.0,"sma_120":132595.0},{"date":"2024-12-13","open":122973,"high":125353,"low":121584,"close":124262,"volume":23254,"rsi_14":48.86,"sma_20":124975.0,"sma_60":140633.33,"sma_120":132780.83},{"date":"2024-12-16","open":127534,"high":129716,"low":124857,"close":125849,"volume":38917,"rsi_14":50.44,"sma_20":124945.0,"sma_60":140380.0,"sma_120":132984.17},{"date":"2024-12-17","open":125749,"high":131799,"low":125154,"close":130311,"volume":42239,"rsi_14":55.38,"sma_20":125025.0,"sma_60":140183.33,"sma_120":133227.5},{"date":"2024-12-18","open":131799,"high":131898,"low":125154,"close":127832,"volume":23105,"rsi_14":49.69,"sma_20":124840.0,"sma_60":139938.33,"sma_120":133457.5},{"date":"2024-12-19","open":124460,"high":127634,"low":123964,"close":124460,"volume":24348,"rsi_14":53.3,"sma_20":124665.0,"sma_60":139595.0,"sma_120":133654.17},{"date":"2024-12-20","open":123964,"high":126444,"low":121683,"close":123766,"volume":20037,"rsi_14":50.68,"sma_20":124450.0,"sma_60":139261.67,"sma_120":133855.83},{"date":"2024-12-23","open":124956,"high":126444,"low":123171,"close":124857,"volume":13521,"rsi_14":46.84,"sma_20":124430.0,"sma_60":139025.0,"sma_120":134059.17},{"date":"2024-12-24","open":124063,"high":124559,"low":122477,"close":123964,"volume":15556,"rsi_14":50.92,"sma_20":124355.0,"sma_60":138720.0,"sma_120":134247.5},{"date":"2024-12-26","open":123964,"high":124460,"low":121584,"close":122477,"volume":16613,"rsi_14":52.02,"sma_20":124225.0,"sma_60":138495.0,"sma_120":134413.33},{"date":"2024-12-27","open":122178,"high":124769,"low":121181,"close":121879,"volume":14915,"rsi_14":53.91,"sma_20":123880.0,"sma_60":138228.33,"sma_120":134572.5},{"date":"2024-12-30","open":122576,"high":128456,"low":121580,"close":125965,"volume":19021,"rsi_14":65.18,"sma_20":124075.0,"sma_60":138076.67,"sma_120":134762.5},{"date":"2025-01-02","open":126064,"high":128456,"low":124270,"close":126363,"volume":19248,"rsi_14":60.82,"sma_20":124205.0,"sma_60":137856.67,"sma_120":134909.17},{"date":"2025-01-03","open":126363,"high":128157,"low":124968,"close":126762,"volume":12670,"rsi_14":66.0,"sma_20":124140.0,"sma_60":137665.0,"sma_120":135049.17},{"date":"2025-01-06","open":127858,"high":128257,"low":123274,"close":125965,"volume":39606,"rsi_14":54.73,"sma_20":124245.0,"sma_60":137385.0,"sma_120":135149.17},{"date":"2025-01-07","open":126064,"high":128556,"low":125167,"close":126164,"volume":21857,"rsi_14":52.79,"sma_20":124475.0,"sma_60":136988.33,"sma_120":135222.5},{"date":"2025-01-08","open":125167,"high":129054,"low":124769,"close":124769,"volume":28957,"rsi_14":46.32,"sma_20":124760.0,"sma_60":136390.0,"sma_120":135244.17},{"date":"2025-01-09","open":128556,"high":133538,"low":126762,"close":132243,"volume":85717,"rsi_14":52.49,"sma_20":125620.0,"sma_60":135955.0,"sma_120":135330.0},{"date":"2025-01-10","open":132243,"high":132243,"low":127161,"close":130150,"volume":43857,"rsi_14":53.31,"sma_20":126155.0,"sma_60":135458.33,"sma_120":135389.17},{"date":"2025-01-13","open":132143,"high":136827,"low":130947,"close":133339,"volume":46698,"rsi_14":66.27,"sma_20":126965.0,"sma_60":135040.0,"sma_120":135483.33},{"date":"2025-01-14","open":133937,"high":133937,"low":130449,"close":131246,"volume":18937,"rsi_14":62.83,"sma_20":127345.0,"sma_60":134601.67,"sma_120":135560.83},{"date":"2025-01-15","open":132442,"high":132841,"low":127758,"close":128157,"volume":29762,"rsi_14":54.67,"sma_20":127510.0,"sma_60":134098.33,"sma_120":135610.83},{"date":"2025-01-16","open":128755,"high":132044,"low":128755,"close":129851,"volume":18915,"rsi_14":58.92,"sma_20":127680.0,"sma_60":133631.67,"sma_120":135703.33},{"date":"2025-01-17","open":129353,"high":130748,"low":128356,"close":129552,"volume":22090,"rsi_14":61.4,"sma_20":127610.0,"sma_60":133175.0,"sma_120":135801.67},{"date":"2025-01-20","open":129552,"high":130150,"low":125466,"close":126363,"volume":43557,"rsi_14":57.38,"sma_20":127505.0,"sma_60":132750.0,"sma_120":135882.5},{"date":"2025-01-21","open":126662,"high":131346,"low":126363,"close":130848,"volume":32274,"rsi_14":57.93,"sma_20":127795.0,"sma_60":132375.0,"sma_120":135992.5},{"date":"2025-01-22","open":135731,"high":142507,"low":134734,"close":140415,"volume":119758,"rsi_14":67.58,"sma_20":128600.0,"sma_60":132175.0,"sma_120":136093.33},{"date":"2025-01-23","open":138721,"high":140016,"low":136528,"close":137226,"volume":25163,"rsi_14":62.24,"sma_20":129190.0,"sma_60":131910.0,"sma_120":136173.33},{"date":"2025-01-24","open":137923,"high":138621,"low":134336,"close":135033,"volume":17542,"rsi_14":60.27,"sma_20":129715.0,"sma_60":131661.67,"sma_120":136219.17},{"date":"2025-01-31","open":138322,"high":140514,"low":134037,"close":137226,"volume":22859,"rsi_14":61.99,"sma_20":130425.0,"sma_60":131466.67,"sma_120":136287.5},{"date":"2025-02-03","open":137226,"high":137226,"low":130349,"close":131346,"volume":24844,"rsi_14":56.5,"sma_20":130900.0,"sma_60":131013.33,"sma_120":136316.67},{"date":"2025-02-04","open":132542,"high":139518,"low":131944,"close":138023,"volume":33786,"rsi_14":55.8,"sma_20":131505.0,"sma_60":130741.67,"sma_120":136432.5},{"date":"2025-02-05","open":139219,"high":141411,"low":136628,"close":139518,"volume":21570,"rsi_14":59.51,"sma_20":132165.0,"sma_60":130486.67,"sma_120":136520.0},{"date":"2025-02-06","open":140614,"high":147191,"low":140016,"close":146793,"volume":53046,"rsi_14":62.62,"sma_20":133170.0,"sma_60":130430.0,"sma_120":136715.83},{"date":"2025-02-07","open":145397,"high":146793,"low":141411,"close":143305,"volume":17321,"rsi_14":61.02,"sma_20":134040.0,"sma_60":130178.33,"sma_120":136980.83},{"date":"2025-02-10","open":143903,"high":147889,"low":141411,"close":143903,"volume":31588,"rsi_14":65.08,"sma_20":134930.0,"sma_60":130051.67,"sma_120":137211.67},{"date":"2025-02-11","open":143903,"high":144102,"low":134635,"close":135930,"volume":90363,"rsi_14":55.2,"sma_20":135490.0,"sma_60":129796.67,"sma_120":137270.0},{"date":"2025-02-12","open":137325,"high":138521,"low":134336,"close":135532,"volume":37175,"rsi_14":55.1,"sma_20":135655.0,"sma_60":129636.67,"sma_120":137295.83},{"date":"2025-02-13","open":136428,"high":136827,"low":134435,"close":135332,"volume":21746,"rsi_14":58.06,"sma_20":135915.0,"sma_60":129583.33,"sma_120":137385.83},{"date":"2025-02-14","open":135332,"high":136030,"low":130150,"close":131446,"volume":82488,"rsi_14":50.54,"sma_20":135820.0,"sma_60":129526.67,"sma_120":137440.0},{"date":"2025-02-17","open":133239,"high":137325,"low":131545,"close":136130,"volume":54346,"rsi_14":45.73,"sma_20":136065.0,"sma_60":129556.67,"sma_120":137537.5},{"date":"2025-02-18","open":135631,"high":136030,"low":131446,"close":135133,"volume":38323,"rsi_14":47.82,"sma_20":136415.0,"sma_60":129633.33,"sma_120":137647.5},{"date":"2025-02-19","open":134535,"high":134535,"low":131645,"close":131944,"volume":39399,"rsi_14":46.84,"sma_20":136520.0,"sma_60":129715.0,"sma_120":137686.67},{"date":"2025-02-20","open":131645,"high":132642,"low":131147,"close":131446,"volume":18867,"rsi_14":43.88,"sma_20":136615.0,"sma_60":129750.0,"sma_120":137613.33},{"date":"2025-02-21","open":131745,"high":133738,"low":131147,"close":131944,"volume":25814,"rsi_14":50.71,"sma_20":136895.0,"sma_60":129746.67,"sma_120":137550.0},{"date":"2025-02-24","open":131944,"high":132642,"low":128057,"close":128456,"volume":41483,"rsi_14":37.63,"sma_20":136775.0,"sma_60":129745.0,"sma_120":137408.33},{"date":"2025-02-25","open":129752,"high":130549,"low":127758,"close":129154,"volume":33612,"rsi_14":36.32,"sma_20":136210.0,"sma_60":129753.33,"sma_120":137295.0},{"date":"2025-02-26","open":130051,"high":134136,"low":129552,"close":133937,"volume":51816,"rsi_14":31.83,"sma_20":136045.0,"sma_60":129888.33,"sma_120":137196.67},{"date":"2025-02-27","open":134336,"high":134535,"low":131147,"close":132442,"volume":19226,"rsi_14":33.73,"sma_20":135915.0,"sma_60":129995.0,"sma_120":137116.67},{"date":"2025-02-28","open":131047,"high":131745,"low":126164,"close":126363,"volume":38934,"rsi_14":27.44,"sma_20":135370.0,"sma_60":130006.67,"sma_120":137016.67},{"date":"2025-03-04","open":126363,"high":128057,"low":124071,"close":127061,"volume":10326,"rsi_14":35.96,"sma_20":135155.0,"sma_60":129978.33,"sma_120":136838.33},{"date":"2025-03-05","open":126264,"high":129951,"low":126264,"close":127161,"volume":14395,"rsi_14":36.62,"sma_20":134610.0,"sma_60":130063.33,"sma_120":136694.17},{"date":"2025-03-06","open":127758,"high":129054,"low":126264,"close":127559,"volume":14982,"rsi_14":37.66,"sma_20":134010.0,"sma_60":130126.67,"sma_120":136510.83},{"date":"2025-03-07","open":127061,"high":127061,"low":123075,"close":123374,"volume":21429,"rsi_14":37.3,"sma_20":132835.0,"sma_60":130048.33,"sma_120":136310.83},{"date":"2025-03-10","open":123374,"high":124769,"low":122477,"close":122975,"volume":22350,"rsi_14":26.09,"sma_20":131815.0,"sma_60":130033.33,"sma_120":136131.67},{"date":"2025-03-11","open":121181,"high":121480,"low":118989,"close":120484,"volume":21444,"rsi_14":24.74,"sma_20":130640.0,"sma_60":130015.0,"sma_120":135967.5},{"date":"2025-03-12","open":120185,"high":122776,"low":118989,"close":119786,"volume":24789,"rsi_14":27.07,"sma_20":129830.0,"sma_60":130026.67,"sma_120":135867.5},{"date":"2025-03-13","open":119786,"high":121480,"low":118789,"close":119886,"volume":20809,"rsi_14":27.86,"sma_20":129045.0,"sma_60":130106.67,"sma_120":135785.83},{"date":"2025-03-14","open":120284,"high":120982,"low":119188,"close":119487,"volume":16490,"rsi_14":26.05,"sma_20":128250.0,"sma_60":130106.67,"sma_120":135653.33},{"date":"2025-03-17","open":119886,"high":120484,"low":118989,"close":120484,"volume":19180,"rsi_14":33.05,"sma_20":127700.0,"sma_60":130161.67,"sma_120":135520.0},{"date":"2025-03-18","open":120982,"high":120982,"low":119686,"close":120484,"volume":21499,"rsi_14":31.0,"sma_20":126915.0,"sma_60":130108.33,"sma_120":135429.17},{"date":"2025-03-19","open":120185,"high":121281,"low":118291,"close":118789,"volume":36722,"rsi_14":11.62,"sma_20":126095.0,"sma_60":130006.67,"sma_120":135320.0},{"date":"2025-03-20","open":118789,"high":119587,"low":116996,"close":117992,"volume":32088,"rsi_14":12.04,"sma_20":125395.0,"sma_60":129865.0,"sma_120":135122.5},{"date":"2025-03-21","open":117394,"high":118789,"low":115700,"close":117893,"volume":39034,"rsi_14":17.56,"sma_20":124715.0,"sma_60":129646.67,"sma_120":134915.0},{"date":"2025-03-24","open":117195,"high":119487,"low":117095,"close":118789,"volume":27506,"rsi_14":18.8,"sma_20":124055.0,"sma_60":129485.0,"sma_120":134711.67},{"date":"2025-03-25","open":118092,"high":120484,"low":118092,"close":120384,"volume":21288,"rsi_14":27.03,"sma_20":123650.0,"sma_60":129406.67,"sma_120":134500.83},{"date":"2025-03-26","open":120882,"high":122377,"low":118889,"close":121580,"volume":27527,"rsi_14":30.77,"sma_20":123270.0,"sma_60":129360.0,"sma_120":134310.83},{"date":"2025-03-27","open":120583,"high":120783,"low":118989,"close":118989,"volume":12129,"rsi_14":34.29,"sma_20":122520.0,"sma_60":129251.67,"sma_120":134138.33},{"date":"2025-03-28","open":118092,"high":119886,"low":115401,"close":116099,"volume":18810,"rsi_14":29.09,"sma_20":121700.0,"sma_60":129110.0,"sma_120":133915.0},{"date":"2025-03-31","open":115800,"high":115800,"low":111116,"close":112611,"volume":18348,"rsi_14":27.43,"sma_20":121010.0,"sma_60":128935.0,"sma_120":133715.0},{"date":"2025-04-01","open":112212,"high":113707,"low":111714,"close":112810,"volume":26985,"rsi_14":29.41,"sma_20":120295.0,"sma_60":128783.33,"sma_120":133505.83},{"date":"2025-04-02","open":113607,"high":113906,"low":111116,"close":112910,"volume":19063,"rsi_14":29.41,"sma_20":119580.0,"sma_60":128565.0,"sma_120":133320.83},{"date":"2025-04-03","open":109621,"high":118889,"low":108625,"close":118490,"volume":39176,"rsi_14":47.75,"sma_20":119125.0,"sma_60":128433.33,"sma_120":133145.0},{"date":"2025-04-04","open":116099,"high":120085,"low":115999,"close":118391,"volume":30630,"rsi_14":45.07,"sma_20":118875.0,"sma_60":128293.33,"sma_120":132979.17},{"date":"2025-04-07","open":114803,"high":116298,"low":112411,"close":115003,"volume":23208,"rsi_14":38.87,"sma_20":118475.0,"sma_60":128110.0,"sma_120":132747.5},{"date":"2025-04-08","open":116497,"high":122178,"low":115899,"close":121679,"volume":46175,"rsi_14":54.88,"sma_20":118535.0,"sma_60":128035.0,"sma_120":132511.67},{"date":"2025-04-09","open":121181,"high":121679,"low":118391,"close":118989,"volume":28523,"rsi_14":51.58,"sma_20":118495.0,"sma_60":127938.33,"sma_120":132164.17},{"date":"2025-04-10","open":122277,"high":128855,"low":121181,"close":128855,"volume":53653,"rsi_14":63.29,"sma_20":118945.0,"sma_60":127881.67,"sma_120":131918.33},{"date":"2025-04-11","open":126862,"high":132243,"low":125865,"close":131745,"volume":49265,"rsi_14":64.98,"sma_20":119560.0,"sma_60":127908.33,"sma_120":131683.33},{"date":"2025-04-14","open":131745,"high":132442,"low":130449,"close":131844,"volume":16552,"rsi_14":63.72,"sma_20":120130.0,"sma_60":127883.33,"sma_120":131461.67},{"date":"2025-04-15","open":131047,"high":131844,"low":128855,"close":129552,"volume":20547,"rsi_14":59.3,"sma_20":120585.0,"sma_60":127855.0,"sma_120":131228.33},{"date":"2025-04-16","open":129552,"high":132044,"low":128556,"close":129552,"volume":17800,"rsi_14":63.12,"sma_20":121125.0,"sma_60":127878.33,"sma_120":130988.33},{"date":"2025-04-17","open":131844,"high":131844,"low":128257,"close":129652,"volume":18808,"rsi_14":68.09,"sma_20":121710.0,"sma_60":127875.0,"sma_120":130753.33},{"date":"2025-04-18","open":131745,"high":132442,"low":129552,"close":131047,"volume":20351,"rsi_14":76.06,"sma_20":122370.0,"sma_60":127900.0,"sma_120":130537.5},{"date":"2025-04-21","open":130250,"high":130947,"low":129054,"close":130947,"volume":5891,"rsi_14":75.71,"sma_20":122980.0,"sma_60":127976.67,"sma_120":130363.33},{"date":"2025-04-22","open":131047,"high":131047,"low":128157,"close":129453,"volume":11195,"rsi_14":72.55,"sma_20":123435.0,"sma_60":127953.33,"sma_120":130164.17},{"date":"2025-04-23","open":129951,"high":130250,"low":128157,"close":129851,"volume":16166,"rsi_14":68.04,"sma_20":123850.0,"sma_60":127776.67,"sma_120":129975.83},{"date":"2025-04-24","open":130349,"high":131446,"low":128855,"close":129353,"volume":11327,"rsi_14":67.19,"sma_20":124370.0,"sma_60":127645.0,"sma_120":129777.5},{"date":"2025-04-25","open":130549,"high":130848,"low":127659,"close":128755,"volume":15231,"rsi_14":73.63,"sma_20":125005.0,"sma_60":127540.0,"sma_120":129600.83},{"date":"2025-04-28","open":127958,"high":130349,"low":127958,"close":129851,"volume":16473,"rsi_14":67.37,"sma_20":125870.0,"sma_60":127416.67,"sma_120":129441.67},{"date":"2025-04-29","open":129552,"high":136927,"low":129353,"close":136329,"volume":54389,"rsi_14":81.75,"sma_20":127050.0,"sma_60":127500.0,"sma_120":129256.67},{"date":"2025-04-30","open":136827,"high":141810,"low":135233,"close":137525,"volume":49384,"rsi_14":73.26,"sma_20":128285.0,"sma_60":127491.67,"sma_120":129116.67},{"date":"2025-05-02","open":137425,"high":144202,"low":136927,"close":142408,"volume":64570,"rsi_14":75.85,"sma_20":129485.0,"sma_60":127540.0,"sma_120":129013.33},{"date":"2025-05-07","open":140116,"high":140116,"low":133538,"close":135930,"volume":48170,"rsi_14":57.56,"sma_20":130365.0,"sma_60":127358.33,"sma_120":128894.17},{"date":"2025-05-08","open":136130,"high":143504,"low":136130,"close":142208,"volume":44303,"rsi_14":70.42,"sma_20":131730.0,"sma_60":127340.0,"sma_120":128759.17},{"date":"2025-05-09","open":142308,"high":142707,"low":139418,"close":140215,"volume":21083,"rsi_14":66.16,"sma_20":132660.0,"sma_60":127278.33,"sma_120":128665.0},{"date":"2025-05-12","open":140016,"high":140016,"low":132741,"close":134435,"volume":44359,"rsi_14":56.19,"sma_20":133435.0,"sma_60":127253.33,"sma_120":128525.0},{"date":"2025-05-13","open":133439,"high":137425,"low":133239,"close":136428,"volume":18520,"rsi_14":56.85,"sma_20":133815.0,"sma_60":127268.33,"sma_120":128452.5},{"date":"2025-05-14","open":136130,"high":144002,"low":135033,"close":142607,"volume":35120,"rsi_14":62.86,"sma_20":134360.0,"sma_60":127390.0,"sma_120":128486.67},{"date":"2025-05-15","open":141212,"high":144102,"low":140714,"close":142408,"volume":19617,"rsi_14":64.71,"sma_20":134890.0,"sma_60":127573.33,"sma_120":128550.0},{"date":"2025-05-16","open":144202,"high":145198,"low":141511,"close":141710,"volume":19182,"rsi_14":63.37,"sma_20":135500.0,"sma_60":127666.67,"sma_120":128611.67},{"date":"2025-05-19","open":140016,"high":143105,"low":137724,"close":138222,"volume":16566,"rsi_14":59.37,"sma_20":135935.0,"sma_60":127718.33,"sma_120":128675.83},{"date":"2025-05-20","open":139418,"high":140116,"low":137026,"close":137824,"volume":15449,"rsi_14":59.62,"sma_20":136345.0,"sma_60":127816.67,"sma_120":128765.83},{"date":"2025-05-21","open":139219,"high":146095,"low":138521,"close":144700,"volume":33386,"rsi_14":64.03,"sma_20":137030.0,"sma_60":128038.33,"sma_120":128894.17},{"date":"2025-05-22","open":144700,"high":147191,"low":141312,"close":142507,"volume":22417,"rsi_14":56.35,"sma_20":137610.0,"sma_60":128215.0,"sma_120":128980.83},{"date":"2025-05-23","open":141710,"high":143903,"low":140215,"close":140514,"volume":9575,"rsi_14":53.02,"sma_20":138165.0,"sma_60":128416.67,"sma_120":129080.83},{"date":"2025-05-26","open":141013,"high":143404,"low":139219,"close":143404,"volume":11149,"rsi_14":51.05,"sma_20":138845.0,"sma_60":128655.0,"sma_120":129204.17},{"date":"2025-05-27","open":141611,"high":143803,"low":141312,"close":143803,"volume":12749,"rsi_14":59.52,"sma_20":139570.0,"sma_60":128820.0,"sma_120":129354.17},{"date":"2025-05-28","open":143504,"high":145397,"low":138123,"close":139617,"volume":26360,"rsi_14":46.7,"sma_20":140115.0,"sma_60":128940.0,"sma_120":129467.5},{"date":"2025-05-29","open":139817,"high":148387,"low":138422,"close":144401,"volume":46754,"rsi_14":54.98,"sma_20":140845.0,"sma_60":129241.67,"sma_120":129624.17},{"date":"2025-05-30","open":144301,"high":168418,"low":143703,"close":158153,"volume":357899,"rsi_14":73.71,"sma_20":141940.0,"sma_60":129761.67,"sma_120":129870.0},{"date":"2025-06-02","open":164432,"high":171009,"low":161741,"close":167920,"volume":159220,"rsi_14":77.24,"sma_20":143465.0,"sma_60":130443.33,"sma_120":130253.33},{"date":"2025-06-04","open":164432,"high":166026,"low":157854,"close":162439,"volume":94353,"rsi_14":67.36,"sma_20":144470.0,"sma_60":131026.67,"sma_120":130576.67},{"date":"2025-06-05","open":162140,"high":162538,"low":158951,"close":160047,"volume":49383,"rsi_14":64.87,"sma_20":145680.0,"sma_60":131640.0,"sma_120":130844.17},{"date":"2025-06-09","open":158253,"high":164332,"low":156459,"close":161442,"volume":42558,"rsi_14":66.45,"sma_20":146645.0,"sma_60":132283.33,"sma_120":131158.33},{"date":"2025-06-10","open":161442,"high":161542,"low":158153,"close":161143,"volume":25616,"rsi_14":70.18,"sma_20":147695.0,"sma_60":132963.33,"sma_120":131489.17},{"date":"2025-06-11","open":161641,"high":166923,"low":161143,"close":163037,"volume":44831,"rsi_14":71.62,"sma_20":149130.0,"sma_60":133686.67,"sma_120":131856.67},{"date":"2025-06-12","open":163037,"high":165827,"low":160844,"close":161940,"volume":27068,"rsi_14":66.41,"sma_20":150410.0,"sma_60":134390.0,"sma_120":132248.33},{"date":"2025-06-13","open":160545,"high":161542,"low":156459,"close":157755,"volume":43507,"rsi_14":63.99,"sma_20":151170.0,"sma_60":135030.0,"sma_120":132568.33},{"date":"2025-06-16","open":159150,"high":161143,"low":154665,"close":157356,"volume":22076,"rsi_14":65.91,"sma_20":151920.0,"sma_60":135646.67,"sma_120":132904.17},{"date":"2025-06-17","open":157256,"high":157555,"low":153769,"close":155463,"volume":34126,"rsi_14":61.61,"sma_20":152610.0,"sma_60":136231.67,"sma_120":133170.0},{"date":"2025-06-18","open":153868,"high":157256,"low":153270,"close":155263,"volume":35541,"rsi_14":61.08,"sma_20":153465.0,"sma_60":136841.67,"sma_120":133424.17},{"date":"2025-06-19","open":156061,"high":157555,"low":151576,"close":154068,"volume":23824,"rsi_14":64.83,"sma_20":154280.0,"sma_60":137445.0,"sma_120":133655.0},{"date":"2025-06-20","open":154466,"high":161043,"low":154068,"close":157555,"volume":45869,"rsi_14":63.87,"sma_20":154925.0,"sma_60":138108.33,"sma_120":133877.5},{"date":"2025-06-23","open":155164,"high":156360,"low":150380,"close":151178,"volume":35703,"rsi_14":41.29,"sma_20":155360.0,"sma_60":138650.0,"sma_120":134067.5},{"date":"2025-06-24","open":152672,"high":153868,"low":149483,"close":150679,"volume":26400,"rsi_14":22.01,"sma_20":155870.0,"sma_60":139156.67,"sma_120":134281.67},{"date":"2025-06-25","open":147191,"high":147590,"low":144002,"close":144999,"volume":50529,"rsi_14":21.86,"sma_20":155950.0,"sma_60":139548.33,"sma_120":134454.17},{"date":"2025-06-26","open":144501,"high":144999,"low":141212,"close":143903,"volume":21857,"rsi_14":22.82,"sma_20":155955.0,"sma_60":139965.0,"sma_120":134608.33},{"date":"2025-06-27","open":143903,"high":144501,"low":141810,"close":142806,"volume":16690,"rsi_14":18.31,"sma_20":156115.0,"sma_60":140411.67,"sma_120":134760.83},{"date":"2025-06-30","open":143703,"high":145298,"low":141910,"close":143504,"volume":29356,"rsi_14":20.4,"sma_20":156070.0,"sma_60":140928.33,"sma_120":134931.67},{"date":"2025-07-01","open":144002,"high":145896,"low":142408,"close":144501,"volume":23604,"rsi_14":17.93,"sma_20":155385.0,"sma_60":141458.33,"sma_120":135120.83},{"date":"2025-07-02","open":145099,"high":146693,"low":142906,"close":144800,"volume":19932,"rsi_14":19.5,"sma_20":154225.0,"sma_60":141991.67,"sma_120":135278.33},{"date":"2025-07-03","open":154964,"high":160445,"low":152074,"close":158253,"volume":112253,"rsi_14":50.67,"sma_20":154015.0,"sma_60":142656.67,"sma_120":135545.0},{"date":"2025-07-04","open":156160,"high":158552,"low":153569,"close":154964,"volume":59242,"rsi_14":47.03,"sma_20":153760.0,"sma_60":143268.33,"sma_120":135780.83},{"date":"2025-07-07","open":154765,"high":158353,"low":152971,"close":157057,"volume":28747,"rsi_14":51.97,"sma_20":153540.0,"sma_60":143971.67,"sma_120":136040.83},{"date":"2025-07-08","open":156958,"high":156958,"low":152274,"close":153370,"volume":21504,"rsi_14":47.85,"sma_20":153150.0,"sma_60":144501.67,"sma_120":136268.33},{"date":"2025-07-09","open":151875,"high":163236,"low":151875,"close":162140,"volume":45694,"rsi_14":57.83,"sma_20":153105.0,"sma_60":145223.33,"sma_120":136580.83},{"date":"2025-07-10","open":161442,"high":165428,"low":159848,"close":161940,"volume":38641,"rsi_14":54.55,"sma_20":153105.0,"sma_60":145776.67,"sma_120":136829.17},{"date":"2025-07-11","open":162140,"high":163335,"low":159549,"close":160944,"volume":30713,"rsi_14":61.4,"sma_20":153265.0,"sma_60":146265.0,"sma_120":137086.67},{"date":"2025-07-14","open":161641,"high":166524,"low":161143,"close":163734,"volume":40557,"rsi_14":64.46,"sma_20":153585.0,"sma_60":146798.33,"sma_120":137340.83},{"date":"2025-07-15","open":162239,"high":164631,"low":161043,"close":163834,"volume":39643,"rsi_14":73.8,"sma_20":154005.0,"sma_60":147371.67,"sma_120":137613.33},{"date":"2025-07-16","open":163834,"high":165329,"low":160545,"close":163834,"volume":34682,"rsi_14":75.91,"sma_20":154435.0,"sma_60":147945.0,"sma_120":137911.67},{"date":"2025-07-17","open":165428,"high":173899,"low":164631,"close":168518,"volume":73121,"rsi_14":80.57,"sma_20":155160.0,"sma_60":148595.0,"sma_120":138235.0},{"date":"2025-07-18","open":168916,"high":172603,"low":167421,"close":170810,"volume":40336,"rsi_14":81.28,"sma_20":155825.0,"sma_60":149260.0,"sma_120":138580.0},{"date":"2025-07-21","open":169315,"high":169315,"low":162339,"close":165528,"volume":54984,"rsi_14":71.93,"sma_20":156545.0,"sma_60":149838.33,"sma_120":138907.5},{"date":"2025-07-22","open":166624,"high":169414,"low":163535,"close":165927,"volume":25858,"rsi_14":71.99,"sma_20":157310.0,"sma_60":150448.33,"sma_120":139200.83},{"date":"2025-07-23","open":166325,"high":170112,"low":162140,"close":163435,"volume":29559,"rsi_14":56.99,"sma_20":158235.0,"sma_60":151010.0,"sma_120":139393.33},{"date":"2025-07-24","open":163535,"high":168318,"low":162439,"close":164232,"volume":43362,"rsi_14":63.4,"sma_20":159255.0,"sma_60":151593.33,"sma_120":139619.17},{"date":"2025-07-25","open":166325,"high":166425,"low":158951,"close":160047,"volume":26883,"rsi_14":54.08,"sma_20":160120.0,"sma_60":152116.67,"sma_120":139828.33},{"date":"2025-07-28","open":159050,"high":159947,"low":156459,"close":157356,"volume":25127,"rsi_14":55.59,"sma_20":160815.0,"sma_60":152576.67,"sma_120":139996.67},{"date":"2025-07-29","open":156559,"high":158054,"low":155463,"close":157655,"volume":19543,"rsi_14":41.76,"sma_20":161475.0,"sma_60":152933.33,"sma_120":140216.67},{"date":"2025-07-30","open":157456,"high":157954,"low":153669,"close":154765,"volume":22159,"rsi_14":38.0,"sma_20":161975.0,"sma_60":153221.67,"sma_120":140356.67},{"date":"2025-07-31","open":153270,"high":163136,"low":144102,"close":146693,"volume":173393,"rsi_14":30.73,"sma_20":161395.0,"sma_60":153293.33,"sma_120":140416.67},{"date":"2025-08-01","open":146095,"high":146593,"low":141411,"close":142308,"volume":53641,"rsi_14":22.22,"sma_20":160760.0,"sma_60":153400.0,"sma_120":140379.17},{"date":"2025-08-04","open":142507,"high":144202,"low":139717,"close":140514,"volume":36995,"rsi_14":21.04,"sma_20":159930.0,"sma_60":153371.67,"sma_120":140355.83},{"date":"2025-08-05","open":142408,"high":143404,"low":137624,"close":139518,"volume":89130,"rsi_14":20.53,"sma_20":159235.0,"sma_60":153360.0,"sma_120":140319.17},{"date":"2025-08-06","open":137923,"high":138123,"low":134834,"close":135930,"volume":94865,"rsi_14":9.43,"sma_20":157920.0,"sma_60":153385.0,"sma_120":140319.17},{"date":"2025-08-07","open":136628,"high":136727,"low":133140,"close":133937,"volume":43356,"rsi_14":3.75,"sma_20":156515.0,"sma_60":153343.33,"sma_120":140305.83},{"date":"2025-08-08","open":134535,"high":134834,"low":133040,"close":133538,"volume":22063,"rsi_14":4.27,"sma_20":155140.0,"sma_60":153191.67,"sma_120":140290.83},{"date":"2025-08-11","open":133937,"high":134236,"low":131246,"close":131844,"volume":42155,"rsi_14":3.02,"sma_20":153540.0,"sma_60":153015.0,"sma_120":140294.17},{"date":"2025-08-12","open":131645,"high":132542,"low":128456,"close":128855,"volume":55855,"rsi_14":2.98,"sma_20":151785.0,"sma_60":152800.0,"sma_120":140233.33},{"date":"2025-08-13","open":135930,"high":136827,"low":130150,"close":131545,"volume":81704,"rsi_14":7.73,"sma_20":150165.0,"sma_60":152688.33,"sma_120":140203.33},{"date":"2025-08-14","open":133439,"high":135831,"low":132841,"close":133538,"volume":64490,"rsi_14":13.66,"sma_20":148410.0,"sma_60":152616.67,"sma_120":140216.67},{"date":"2025-08-18","open":136528,"high":136628,"low":133239,"close":134037,"volume":41074,"rsi_14":15.99,"sma_20":146565.0,"sma_60":152438.33,"sma_120":140238.33},{"date":"2025-08-19","open":134535,"high":134635,"low":130848,"close":132542,"volume":27441,"rsi_14":14.61,"sma_20":144910.0,"sma_60":152271.67,"sma_120":140243.33},{"date":"2025-08-20","open":132243,"high":132243,"low":130250,"close":131545,"volume":20288,"rsi_14":15.43,"sma_20":143185.0,"sma_60":152121.67,"sma_120":140269.17},{"date":"2025-08-21","open":131844,"high":134236,"low":131844,"close":133538,"volume":25910,"rsi_14":26.09,"sma_20":141685.0,"sma_60":151956.67,"sma_120":140305.83},{"date":"2025-08-22","open":133538,"high":134535,"low":132044,"close":133538,"volume":27925,"rsi_14":31.03,"sma_20":140145.0,"sma_60":151785.0,"sma_120":140302.5},{"date":"2025-08-25","open":134435,"high":135930,"low":133538,"close":135133,"volume":34449,"rsi_14":38.26,"sma_20":138895.0,"sma_60":151710.0,"sma_120":140325.0},{"date":"2025-08-26","open":135033,"high":137325,"low":134535,"close":135930,"volume":40069,"rsi_14":42.11,"sma_20":137820.0,"sma_60":151568.33,"sma_120":140405.0},{"date":"2025-08-27","open":135930,"high":137724,"low":134934,"close":137425,"volume":31247,"rsi_14":53.62,"sma_20":136805.0,"sma_60":151221.67,"sma_120":140491.67},{"date":"2025-08-28","open":137425,"high":137724,"low":134934,"close":137026,"volume":32925,"rsi_14":58.12,"sma_20":135915.0,"sma_60":150705.0,"sma_120":140574.17},{"date":"2025-08-29","open":137325,"high":139518,"low":135233,"close":135532,"volume":42495,"rsi_14":54.95,"sma_20":135355.0,"sma_60":150255.0,"sma_120":140640.83},{"date":"2025-09-01","open":135631,"high":138123,"low":132941,"close":135133,"volume":30620,"rsi_14":58.73,"sma_20":134995.0,"sma_60":149838.33,"sma_120":140739.17},{"date":"2025-09-02","open":136130,"high":137226,"low":135731,"close":136628,"volume":16644,"rsi_14":72.41,"sma_20":134800.0,"sma_60":149423.33,"sma_120":140853.33},{"date":"2025-09-03","open":136727,"high":146294,"low":135930,"close":143504,"volume":84337,"rsi_14":77.78,"sma_20":135000.0,"sma_60":149128.33,"sma_120":141045.83},{"date":"2025-09-04","open":143504,"high":143504,"low":141511,"close":141611,"volume":24472,"rsi_14":68.84,"sma_20":135285.0,"sma_60":148770.0,"sma_120":141228.33},{"date":"2025-09-05","open":141810,"high":148387,"low":140614,"close":143803,"volume":57321,"rsi_14":71.12,"sma_20":135780.0,"sma_60":148466.67,"sma_120":141428.33},{"date":"2025-09-08","open":145896,"high":145896,"low":143006,"close":144301,"volume":28800,"rsi_14":76.58,"sma_20":136320.0,"sma_60":148241.67,"sma_120":141635.83},{"date":"2025-09-09","open":144102,"high":144202,"low":140315,"close":142806,"volume":35379,"rsi_14":74.89,"sma_20":136870.0,"sma_60":147998.33,"sma_120":141822.5},{"date":"2025-09-10","open":142507,"high":143903,"low":141611,"close":143404,"volume":26242,"rsi_14":73.24,"sma_20":137600.0,"sma_60":147796.67,"sma_120":142014.17},{"date":"2025-09-11","open":143504,"high":145696,"low":141810,"close":143703,"volume":52401,"rsi_14":73.61,"sma_20":138210.0,"sma_60":147603.33,"sma_120":142222.5},{"date":"2025-09-12","open":144301,"high":144700,"low":142308,"close":142707,"volume":33821,"rsi_14":68.1,"sma_20":138670.0,"sma_60":147413.33,"sma_120":142429.17},{"date":"2025-09-15","open":142707,"high":143006,"low":139219,"close":140315,"volume":55913,"rsi_14":59.73,"sma_20":138985.0,"sma_60":147125.0,"sma_120":142616.67},{"date":"2025-09-16","open":140813,"high":142408,"low":139617,"close":141013,"volume":39842,"rsi_14":58.26,"sma_20":139410.0,"sma_60":146955.0,"sma_120":142802.5},{"date":"2025-09-17","open":141212,"high":141212,"low":139020,"close":139617,"volume":18536,"rsi_14":55.7,"sma_20":139815.0,"sma_60":146770.0,"sma_120":142963.33},{"date":"2025-09-18","open":140211,"high":141999,"low":137230,"close":138621,"volume":28223,"rsi_14":57.99,"sma_20":140090.0,"sma_60":146670.0,"sma_120":143109.17},{"date":"2025-09-19","open":139800,"high":142600,"low":139700,"close":141500,"volume":34286,"rsi_14":62.55,"sma_20":140465.0,"sma_60":146621.67,"sma_120":143293.33},{"date":"2025-09-22","open":141910,"high":145099,"low":139817,"close":144002,"volume":49332,"rsi_14":64.8,"sma_20":140910.0,"sma_60":146641.67,"sma_120":143526.67},{"date":"2025-09-23","open":143803,"high":145995,"low":141611,"close":142906,"volume":29390,"rsi_14":48.44,"sma_20":141260.0,"sma_60":146631.67,"sma_120":143780.0},{"date":"2025-09-24","open":141013,"high":141013,"low":135532,"close":137226,"volume":53147,"rsi_14":40.43,"sma_20":141250.0,"sma_60":146510.0,"sma_120":143984.17},{"date":"2025-09-25","open":137325,"high":137425,"low":135631,"close":136628,"volume":22317,"rsi_14":33.18,"sma_20":141230.0,"sma_60":146373.33,"sma_120":144182.5},{"date":"2025-09-26","open":135133,"high":135133,"low":131246,"close":132442,"volume":29213,"rsi_14":26.29,"sma_20":141075.0,"sma_60":145941.67,"sma_120":144299.17},{"date":"2025-09-29","open":132542,"high":135631,"low":132542,"close":134934,"volume":25599,"rsi_14":34.87,"sma_20":141065.0,"sma_60":145606.67,"sma_120":144437.5},{"date":"2025-09-30","open":135432,"high":136727,"low":132841,"close":133538,"volume":33476,"rsi_14":31.6,"sma_20":140910.0,"sma_60":145213.33,"sma_120":144592.5},{"date":"2025-10-01","open":134635,"high":136329,"low":132542,"close":136030,"volume":37579,"rsi_14":36.77,"sma_20":140535.0,"sma_60":144923.33,"sma_120":144712.5},{"date":"2025-10-02","open":137244,"high":137244,"low":132042,"close":132343,"volume":102986,"rsi_14":33.13,"sma_20":140045.0,"sma_60":144416.67,"sma_120":144820.0},{"date":"2025-10-10","open":132741,"high":133040,"low":130150,"close":131844,"volume":53003,"rsi_14":35.79,"sma_20":139445.0,"sma_60":143913.33,"sma_120":144845.0},{"date":"2025-10-13","open":132642,"high":134435,"low":131047,"close":133439,"volume":38958,"rsi_14":37.66,"sma_20":138900.0,"sma_60":143453.33,"sma_120":144859.17},{"date":"2025-10-14","open":133439,"high":135332,"low":132044,"close":133439,"volume":36827,"rsi_14":39.46,"sma_20":138430.0,"sma_60":142946.67,"sma_120":144872.5},{"date":"2025-10-15","open":133439,"high":134635,"low":132642,"close":134435,"volume":34117,"rsi_14":42.28,"sma_20":137980.0,"sma_60":142455.0,"sma_120":144913.33},{"date":"2025-10-16","open":133538,"high":137226,"low":133239,"close":136329,"volume":47825,"rsi_14":42.09,"sma_20":137610.0,"sma_60":141995.0,"sma_120":144970.0},{"date":"2025-10-17","open":137026,"high":137525,"low":134336,"close":134934,"volume":24824,"rsi_14":33.81,"sma_20":137220.0,"sma_60":141433.33,"sma_120":145014.17},{"date":"2025-10-20","open":135930,"high":142308,"low":135233,"close":139518,"volume":61377,"rsi_14":44.62,"sma_20":137180.0,"sma_60":140910.0,"sma_120":145085.0},{"date":"2025-10-21","open":140215,"high":140813,"low":137226,"close":138222,"volume":42425,"rsi_14":51.84,"sma_20":137040.0,"sma_60":140453.33,"sma_120":145145.83},{"date":"2025-10-22","open":138521,"high":139817,"low":137226,"close":138521,"volume":22263,"rsi_14":53.53,"sma_20":136985.0,"sma_60":139995.0,"sma_120":145221.67},{"date":"2025-10-23","open":138521,"high":138621,"low":135133,"close":135432,"volume":33799,"rsi_14":55.81,"sma_20":136805.0,"sma_60":139526.67,"sma_120":145268.33},{"date":"2025-10-24","open":135930,"high":136428,"low":133538,"close":133837,"volume":38536,"rsi_14":47.79,"sma_20":136445.0,"sma_60":139018.33,"sma_120":145305.83},{"date":"2025-10-27","open":134535,"high":139617,"low":134535,"close":139617,"volume":67864,"rsi_14":60.41,"sma_20":136225.0,"sma_60":138676.67,"sma_120":145396.67},{"date":"2025-10-28","open":140714,"high":141112,"low":139020,"close":140315,"volume":29466,"rsi_14":57.82,"sma_20":136095.0,"sma_60":138391.67,"sma_120":145484.17},{"date":"2025-10-29","open":141013,"high":141013,"low":137923,"close":139318,"volume":30308,"rsi_14":65.43,"sma_20":136200.0,"sma_60":138085.0,"sma_120":145509.17},{"date":"2025-10-30","open":139518,"high":139717,"low":135332,"close":136229,"volume":37234,"rsi_14":58.03,"sma_20":136180.0,"sma_60":137775.0,"sma_120":145498.33},{"date":"2025-10-31","open":136229,"high":139219,"low":136229,"close":138920,"volume":36331,"rsi_14":59.65,"sma_20":136505.0,"sma_60":137645.0,"sma_120":145469.17},{"date":"2025-11-03","open":142906,"high":146394,"low":141511,"close":143006,"volume":104171,"rsi_14":64.72,"sma_20":136910.0,"sma_60":137656.67,"sma_120":145528.33},{"date":"2025-11-04","open":142607,"high":145995,"low":141212,"close":141710,"volume":46918,"rsi_14":61.09,"sma_20":137320.0,"sma_60":137676.67,"sma_120":145524.17},{"date":"2025-11-05","open":143604,"high":143903,"low":137724,"close":140116,"volume":39725,"rsi_14":55.83,"sma_20":137525.0,"sma_60":137686.67,"sma_120":145523.33},{"date":"2025-11-06","open":142109,"high":145497,"low":140215,"close":144401,"volume":47128,"rsi_14":63.38,"sma_20":138155.0,"sma_60":137828.33,"sma_120":145606.67},{"date":"2025-11-07","open":142507,"high":143703,"low":136229,"close":139219,"volume":66199,"rsi_14":49.58,"sma_20":138525.0,"sma_60":137916.67,"sma_120":145630.0},{"date":"2025-11-10","open":141013,"high":152074,"low":141013,"close":151178,"volume":159158,"rsi_14":63.89,"sma_20":139415.0,"sma_60":138211.67,"sma_120":145701.67},{"date":"2025-11-11","open":149982,"high":149982,"low":146494,"close":147291,"volume":38876,"rsi_14":58.73,"sma_20":140110.0,"sma_60":138470.0,"sma_120":145742.5},{"date":"2025-11-12","open":150281,"high":163236,"low":149782,"close":161841,"volume":160841,"rsi_14":71.41,"sma_20":141485.0,"sma_60":139021.67,"sma_120":145910.83},{"date":"2025-11-13","open":160545,"high":163435,"low":158851,"close":162140,"volume":52081,"rsi_14":73.43,"sma_20":142780.0,"sma_60":139533.33,"sma_120":146110.83},{"date":"2025-11-14","open":159648,"high":180775,"low":158452,"close":173201,"volume":245363,"rsi_14":75.57,"sma_20":144700.0,"sma_60":140196.67,"sma_120":146406.67},{"date":"2025-11-17","open":172902,"high":173799,"low":166524,"close":171707,"volume":59456,"rsi_14":73.61,"sma_20":146315.0,"sma_60":140826.67,"sma_120":146632.5},{"date":"2025-11-18","open":172006,"high":174298,"low":168019,"close":168817,"volume":46372,"rsi_14":71.57,"sma_20":147850.0,"sma_60":141433.33,"sma_120":146852.5},{"date":"2025-11-19","open":168717,"high":170610,"low":163335,"close":169315,"volume":55375,"rsi_14":75.15,"sma_20":149395.0,"sma_60":142065.0,"sma_120":147093.33},{"date":"2025-11-20","open":171408,"high":173600,"low":163535,"close":171507,"volume":45172,"rsi_14":74.96,"sma_20":151205.0,"sma_60":142700.0,"sma_120":147328.33},{"date":"2025-11-21","open":166425,"high":174298,"low":165528,"close":171408,"volume":32934,"rsi_14":73.17,"sma_20":153090.0,"sma_60":143333.33,"sma_120":147559.17},{"date":"2025-11-24","open":172504,"high":175693,"low":165129,"close":166724,"volume":57937,"rsi_14":69.34,"sma_20":154450.0,"sma_60":143861.67,"sma_120":147785.83},{"date":"2025-11-25","open":167521,"high":169614,"low":163933,"close":164830,"volume":30892,"rsi_14":69.02,"sma_20":155680.0,"sma_60":144345.0,"sma_120":147956.67},{"date":"2025-11-26","open":168617,"high":175493,"low":165428,"close":174696,"volume":56894,"rsi_14":71.47,"sma_20":157455.0,"sma_60":144968.33,"sma_120":148095.0},{"date":"2025-11-27","open":175693,"high":178085,"low":174497,"close":174796,"volume":33951,"rsi_14":77.17,"sma_20":159390.0,"sma_60":145600.0,"sma_120":148152.5},{"date":"2025-11-28","open":175693,"high":176590,"low":169514,"close":175693,"volume":21694,"rsi_14":72.53,"sma_20":161235.0,"sma_60":146271.67,"sma_120":148263.33},{"date":"2025-12-01","open":175992,"high":182768,"low":172703,"close":181373,"volume":52017,"rsi_14":80.32,"sma_20":163160.0,"sma_60":147045.0,"sma_120":148441.67},{"date":"2025-12-02","open":183067,"high":183067,"low":175194,"close":179480,"volume":66751,"rsi_14":70.25,"sma_20":165055.0,"sma_60":147761.67,"sma_120":148592.5},{"date":"2025-12-03","open":178782,"high":181074,"low":177586,"close":179978,"volume":32667,"rsi_14":70.39,"sma_20":167055.0,"sma_60":148371.67,"sma_120":148750.0},{"date":"2025-12-04","open":180377,"high":181273,"low":176390,"close":179579,"volume":38690,"rsi_14":59.64,"sma_20":168820.0,"sma_60":149006.67,"sma_120":148888.33},{"date":"2025-12-05","open":178981,"high":184861,"low":176191,"close":182768,"volume":69048,"rsi_14":65.9,"sma_20":171005.0,"sma_60":149658.33,"sma_120":149062.5},{"date":"2025-12-08","open":182768,"high":185858,"low":178981,"close":180377,"volume":30099,"rsi_14":66.86,"sma_20":172470.0,"sma_60":150261.67,"sma_120":149251.67},{"date":"2025-12-09","open":181273,"high":186157,"low":180875,"close":182569,"volume":31365,"rsi_14":68.42,"sma_20":174240.0,"sma_60":150926.67,"sma_120":149462.5},{"date":"2025-12-10","open":182569,"high":191339,"low":182370,"close":186655,"volume":49549,"rsi_14":70.0,"sma_20":175485.0,"sma_60":151650.0,"sma_120":149723.33},{"date":"2025-12-11","open":189545,"high":198713,"low":189346,"close":192335,"volume":108737,"rsi_14":74.08,"sma_20":177000.0,"sma_60":152463.33,"sma_120":150033.33},{"date":"2025-12-12","open":192535,"high":195325,"low":182370,"close":184064,"volume":81034,"rsi_14":68.43,"sma_20":177545.0,"sma_60":153155.0,"sma_120":150284.17},{"date":"2025-12-15","open":184163,"high":185459,"low":180875,"close":182071,"volume":45200,"rsi_14":68.29,"sma_20":178065.0,"sma_60":153853.33,"sma_120":150489.17},{"date":"2025-12-16","open":184263,"high":190342,"low":182370,"close":183067,"volume":46524,"rsi_14":60.94,"sma_20":178780.0,"sma_60":154556.67,"sma_120":150755.83},{"date":"2025-12-17","open":186356,"high":189146,"low":180377,"close":182071,"volume":36876,"rsi_14":59.29,"sma_20":179420.0,"sma_60":155266.67,"sma_120":151018.33},{"date":"2025-12-18","open":186854,"high":187552,"low":178483,"close":180177,"volume":35378,"rsi_14":55.58,"sma_20":179855.0,"sma_60":155955.0,"sma_120":151312.5},{"date":"2025-12-19","open":181572,"high":183366,"low":178981,"close":179978,"volume":36645,"rsi_14":47.99,"sma_20":180285.0,"sma_60":156606.67,"sma_120":151614.17},{"date":"2025-12-22","open":181273,"high":181373,"low":174397,"close":178882,"volume":43085,"rsi_14":49.12,"sma_20":180895.0,"sma_60":157190.0,"sma_120":151915.83},{"date":"2025-12-23","open":179380,"high":180277,"low":176091,"close":177985,"volume":26255,"rsi_14":47.09,"sma_20":181555.0,"sma_60":157776.67,"sma_120":152204.17},{"date":"2025-12-24","open":179380,"high":179380,"low":175294,"close":176789,"volume":18167,"rsi_14":46.02,"sma_20":181660.0,"sma_60":158438.33,"sma_120":152474.17},{"date":"2025-12-26","open":176988,"high":177088,"low":173500,"close":173600,"volume":25801,"rsi_14":36.93,"sma_20":181600.0,"sma_60":159056.67,"sma_120":152715.0},{"date":"2025-12-29","open":172500,"high":175400,"low":167600,"close":175100,"volume":28824,"rsi_14":41.25,"sma_20":181540.0,"sma_60":159760.0,"sma_120":152850.83},{"date":"2025-12-30","open":174400,"high":174600,"low":172000,"close":172300,"volume":25228,"rsi_14":34.11,"sma_20":181055.0,"sma_60":160375.0,"sma_120":152990.83},{"date":"2026-01-02","open":172000,"high":174000,"low":164000,"close":166000,"volume":34337,"rsi_14":20.82,"sma_20":180350.0,"sma_60":160908.33,"sma_120":153060.83},{"date":"2026-01-05","open":165700,"high":171400,"low":164600,"close":169600,"volume":38288,"rsi_14":15.99,"sma_20":179800.0,"sma_60":161460.0,"sma_120":153191.67},{"date":"2026-01-06","open":169600,"high":171700,"low":165200,"close":167700,"volume":37186,"rsi_14":19.64,"sma_20":179175.0,"sma_60":162050.0,"sma_120":153233.33},{"date":"2026-01-07","open":166200,"high":169500,"low":165300,"close":169100,"volume":35736,"rsi_14":25.18,"sma_20":178460.0,"sma_60":162663.33,"sma_120":153288.33},{"date":"2026-01-08","open":168200,"high":175300,"low":166900,"close":173100,"volume":60006,"rsi_14":32.57,"sma_20":178065.0,"sma_60":163316.67,"sma_120":153385.0},{"date":"2026-01-09","open":172800,"high":175900,"low":168200,"close":172600,"volume":41113,"rsi_14":33.11,"sma_20":177535.0,"sma_60":163961.67,"sma_120":153454.17},{"date":"2026-01-12","open":172000,"high":174600,"low":167900,"close":170700,"volume":45149,"rsi_14":33.11,"sma_20":176705.0,"sma_60":164558.33,"sma_120":153506.67},{"date":"2026-01-13","open":171700,"high":171700,"low":165300,"close":167700,"volume":37922,"rsi_14":30.28,"sma_20":175440.0,"sma_60":165073.33,"sma_120":153534.17},{"date":"2026-01-14","open":168300,"high":168700,"low":162100,"close":163000,"volume":53662,"rsi_14":27.27,"sma_20":174355.0,"sma_60":165533.33,"sma_120":153483.33},{"date":"2026-01-15","open":163200,"high":165000,"low":161200,"close":164800,"volume":36983,"rsi_14":31.45,"sma_20":173460.0,"sma_60":165946.67,"sma_120":153428.33},{"date":"2026-01-16","open":164800,"high":166500,"low":160400,"close":164200,"volume":36086,"rsi_14":63.06,"sma_20":162270.0,"sma_60":146748.33,"sma_120":148293.33},{"date":"2026-01-19","open":164200,"high":164300,"low":160500,"close":160700,"volume":40537,"rsi_14":31.71,"sma_20":171385.0,"sma_60":166733.33,"sma_120":153364.17},{"date":"2026-01-20","open":160800,"high":167100,"low":160800,"close":164900,"volume":44897,"rsi_14":37.31,"sma_20":170590.0,"sma_60":167216.67,"sma_120":153371.67},{"date":"2026-01-21","open":163900,"high":163900,"low":158900,"close":162900,"volume":44964,"rsi_14":38.07,"sma_20":169705.0,"sma_60":167693.33,"sma_120":153355.83},{"date":"2026-01-22","open":162000,"high":164900,"low":159700,"close":164600,"volume":43180,"rsi_14":47.99,"sma_20":168960.0,"sma_60":168101.67,"sma_120":153389.17},{"date":"2026-01-23","open":165000,"high":167800,"low":164000,"close":167100,"volume":34132,"rsi_14":46.29,"sma_20":168385.0,"sma_60":168540.0,"sma_120":153465.83},{"date":"2026-01-26","open":166800,"high":169100,"low":166400,"close":167500,"volume":32609,"rsi_14":49.69,"sma_20":167890.0,"sma_60":169001.67,"sma_120":153543.33},{"date":"2026-01-27","open":167300,"high":169400,"low":165000,"close":168700,"volume":29541,"rsi_14":49.38,"sma_20":167615.0,"sma_60":169535.0,"sma_120":153655.0},{"date":"2026-01-28","open":168300,"high":173600,"low":167900,"close":170500,"volume":44277,"rsi_14":45.64,"sma_20":167385.0,"sma_60":170053.33,"sma_120":153849.17},{"date":"2026-01-29","open":170500,"high":172400,"low":165900,"close":170300,"volume":40994,"rsi_14":46.1,"sma_20":167285.0,"sma_60":170500.0,"sma_120":154078.33},{"date":"2026-01-30","open":170300,"high":171400,"low":166800,"close":168900,"volume":46051,"rsi_14":46.9,"sma_20":167430.0,"sma_60":170945.0,"sma_120":154310.83},{"date":"2026-02-02","open":168200,"high":168200,"low":161400,"close":161800,"volume":27642,"rsi_14":41.09,"sma_20":167040.0,"sma_60":171298.33,"sma_120":154492.5},{"date":"2026-02-03","open":163200,"high":168200,"low":163200,"close":168200,"volume":27001,"rsi_14":57.47,"sma_20":167065.0,"sma_60":171686.67,"sma_120":154757.5},{"date":"2026-02-04","open":166900,"high":170300,"low":166900,"close":167800,"volume":27985,"rsi_14":55.21,"sma_20":163550.0,"sma_60":147260.0,"sma_120":148341.67},{"date":"2026-02-05","open":169700,"high":170500,"low":164000,"close":164600,"volume":36077,"rsi_14":51.74,"sma_20":164750.0,"sma_60":147603.33,"sma_120":148365.83},{"date":"2026-02-06","open":161800,"high":164200,"low":156300,"close":163300,"volume":27925,"rsi_14":38.31,"sma_20":165670.0,"sma_60":147956.67,"sma_120":148363.33},{"date":"2026-02-09","open":165000,"high":169000,"low":160000,"close":168800,"volume":27347,"rsi_14":46.42,"sma_20":167125.0,"sma_60":148365.0,"sma_120":148415.83},{"date":"2026-02-10","open":170800,"high":181400,"low":169600,"close":178900,"volume":75569,"rsi_14":58.47,"sma_20":168485.0,"sma_60":148933.33,"sma_120":148587.5},{"date":"2026-02-11","open":178900,"high":179000,"low":172700,"close":174000,"volume":33894,"rsi_14":53.39,"sma_20":169795.0,"sma_60":149445.0,"sma_120":148721.67},{"date":"2026-02-12","open":175100,"high":175100,"low":170600,"close":173400,"volume":47690,"rsi_14":51.1,"sma_20":170345.0,"sma_60":149936.67,"sma_120":148866.67},{"date":"2026-02-13","open":168000,"high":170100,"low":166000,"close":169500,"volume":26192,"rsi_14":48.01,"sma_20":170685.0,"sma_60":150358.33,"sma_120":148980.83},{"date":"2026-02-19","open":171000,"high":175000,"low":168100,"close":173300,"volume":40051,"rsi_14":54.85,"sma_20":170660.0,"sma_60":150860.0,"sma_120":149136.67},{"date":"2026-02-20","open":171600,"high":174500,"low":171500,"close":173000,"volume":20591,"rsi_14":56.31,"sma_20":170695.0,"sma_60":151396.67,"sma_120":149260.83},{"date":"2026-02-23","open":174400,"high":198500,"low":174300,"close":191900,"volume":106679,"rsi_14":61.99,"sma_20":171820.0,"sma_60":152236.67,"sma_120":149595.83},{"date":"2026-02-24","open":193300,"high":196100,"low":189800,"close":194000,"volume":48998,"rsi_14":63.06,"sma_20":173025.0,"sma_60":153135.0,"sma_120":149952.5},{"date":"2026-02-25","open":193600,"high":193600,"low":185000,"close":185100,"volume":46349,"rsi_14":66.57,"sma_20":172675.0,"sma_60":174205.0,"sma_120":159275.0},{"date":"2026-02-26","open":183900,"high":188000,"low":179050,"close":181000,"volume":42558,"rsi_14":61.8,"sma_20":174125.0,"sma_60":154553.33,"sma_120":150587.5},{"date":"2026-02-27","open":182800,"high":182800,"low":176300,"close":176300,"volume":39945,"rsi_14":55.88,"sma_20":173730.0,"sma_60":174315.0,"sma_120":159957.5},{"date":"2026-03-03","open":178000,"high":186400,"low":173000,"close":178600,"volume":56777,"rsi_14":59.8,"sma_20":174135.0,"sma_60":174353.33,"sma_120":160312.5},{"date":"2026-03-04","open":176900,"high":176900,"low":155000,"close":156000,"volume":54141,"rsi_14":46.06,"sma_20":173420.0,"sma_60":173920.0,"sma_120":160482.5},{"date":"2026-03-05","open":163800,"high":168800,"low":161100,"close":166000,"volume":35208,"rsi_14":48.56,"sma_20":173275.0,"sma_60":173685.0,"sma_120":160723.33},{"date":"2026-03-06","open":164400,"high":171500,"low":163100,"close":169800,"volume":30819,"rsi_14":44.99,"sma_20":173675.0,"sma_60":173505.0,"sma_120":160938.33},{"date":"2026-03-09","open":162000,"high":164900,"low":157800,"close":162100,"volume":30267,"rsi_14":43.65,"sma_20":173370.0,"sma_60":173203.33,"sma_120":161105.0},{"date":"2026-03-10","open":167600,"high":168400,"low":162100,"close":164400,"volume":20368,"rsi_14":45.28,"sma_20":173200.0,"sma_60":172886.67,"sma_120":161272.5},{"date":"2026-03-11","open":167000,"high":173800,"low":167000,"close":167900,"volume":20487,"rsi_14":49.16,"sma_20":173365.0,"sma_60":172668.33,"sma_120":161465.0},{"date":"2026-03-12","open":167900,"high":170700,"low":162000,"close":166700,"volume":25958,"rsi_14":46.43,"sma_20":173535.0,"sma_60":172393.33,"sma_120":161660.0},{"date":"2026-03-13","open":162700,"high":169800,"low":160900,"close":167200,"volume":16819,"rsi_14":46.87,"sma_20":173455.0,"sma_60":172058.33,"sma_120":161854.17},{"date":"2026-03-16","open":165200,"high":166400,"low":160400,"close":160600,"volume":17001,"rsi_14":30.51,"sma_20":172540.0,"sma_60":160146.67,"sma_120":151800.0},{"date":"2026-03-17","open":162000,"high":170500,"low":161400,"close":165000,"volume":28178,"rsi_14":32.45,"sma_20":172090.0,"sma_60":160665.0,"sma_120":151805.83},{"date":"2026-03-18","open":168200,"high":169000,"low":161800,"close":162200,"volume":33498,"rsi_14":35.03,"sma_20":171530.0,"sma_60":161120.0,"sma_120":151787.5},{"date":"2026-03-19","open":160600,"high":161600,"low":158100,"close":160000,"volume":17577,"rsi_14":35.92,"sma_20":171055.0,"sma_60":161506.67,"sma_120":151750.83},{"date":"2026-03-20","open":161000,"high":163600,"low":159000,"close":160000,"volume":25769,"rsi_14":38.34,"sma_20":170390.0,"sma_60":161916.67,"sma_120":151675.0},{"date":"2026-03-23","open":156100,"high":156500,"low":148700,"close":149600,"volume":24643,"rsi_14":31.41,"sma_20":169220.0,"sma_60":162076.67,"sma_120":151493.33},{"date":"2026-03-24","open":155000,"high":155100,"low":150400,"close":154600,"volume":24131,"rsi_14":48.84,"sma_20":167355.0,"sma_60":162341.67,"sma_120":151397.5},{"date":"2026-03-25","open":157500,"high":159900,"low":156300,"close":159400,"volume":29346,"rsi_14":44.02,"sma_20":165625.0,"sma_60":162681.67,"sma_120":151338.33},{"date":"2026-03-26","open":160800,"high":164100,"low":157500,"close":161400,"volume":27912,"rsi_14":42.13,"sma_20":164440.0,"sma_60":163106.67,"sma_120":151316.67},{"date":"2026-03-27","open":159600,"high":167000,"low":158300,"close":167000,"volume":32264,"rsi_14":54.78,"sma_20":163740.0,"sma_60":163651.67,"sma_120":151335.0},{"date":"2026-03-30","open":159500,"high":165700,"low":158200,"close":162400,"volume":25595,"rsi_14":48.13,"sma_20":163045.0,"sma_60":164023.33,"sma_120":151350.0},{"date":"2026-03-31","open":162400,"high":164400,"low":159400,"close":160000,"volume":31994,"rsi_14":42.48,"sma_20":162115.0,"sma_60":164343.33,"sma_120":151367.5},{"date":"2026-04-01","open":165594,"high":171802,"low":161790,"close":170500,"volume":37692,"rsi_14":52.92,"sma_20":162830.0,"sma_60":164851.67,"sma_120":151468.33},{"date":"2026-04-02","open":170200,"high":171700,"low":157600,"close":159100,"volume":28670,"rsi_14":44.4,"sma_20":162485.0,"sma_60":165225.0,"sma_120":151500.0},{"date":"2026-04-03","open":161200,"high":163000,"low":155000,"close":155700,"volume":32959,"rsi_14":46.45,"sma_20":161780.0,"sma_60":165496.67,"sma_120":151570.83},{"date":"2026-04-06","open":157100,"high":158700,"low":152400,"close":153600,"volume":21442,"rsi_14":41.47,"sma_20":161355.0,"sma_60":165665.0,"sma_120":151660.83},{"date":"2026-04-07","open":152100,"high":152900,"low":148800,"close":149300,"volume":25356,"rsi_14":40.56,"sma_20":160600.0,"sma_60":165783.33,"sma_120":151730.0},{"date":"2026-04-08","open":154000,"high":156200,"low":149600,"close":149800,"volume":34456,"rsi_14":42.34,"sma_20":159695.0,"sma_60":165936.67,"sma_120":151811.67},{"date":"2026-04-09","open":151100,"high":151900,"low":144200,"close":147500,"volume":62139,"rsi_14":40.93,"sma_20":158735.0,"sma_60":165980.0,"sma_120":151904.17},{"date":"2026-04-10","open":147600,"high":152200,"low":147600,"close":150400,"volume":34090,"rsi_14":50.65,"sma_20":157895.0,"sma_60":166158.33,"sma_120":152037.5},{"date":"2026-04-13","open":149900,"high":153200,"low":148000,"close":151100,"volume":36920,"rsi_14":46.94,"sma_20":157420.0,"sma_60":166148.33,"sma_120":152180.0},{"date":"2026-04-14","open":151700,"high":153000,"low":150000,"close":150000,"volume":30575,"rsi_14":41.2,"sma_20":156670.0,"sma_60":166185.0,"sma_120":152327.5},{"date":"2026-04-15","open":151900,"high":155700,"low":151900,"close":155100,"volume":43254,"rsi_14":44.42,"sma_20":156315.0,"sma_60":166063.33,"sma_120":152542.5},{"date":"2026-04-16","open":157400,"high":161400,"low":156300,"close":156500,"volume":35374,"rsi_14":39.96,"sma_20":156140.0,"sma_60":165960.0,"sma_120":152746.67},{"date":"2026-04-17","open":159400,"high":159700,"low":154000,"close":154100,"volume":20673,"rsi_14":41.72,"sma_20":155845.0,"sma_60":165631.67,"sma_120":152914.17},{"date":"2026-04-20","open":155200,"high":155500,"low":151700,"close":151700,"volume":20395,"rsi_14":41.72,"sma_20":155950.0,"sma_60":165288.33,"sma_120":153057.5},{"date":"2026-04-21","open":151900,"high":152900,"low":149100,"close":149300,"volume":34580,"rsi_14":25.12,"sma_20":155685.0,"sma_60":164953.33,"sma_120":153193.33},{"date":"2026-04-22","open":150400,"high":150400,"low":148200,"close":149700,"volume":19849,"rsi_14":35.03,"sma_20":155200.0,"sma_60":164616.67,"sma_120":153340.83},{"date":"2026-04-23","open":152000,"high":152000,"low":148500,"close":149800,"volume":29418,"rsi_14":39.5,"sma_20":154620.0,"sma_60":164245.0,"sma_120":153472.5},{"date":"2026-04-24","open":150000,"high":152700,"low":148900,"close":152400,"volume":24518,"rsi_14":47.9,"sma_20":153890.0,"sma_60":163918.33,"sma_120":153625.83},{"date":"2026-04-27","open":152700,"high":153300,"low":149600,"close":149600,"volume":29639,"rsi_14":50.55,"sma_20":153250.0,"sma_60":163623.33,"sma_120":153742.5},{"date":"2026-04-28","open":150000,"high":152600,"low":148800,"close":151900,"volume":30837,"rsi_14":53.63,"sma_20":152845.0,"sma_60":163398.33,"sma_120":153871.67},{"date":"2026-04-29","open":152500,"high":153200,"low":149600,"close":149600,"volume":18492,"rsi_14":53.63,"sma_20":151810.0,"sma_60":162970.0,"sma_120":153969.17},{"date":"2026-04-30","open":149700,"high":149800,"low":147000,"close":148300,"volume":29447,"rsi_14":46.67,"sma_20":151180.0,"sma_60":156536.67,"sma_120":164255.0},{"date":"2026-05-04","open":150400,"high":150500,"low":147700,"close":147700,"volume":27425,"rsi_14":43.75,"sma_20":150870.0,"sma_60":162108.33,"sma_120":154841.67},{"date":"2026-05-06","open":147700,"high":147700,"low":143200,"close":143200,"volume":34962,"rsi_14":38.89,"sma_20":150350.0,"sma_60":161691.67,"sma_120":154850.83},{"date":"2026-05-07","open":144600,"high":146900,"low":143000,"close":144800,"volume":22259,"rsi_14":31.0,"sma_20":150125.0,"sma_60":161308.33,"sma_120":154855.0},{"date":"2026-05-08","open":146400,"high":147600,"low":143000,"close":145200,"volume":39762,"rsi_14":28.35,"sma_20":149895.0,"sma_60":160985.0,"sma_120":154858.33},{"date":"2026-05-11","open":145200,"high":145200,"low":139500,"close":139800,"volume":32282,"rsi_14":25.43,"sma_20":149510.0,"sma_60":160593.33,"sma_120":154829.17},{"date":"2026-05-12","open":140600,"high":144800,"low":137300,"close":143700,"volume":38059,"rsi_14":36.93,"sma_20":149175.0,"sma_60":160175.0,"sma_120":154827.5},{"date":"2026-05-13","open":144900,"high":146900,"low":137700,"close":138000,"volume":48463,"rsi_14":33.33,"sma_20":148520.0,"sma_60":159493.33,"sma_120":154775.83},{"date":"2026-05-14","open":137900,"high":144900,"low":137800,"close":144900,"volume":44608,"rsi_14":44.06,"sma_20":148265.0,"sma_60":159008.33,"sma_120":154790.0},{"date":"2026-05-15","open":144700,"high":145800,"low":139100,"close":142000,"volume":36112,"rsi_14":40.97,"sma_20":147610.0,"sma_60":158485.0,"sma_120":154800.0},{"date":"2026-05-18","open":143400,"high":143600,"low":130600,"close":133100,"volume":32719,"rsi_14":30.51,"sma_20":146440.0,"sma_60":157878.33,"sma_120":154730.0},{"date":"2026-05-19","open":133500,"high":135200,"low":127000,"close":134200,"volume":35284,"rsi_14":33.89,"sma_20":145445.0,"sma_60":157226.67,"sma_120":154680.83},{"date":"2026-05-20","open":134500,"high":134500,"low":126900,"close":130700,"volume":41552,"rsi_14":28.37,"sma_20":144395.0,"sma_60":156521.67,"sma_120":154607.5},{"date":"2026-05-21","open":137200,"high":139600,"low":132500,"close":135100,"volume":40210,"rsi_14":35.81,"sma_20":143685.0,"sma_60":155575.0,"sma_120":154554.17},{"date":"2026-05-22","open":135000,"high":140000,"low":134700,"close":136200,"volume":31530,"rsi_14":38.11,"sma_20":143010.0,"sma_60":154611.67,"sma_120":154485.0},{"date":"2026-05-26","open":137900,"high":139700,"low":131800,"close":134700,"volume":43985,"rsi_14":37.45,"sma_20":142255.0,"sma_60":153771.67,"sma_120":154412.5},{"date":"2026-05-27","open":135600,"high":140200,"low":131900,"close":134700,"volume":37977,"rsi_14":41.01,"sma_20":141370.0,"sma_60":153000.0,"sma_120":154387.5},{"date":"2026-05-28","open":134700,"high":135000,"low":128000,"close":131700,"volume":49416,"rsi_14":36.55,"sma_20":140475.0,"sma_60":152256.67,"sma_120":154342.5},{"date":"2026-05-29","open":132300,"high":133900,"low":127100,"close":130600,"volume":39334,"rsi_14":35.22,"sma_20":139410.0,"sma_60":151456.67,"sma_120":154323.33},{"date":"2026-06-01","open":129300,"high":129300,"low":125100,"close":127200,"volume":36511,"rsi_14":36.71,"sma_20":138290.0,"sma_60":150976.67,"sma_120":154255.0},{"date":"2026-06-02","open":126700,"high":126700,"low":122000,"close":123000,"volume":39489,"rsi_14":28.3,"sma_20":137025.0,"sma_60":150260.0,"sma_120":154163.33},{"date":"2026-06-04","open":123000,"high":130500,"low":119500,"close":126500,"volume":49040,"rsi_14":37.36,"sma_20":135965.0,"sma_60":149538.33,"sma_120":154080.0},{"date":"2026-06-05","open":127200,"high":129100,"low":120000,"close":121100,"volume":29709,"rsi_14":22.95,"sma_20":134860.0,"sma_60":148855.0,"sma_120":153986.67},{"date":"2026-06-08","open":117000,"high":120400,"low":113700,"close":119500,"volume":38981,"rsi_14":23.65,"sma_20":133595.0,"sma_60":148106.67,"sma_120":153880.0},{"date":"2026-06-09","open":118200,"high":122650,"low":114000,"close":118300,"volume":50284,"rsi_14":28.86,"sma_20":132250.0,"sma_60":147280.0,"sma_120":153750.0},{"date":"2026-06-10","open":117100,"high":120900,"low":117100,"close":120900,"volume":39251,"rsi_14":31.78,"sma_20":131305.0,"sma_60":146516.67,"sma_120":153641.67},{"date":"2026-06-11","open":118300,"high":121700,"low":117200,"close":120300,"volume":35029,"rsi_14":34.52,"sma_20":130135.0,"sma_60":145735.0,"sma_120":153520.0},{"date":"2026-06-12","open":123900,"high":124100,"low":119900,"close":120100,"volume":29564,"rsi_14":24.49,"sma_20":129240.0,"sma_60":145060.0,"sma_120":153380.83},{"date":"2026-06-15","open":124100,"high":124300,"low":119600,"close":120200,"volume":36059,"rsi_14":21.83,"sma_20":128005.0,"sma_60":144313.33,"sma_120":153254.17},{"date":"2026-06-16","open":121400,"high":124300,"low":120100,"close":122700,"volume":33600,"rsi_14":29.59,"sma_20":127040.0,"sma_60":143655.0,"sma_120":153110.0},{"date":"2026-06-17","open":122700,"high":128000,"low":120000,"close":123500,"volume":27285,"rsi_14":62.5,"sma_20":123090.0,"sma_60":139450.0,"sma_120":152202.5},{"date":"2026-06-18","open":122700,"high":124800,"low":121000,"close":121100,"volume":19232,"rsi_14":32.09,"sma_20":125905.0,"sma_60":142398.33,"sma_120":152834.17},{"date":"2026-06-19","open":121200,"high":122000,"low":116600,"close":119200,"volume":21816,"rsi_14":31.25,"sma_20":125330.0,"sma_60":141891.67,"sma_120":152695.0},{"date":"2026-06-22","open":118500,"high":119800,"low":113800,"close":114300,"volume":25591,"rsi_14":29.78,"sma_20":124290.0,"sma_60":141220.0,"sma_120":152528.33},{"date":"2026-06-23","open":115300,"high":119400,"low":112000,"close":112100,"volume":26900,"rsi_14":31.77,"sma_20":123085.0,"sma_60":140431.67,"sma_120":152295.0},{"date":"2026-06-24","open":111700,"high":117500,"low":110200,"close":114400,"volume":45161,"rsi_14":28.92,"sma_20":122070.0,"sma_60":139648.33,"sma_120":152075.0},{"date":"2026-06-25","open":114100,"high":117300,"low":111300,"close":111600,"volume":26718,"rsi_14":31.8,"sma_20":120915.0,"sma_60":138725.0,"sma_120":151840.0},{"date":"2026-06-26","open":111700,"high":111800,"low":105000,"close":107300,"volume":41880,"rsi_14":28.82,"sma_20":119695.0,"sma_60":137806.67,"sma_120":151595.0},{"date":"2026-06-29","open":108300,"high":119900,"low":107700,"close":119100,"volume":43146,"rsi_14":51.02,"sma_20":119120.0,"sma_60":137125.0,"sma_120":151425.83},{"date":"2026-06-30","open":118000,"high":118600,"low":112700,"close":112700,"volume":25752,"rsi_14":40.51,"sma_20":118395.0,"sma_60":136165.0,"sma_120":151169.17},{"date":"2026-07-01","open":112700,"high":119500,"low":111000,"close":118300,"volume":36733,"rsi_14":47.93,"sma_20":118160.0,"sma_60":135485.0,"sma_120":150970.0},{"date":"2026-07-02","open":120800,"high":129700,"low":117600,"close":124500,"volume":58930,"rsi_14":54.06,"sma_20":118060.0,"sma_60":134965.0,"sma_120":150835.83},{"date":"2026-07-03","open":128600,"high":142100,"low":125700,"close":132500,"volume":182208,"rsi_14":59.9,"sma_20":118630.0,"sma_60":134613.33,"sma_120":150732.5},{"date":"2026-07-06","open":132500,"high":138900,"low":130200,"close":133300,"volume":78563,"rsi_14":58.77,"sma_20":119320.0,"sma_60":134346.67,"sma_120":150679.17},{"date":"2026-07-07","open":131000,"high":137800,"low":130000,"close":134500,"volume":79960,"rsi_14":59.05,"sma_20":120130.0,"sma_60":134091.67,"sma_120":150535.83},{"date":"2026-07-08","open":135300,"high":139800,"low":130500,"close":134900,"volume":81060,"rsi_14":61.73,"sma_20":120830.0,"sma_60":133881.67,"sma_120":150428.33},{"date":"2026-07-09","open":134900,"high":137000,"low":130100,"close":131600,"volume":33328,"rsi_14":60.3,"sma_20":121395.0,"sma_60":133568.33,"sma_120":150171.67},{"date":"2026-07-10","open":131700,"high":135700,"low":130000,"close":131900,"volume":35554,"rsi_14":65.83,"sma_20":121985.0,"sma_60":133248.33,"sma_120":149915.0},{"date":"2026-07-13","open":132900,"high":141600,"low":131700,"close":132500,"volume":37574,"rsi_14":68.89,"sma_20":122600.0,"sma_60":132956.67,"sma_120":149570.83},{"date":"2026-07-14","open":133000,"high":133300,"low":121500,"close":122500,"volume":45235,"rsi_14":56.56,"sma_20":122590.0,"sma_60":132413.33,"sma_120":149155.83},{"date":"2026-07-15","open":123800,"high":125300,"low":117900,"close":118900,"volume":44314,"rsi_14":55.84,"sma_20":122360.0,"sma_60":131786.67,"sma_120":148735.0},{"date":"2026-07-16","open":118900,"high":126200,"low":117900,"close":121900,"volume":26682,"rsi_14":61.93,"sma_20":122400.0,"sma_60":131250.0,"sma_120":148335.0},{"date":"2026-07-20","open":123000,"high":125000,"low":118000,"close":118300,"volume":27853,"rsi_14":49.25,"sma_20":122355.0,"sma_60":130693.33,"sma_120":147886.67},{"date":"2026-07-21","open":117600,"high":122100,"low":115900,"close":121800,"volume":22228,"rsi_14":59.08,"sma_20":122730.0,"sma_60":130235.0,"sma_120":147468.33},{"date":"2026-07-22","open":121800,"high":123800,"low":119100,"close":119700,"volume":32186,"rsi_14":51.5,"sma_20":123110.0,"sma_60":129735.0,"sma_120":147071.67},{"date":"2026-07-23","open":119200,"high":125000,"low":119200,"close":123800,"volume":29215,"rsi_14":49.21,"sma_20":123580.0,"sma_60":129301.67,"sma_120":146725.0},{"date":"2026-07-24","open":122300,"high":131500,"low":122300,"close":127600,"volume":27577,"rsi_14":43.92,"sma_20":124380.0,"sma_60":128888.33,"sma_120":146327.5},{"date":"2026-07-27","open":130200,"high":132900,"low":127000,"close":128300,"volume":19916,"rsi_14":43.78,"sma_20":125430.0,"sma_60":128533.33,"sma_120":145935.0},{"date":"2026-07-28","open":128200,"high":129800,"low":123700,"close":125900,"volume":12425,"rsi_14":39.61,"sma_20":125770.0,"sma_60":128100.0,"sma_120":145515.0},{"date":"2026-07-29","open":132000,"high":132000,"low":120500,"close":122100,"volume":28547,"rsi_14":35.71,"sma_20":126240.0,"sma_60":127641.67,"sma_120":145164.17},{"date":"2026-07-30","open":123300,"high":128700,"low":123000,"close":125400,"volume":34062,"rsi_14":43.08,"sma_20":126595.0,"sma_60":127260.0,"sma_120":144801.67},{"date":"2026-07-31","open":122400,"high":125000,"low":113000,"close":113800,"volume":155517,"rsi_14":33.87,"sma_20":126060.0,"sma_60":126695.0,"sma_120":144401.67},{"date":"2026-08-03","open":113100,"high":115300,"low":110000,"close":114000,"volume":45007,"rsi_14":33.39,"sma_20":125135.0,"sma_60":126208.33,"sma_120":143950.0},{"date":"2026-08-04","open":113100,"high":124400,"low":113100,"close":123600,"volume":60974,"rsi_14":50.99,"sma_20":124650.0,"sma_60":125855.0,"sma_120":143581.67},{"date":"2026-08-05","open":122600,"high":127800,"low":122600,"close":124500,"volume":28518,"rsi_14":55.32,"sma_20":124150.0,"sma_60":125510.0,"sma_120":143247.5},{"date":"2026-08-06","open":124100,"high":128500,"low":124000,"close":128000,"volume":19160,"rsi_14":55.74,"sma_20":123805.0,"sma_60":125313.33,"sma_120":142953.33},{"date":"2026-08-07","open":126700,"high":129400,"low":124800,"close":129000,"volume":19709,"rsi_14":60.59,"sma_20":123675.0,"sma_60":125068.33,"sma_120":142621.67},{"date":"2026-08-10","open":128600,"high":130900,"low":125800,"close":129500,"volume":13834,"rsi_14":58.11,"sma_20":123555.0,"sma_60":124926.67,"sma_120":142210.0},{"date":"2026-08-11","open":129200,"high":133800,"low":128300,"close":130100,"volume":19065,"rsi_14":61.3,"sma_20":123435.0,"sma_60":124680.0,"sma_120":141844.17},{"date":"2026-08-12","open":128800,"high":130800,"low":124600,"close":124800,"volume":27602,"rsi_14":51.06,"sma_20":123550.0,"sma_60":124393.33,"sma_120":141439.17},{"date":"2026-08-13","open":125800,"high":126300,"low":121700,"close":123300,"volume":37108,"rsi_14":45.21,"sma_20":123770.0,"sma_60":124230.0,"sma_120":141054.17},{"date":"2026-08-14","open":123500,"high":125900,"low":123100,"close":124600,"volume":16708,"rsi_14":45.93,"sma_20":123905.0,"sma_60":124070.0,"sma_120":140648.33},{"date":"2026-08-18","open":124000,"high":124700,"low":117100,"close":118500,"volume":49106,"rsi_14":42.48,"sma_20":123915.0,"sma_60":123866.67,"sma_120":140194.17},{"date":"2026-08-19","open":117000,"high":118500,"low":115000,"close":118300,"volume":15346,"rsi_14":45.83,"sma_20":123740.0,"sma_60":123586.67,"sma_120":139580.83},{"date":"2026-08-20","open":120100,"high":122500,"low":119600,"close":120900,"volume":24102,"rsi_14":44.99,"sma_20":123800.0,"sma_60":123331.67,"sma_120":138971.67},{"date":"2026-08-21","open":118900,"high":120500,"low":116200,"close":119500,"volume":15747,"rsi_14":58.21,"sma_20":123585.0,"sma_60":123078.33,"sma_120":138425.0},{"date":"2026-08-24","open":119600,"high":124800,"low":119200,"close":124600,"volume":23186,"rsi_14":63.38,"sma_20":123435.0,"sma_60":122910.0,"sma_120":137955.0},{"date":"2026-08-25","open":124300,"high":124300,"low":118300,"close":122200,"volume":33635,"rsi_14":47.84,"sma_20":123130.0,"sma_60":122751.67,"sma_120":137504.17},{"date":"2026-08-26","open":122600,"high":128500,"low":122000,"close":128000,"volume":34149,"rsi_14":54.69,"sma_20":123235.0,"sma_60":122708.33,"sma_120":137082.5},{"date":"2026-08-27","open":127600,"high":128200,"low":123500,"close":124900,"volume":24812,"rsi_14":45.8,"sma_20":123375.0,"sma_60":122670.0,"sma_120":136823.33},{"date":"2026-08-28","open":124500,"high":128900,"low":123000,"close":128800,"volume":19931,"rsi_14":49.75,"sma_20":123545.0,"sma_60":122766.67,"sma_120":136513.33},{"date":"2026-08-31","open":128600,"high":128600,"low":124100,"close":127000,"volume":20392,"rsi_14":46.96,"sma_20":124205.0,"sma_60":122775.0,"sma_120":136156.67},{"date":"2026-09-01","open":127200,"high":128500,"low":124900,"close":126800,"volume":18628,"rsi_14":45.95,"sma_20":124845.0,"sma_60":122870.0,"sma_120":135862.5},{"date":"2026-09-02","open":125000,"high":127000,"low":123400,"close":124100,"volume":22809,"rsi_14":49.08,"sma_20":124870.0,"sma_60":122946.67,"sma_120":135526.67},{"date":"2026-09-03","open":118800,"high":120800,"low":113600,"close":114800,"volume":57531,"rsi_14":40.74,"sma_20":124385.0,"sma_60":122888.33,"sma_120":135084.17},{"date":"2026-09-04","open":116000,"high":118200,"low":114600,"close":116100,"volume":25059,"rsi_14":40.74,"sma_20":123790.0,"sma_60":122808.33,"sma_120":134662.5},{"date":"2026-09-07","open":118100,"high":118100,"low":115300,"close":116600,"volume":13558,"rsi_14":47.64,"sma_20":123170.0,"sma_60":122746.67,"sma_120":134240.83},{"date":"2026-09-08","open":117500,"high":117800,"low":115500,"close":115600,"volume":12045,"rsi_14":46.72,"sma_20":122475.0,"sma_60":122671.67,"sma_120":133865.83},{"date":"2026-09-09","open":116500,"high":116500,"low":113400,"close":114400,"volume":18397,"rsi_14":41.81,"sma_20":121690.0,"sma_60":122575.0,"sma_120":133444.17},{"date":"2026-09-10","open":113600,"high":114100,"low":110200,"close":113200,"volume":30524,"rsi_14":42.03,"sma_20":121110.0,"sma_60":122416.67,"sma_120":133035.83},{"date":"2026-09-11","open":111100,"high":113100,"low":110900,"close":111900,"volume":12845,"rsi_14":32.21,"sma_20":120540.0,"sma_60":122223.33,"sma_120":132635.0},{"date":"2026-09-14","open":111000,"high":112700,"low":110000,"close":110400,"volume":12352,"rsi_14":33.05,"sma_20":119830.0,"sma_60":122045.0,"sma_120":132221.67},{"date":"2026-09-15","open":110400,"high":112000,"low":109500,"close":110000,"volume":13182,"rsi_14":19.39,"sma_20":119405.0,"sma_60":121891.67,"sma_120":131891.67},{"date":"2026-09-16","open":110800,"high":111000,"low":107500,"close":108200,"volume":16844,"rsi_14":20.28,"sma_20":118900.0,"sma_60":121790.0,"sma_120":131505.0},{"date":"2026-09-17","open":109500,"high":112000,"low":109300,"close":110700,"volume":9603,"rsi_14":16.1,"sma_20":118390.0,"sma_60":121766.67,"sma_120":131099.17},{"date":"2026-09-18","open":111600,"high":111800,"low":109200,"close":110300,"volume":15369,"rsi_14":17.0,"sma_20":117930.0,"sma_60":121698.33,"sma_120":130673.33},{"date":"2026-09-21","open":109800,"high":109900,"low":108100,"close":108800,"volume":10234,"rsi_14":16.17,"sma_20":117140.0,"sma_60":121651.67,"sma_120":130188.33},{"date":"2026-09-22","open":108500,"high":110000,"low":107900,"close":108600,"volume":15299,"rsi_14":17.84,"sma_20":116460.0,"sma_60":121673.33,"sma_120":129740.0},{"date":"2026-09-23","open":109600,"high":109700,"low":106000,"close":107200,"volume":14399,"rsi_14":26.54,"sma_20":115420.0,"sma_60":121475.0,"sma_120":129300.0},{"date":"2026-09-28","open":106900,"high":109050,"low":106800,"close":107900,"volume":11250,"rsi_14":23.72,"sma_20":114570.0,"sma_60":121395.0,"sma_120":128780.0},{"date":"2026-09-29","open":108300,"high":108300,"low":104900,"close":107200,"volume":19466,"rsi_14":20.25,"sma_20":113490.0,"sma_60":121210.0,"sma_120":128347.5},{"date":"2026-09-30","open":107400,"high":107900,"low":105800,"close":106800,"volume":12634,"rsi_14":21.05,"sma_20":112480.0,"sma_60":120915.0,"sma_120":127940.0},{"date":"2026-10-01","open":107300,"high":110300,"low":106000,"close":108800,"volume":21398,"rsi_14":32.5,"sma_20":111580.0,"sma_60":120520.0,"sma_120":127566.67},{"date":"2026-10-02","open":110900,"high":110900,"low":106900,"close":109300,"volume":15122,"rsi_14":37.25,"sma_20":110840.0,"sma_60":120120.0,"sma_120":127233.33},{"date":"2026-10-06","open":108700,"high":110500,"low":107600,"close":109200,"volume":15704,"rsi_14":40.43,"sma_20":110560.0,"sma_60":119698.33,"sma_120":126895.0},{"date":"2026-10-07","open":110100,"high":111100,"low":109300,"close":110300,"volume":10061,"rsi_14":49.64,"sma_20":110270.0,"sma_60":119288.33,"sma_120":126585.0},{"date":"2026-10-08","open":108500,"high":110600,"low":107400,"close":108600,"volume":26034,"rsi_14":45.33,"sma_20":109870.0,"sma_60":118905.0,"sma_120":126236.67},{"date":"2026-10-12","open":107500,"high":109900,"low":102200,"close":104100,"volume":29519,"rsi_14":38.42,"sma_20":109295.0,"sma_60":118441.67,"sma_120":125845.0},{"date":"2026-10-13","open":104100,"high":107400,"low":101900,"close":106800,"volume":38045,"rsi_14":39.11,"sma_20":108915.0,"sma_60":118013.33,"sma_120":125485.0},{"date":"2026-10-14","open":106300,"high":108400,"low":105800,"close":106900,"volume":15738,"rsi_14":40.34,"sma_20":108600.0,"sma_60":117753.33,"sma_120":125083.33},{"date":"2026-10-15","open":106400,"high":106500,"low":102000,"close":105500,"volume":23363,"rsi_14":40.57,"sma_20":108280.0,"sma_60":117530.0,"sma_120":124658.33},{"date":"2026-10-16","open":105600,"high":109600,"low":105000,"close":105200,"volume":21586,"rsi_14":40.34,"sma_20":108020.0,"sma_60":117251.67,"sma_120":124250.83},{"date":"2026-10-19","open":105300,"high":108500,"low":104000,"close":107000,"volume":16002,"rsi_14":49.44,"sma_20":107870.0,"sma_60":117063.33,"sma_120":123878.33},{"date":"2026-10-20","open":105700,"high":109500,"low":104300,"close":106600,"volume":16623,"rsi_14":46.33,"sma_20":107790.0,"sma_60":116810.0,"sma_120":123522.5},{"date":"2026-10-21","open":106900,"high":108100,"low":104200,"close":105500,"volume":13090,"rsi_14":45.3,"sma_20":107530.0,"sma_60":116573.33,"sma_120":123154.17},{"date":"2026-10-22","open":104000,"high":105300,"low":102900,"close":103500,"volume":16480,"rsi_14":41.62,"sma_20":107190.0,"sma_60":116235.0,"sma_120":122768.33},{"date":"2026-10-23","open":104407,"high":104508,"low":101795,"close":102600,"volume":17736}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":15400.580000000002,"pbr":1.0,"per":6.66,"roa":0.78,"roe":1.67,"grade":"C","comment":"PER 6.65배, ROE 1.67%","revenue":1635214573306.0,"analysis":"PER 6.7배입니다. ROE 1.7%입니다. 시가총액 1.19조. 매출 1.64조, 영업이익 1905.07억.","eps_basis":"TTM","debt_ratio":1.1297646875893694,"market_cap":1188780645600,"net_income":178439992274.0,"total_debt":1346091987056.0,"ttm_window":"2025Q3~2026Q2","gross_margin":55.54,"total_assets":2537571949072.0,"total_equity":1191479962016.0,"profit_margin":10.91,"revenue_basis":"TTM","dividend_yield":0.38,"net_income_basis":"TTM","operating_income":190506763667.0,"operating_margin":11.65,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":102600.0,"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":74400.0},{"date":"2016-10-25","close":73000.0},{"date":"2016-10-26","close":71000.0},{"date":"2016-10-27","close":73300.0},{"date":"2016-10-28","close":70300.0},{"date":"2016-10-31","close":68300.0},{"date":"2016-11-01","close":68600.0},{"date":"2016-11-02","close":68000.0},{"date":"2016-11-03","close":70400.0},{"date":"2016-11-04","close":73300.0},{"date":"2016-11-07","close":73000.0},{"date":"2016-11-08","close":74000.0},{"date":"2016-11-09","close":71600.0},{"date":"2016-11-10","close":77600.0},{"date":"2016-11-11","close":78200.0},{"date":"2016-11-14","close":77200.0},{"date":"2016-11-15","close":75700.0},{"date":"2016-11-16","close":76500.0},{"date":"2016-11-17","close":75300.0},{"date":"2016-11-18","close":71700.0},{"date":"2016-11-21","close":70100.0},{"date":"2016-11-22","close":70500.0},{"date":"2016-11-23","close":68500.0},{"date":"2016-11-24","close":67800.0},{"date":"2016-11-25","close":68900.0},{"date":"2016-11-28","close":67700.0},{"date":"2016-11-29","close":67600.0},{"date":"2016-11-30","close":67100.0},{"date":"2016-12-01","close":65900.0},{"date":"2016-12-02","close":65600.0},{"date":"2016-12-05","close":65000.0},{"date":"2016-12-06","close":66300.0},{"date":"2016-12-07","close":64000.0},{"date":"2016-12-08","close":62700.0},{"date":"2016-12-09","close":63800.0},{"date":"2016-12-12","close":66900.0},{"date":"2016-12-13","close":69700.0},{"date":"2016-12-14","close":68600.0},{"date":"2016-12-15","close":70400.0},{"date":"2016-12-16","close":69100.0},{"date":"2016-12-19","close":68300.0},{"date":"2016-12-20","close":68200.0},{"date":"2016-12-21","close":67400.0},{"date":"2016-12-22","close":66800.0},{"date":"2016-12-23","close":67900.0},{"date":"2016-12-26","close":69400.0},{"date":"2016-12-27","close":69300.0},{"date":"2016-12-28","close":70300.0},{"date":"2016-12-29","close":68700.0},{"date":"2017-01-02","close":67300.0},{"date":"2017-01-03","close":67800.0},{"date":"2017-01-04","close":68400.0},{"date":"2017-01-05","close":72400.0},{"date":"2017-01-06","close":72100.0},{"date":"2017-01-09","close":70200.0},{"date":"2017-01-10","close":70900.0},{"date":"2017-01-11","close":71200.0},{"date":"2017-01-12","close":69500.0},{"date":"2017-01-13","close":71300.0},{"date":"2017-01-16","close":72000.0},{"date":"2017-01-17","close":72000.0},{"date":"2017-01-18","close":73100.0},{"date":"2017-01-19","close":72200.0},{"date":"2017-01-20","close":72300.0},{"date":"2017-01-23","close":71300.0},{"date":"2017-01-24","close":70300.0},{"date":"2017-01-25","close":67900.0},{"date":"2017-01-26","close":67800.0},{"date":"2017-01-31","close":68200.0},{"date":"2017-02-01","close":73200.0},{"date":"2017-02-02","close":72600.0},{"date":"2017-02-03","close":75900.0},{"date":"2017-02-06","close":78000.0},{"date":"2017-02-07","close":81700.0},{"date":"2017-02-08","close":82400.0},{"date":"2017-02-09","close":79500.0},{"date":"2017-02-10","close":82800.0},{"date":"2017-02-13","close":82900.0},{"date":"2017-02-14","close":81600.0},{"date":"2017-02-15","close":83800.0},{"date":"2017-02-16","close":84000.0},{"date":"2017-02-17","close":84300.0},{"date":"2017-02-20","close":84600.0},{"date":"2017-02-21","close":84700.0},{"date":"2017-02-22","close":84900.0},{"date":"2017-02-23","close":85100.0},{"date":"2017-02-24","close":84700.0},{"date":"2017-02-27","close":85200.0},{"date":"2017-02-28","close":83000.0},{"date":"2017-03-02","close":82300.0},{"date":"2017-03-03","close":81100.0},{"date":"2017-03-06","close":80900.0},{"date":"2017-03-07","close":81900.0},{"date":"2017-03-08","close":79900.0},{"date":"2017-03-09","close":80000.0},{"date":"2017-03-10","close":81000.0},{"date":"2017-03-13","close":80400.0},{"date":"2017-03-14","close":77700.0},{"date":"2017-03-15","close":78100.0},{"date":"2017-03-16","close":78400.0},{"date":"2017-03-17","close":78100.0},{"date":"2017-03-20","close":78500.0},{"date":"2017-03-21","close":79800.0},{"date":"2017-03-22","close":78900.0},{"date":"2017-03-23","close":78700.0},{"date":"2017-03-24","close":79100.0},{"date":"2017-03-27","close":84900.0},{"date":"2017-03-28","close":84200.0},{"date":"2017-03-29","close":85500.0},{"date":"2017-03-30","close":84400.0},{"date":"2017-03-31","close":84100.0},{"date":"2017-04-03","close":88500.0},{"date":"2017-04-04","close":88000.0},{"date":"2017-04-05","close":88400.0},{"date":"2017-04-06","close":88300.0},{"date":"2017-04-07","close":87500.0},{"date":"2017-04-10","close":84400.0},{"date":"2017-04-11","close":85600.0},{"date":"2017-04-12","close":88400.0},{"date":"2017-04-13","close":88200.0},{"date":"2017-04-14","close":87200.0},{"date":"2017-04-17","close":88100.0},{"date":"2017-04-18","close":91500.0},{"date":"2017-04-19","close":93900.0},{"date":"2017-04-20","close":93600.0},{"date":"2017-04-21","close":91400.0},{"date":"2017-04-24","close":90600.0},{"date":"2017-04-25","close":92400.0},{"date":"2017-04-26","close":90300.0},{"date":"2017-04-27","close":91800.0},{"date":"2017-04-28","close":90200.0},{"date":"2017-05-02","close":89700.0},{"date":"2017-05-04","close":91700.0},{"date":"2017-05-08","close":96700.0},{"date":"2017-05-10","close":95500.0},{"date":"2017-05-11","close":96400.0},{"date":"2017-05-12","close":95100.0},{"date":"2017-05-15","close":95500.0},{"date":"2017-05-16","close":95300.0},{"date":"2017-05-17","close":96000.0},{"date":"2017-05-18","close":94100.0},{"date":"2017-05-19","close":93900.0},{"date":"2017-05-22","close":92400.0},{"date":"2017-05-23","close":93200.0},{"date":"2017-05-24","close":95800.0},{"date":"2017-05-25","close":95200.0},{"date":"2017-05-26","close":93100.0},{"date":"2017-05-29","close":91400.0},{"date":"2017-05-30","close":94100.0},{"date":"2017-05-31","close":96900.0},{"date":"2017-06-01","close":95700.0},{"date":"2017-06-02","close":95400.0},{"date":"2017-06-05","close":101500.0},{"date":"2017-06-07","close":99500.0},{"date":"2017-06-08","close":98600.0},{"date":"2017-06-09","close":99300.0},{"date":"2017-06-12","close":96600.0},{"date":"2017-06-13","close":97800.0},{"date":"2017-06-14","close":100000.0},{"date":"2017-06-15","close":93000.0},{"date":"2017-06-16","close":86800.0},{"date":"2017-06-19","close":89800.0},{"date":"2017-06-20","close":87200.0},{"date":"2017-06-21","close":87100.0},{"date":"2017-06-22","close":85600.0},{"date":"2017-06-23","close":88100.0},{"date":"2017-06-26","close":87000.0},{"date":"2017-06-27","close":86200.0},{"date":"2017-06-28","close":85300.0},{"date":"2017-06-29","close":84500.0},{"date":"2017-06-30","close":85900.0},{"date":"2017-07-03","close":84400.0},{"date":"2017-07-04","close":84900.0},{"date":"2017-07-05","close":85300.0},{"date":"2017-07-06","close":86200.0},{"date":"2017-07-07","close":85300.0},{"date":"2017-07-10","close":85300.0},{"date":"2017-07-11","close":86300.0},{"date":"2017-07-12","close":85600.0},{"date":"2017-07-13","close":83900.0},{"date":"2017-07-14","close":81200.0},{"date":"2017-07-17","close":82700.0},{"date":"2017-07-18","close":84600.0},{"date":"2017-07-19","close":84200.0},{"date":"2017-07-20","close":89200.0},{"date":"2017-07-21","close":87900.0},{"date":"2017-07-24","close":87600.0},{"date":"2017-07-25","close":89000.0},{"date":"2017-07-26","close":93900.0},{"date":"2017-07-27","close":95600.0},{"date":"2017-07-28","close":93900.0},{"date":"2017-07-31","close":93200.0},{"date":"2017-08-01","close":94700.0},{"date":"2017-08-02","close":94000.0},{"date":"2017-08-03","close":92900.0},{"date":"2017-08-04","close":91800.0},{"date":"2017-08-07","close":94700.0},{"date":"2017-08-08","close":94300.0},{"date":"2017-08-09","close":96700.0},{"date":"2017-08-10","close":95500.0},{"date":"2017-08-11","close":96300.0},{"date":"2017-08-14","close":96100.0},{"date":"2017-08-16","close":96600.0},{"date":"2017-08-17","close":96300.0},{"date":"2017-08-18","close":98400.0},{"date":"2017-08-21","close":100000.0},{"date":"2017-08-22","close":98600.0},{"date":"2017-08-23","close":99300.0},{"date":"2017-08-24","close":98600.0},{"date":"2017-08-25","close":98900.0},{"date":"2017-08-28","close":102000.0},{"date":"2017-08-29","close":102500.0},{"date":"2017-08-30","close":105000.0},{"date":"2017-08-31","close":101000.0},{"date":"2017-09-01","close":102000.0},{"date":"2017-09-04","close":103500.0},{"date":"2017-09-05","close":100000.0},{"date":"2017-09-06","close":96300.0},{"date":"2017-09-07","close":98500.0},{"date":"2017-09-08","close":98700.0},{"date":"2017-09-11","close":101500.0},{"date":"2017-09-12","close":101500.0},{"date":"2017-09-13","close":99800.0},{"date":"2017-09-14","close":102000.0},{"date":"2017-09-15","close":102500.0},{"date":"2017-09-18","close":102500.0},{"date":"2017-09-19","close":110000.0},{"date":"2017-09-20","close":110000.0},{"date":"2017-09-21","close":115500.0},{"date":"2017-09-22","close":110000.0},{"date":"2017-09-25","close":105000.0},{"date":"2017-09-26","close":110000.0},{"date":"2017-09-27","close":108000.0},{"date":"2017-09-28","close":104500.0},{"date":"2017-09-29","close":106000.0},{"date":"2017-10-10","close":104000.0},{"date":"2017-10-11","close":112500.0},{"date":"2017-10-12","close":115000.0},{"date":"2017-10-13","close":126500.0},{"date":"2017-10-16","close":124500.0},{"date":"2017-10-17","close":125000.0},{"date":"2017-10-18","close":124500.0},{"date":"2017-10-19","close":124500.0},{"date":"2017-10-20","close":122000.0},{"date":"2017-10-23","close":119000.0},{"date":"2017-10-24","close":120500.0},{"date":"2017-10-25","close":118000.0},{"date":"2017-10-26","close":114000.0},{"date":"2017-10-27","close":114000.0},{"date":"2017-10-30","close":113500.0},{"date":"2017-10-31","close":113500.0},{"date":"2017-11-01","close":116000.0},{"date":"2017-11-02","close":117000.0},{"date":"2017-11-03","close":124500.0},{"date":"2017-11-06","close":127500.0},{"date":"2017-11-07","close":123500.0},{"date":"2017-11-08","close":132000.0},{"date":"2017-11-09","close":130000.0},{"date":"2017-11-10","close":131500.0},{"date":"2017-11-13","close":133500.0},{"date":"2017-11-14","close":137000.0},{"date":"2017-11-15","close":140500.0},{"date":"2017-11-16","close":138500.0},{"date":"2017-11-17","close":135500.0},{"date":"2017-11-20","close":142000.0},{"date":"2017-11-21","close":141500.0},{"date":"2017-11-22","close":135500.0},{"date":"2017-11-23","close":137500.0},{"date":"2017-11-24","close":139500.0},{"date":"2017-11-27","close":136500.0},{"date":"2017-11-28","close":135500.0},{"date":"2017-11-29","close":138000.0},{"date":"2017-11-30","close":136000.0},{"date":"2017-12-01","close":138000.0},{"date":"2017-12-04","close":138000.0},{"date":"2017-12-05","close":133000.0},{"date":"2017-12-06","close":133500.0},{"date":"2017-12-07","close":128500.0},{"date":"2017-12-08","close":128000.0},{"date":"2017-12-11","close":136000.0},{"date":"2017-12-12","close":135500.0},{"date":"2017-12-13","close":141500.0},{"date":"2017-12-14","close":142000.0},{"date":"2017-12-15","close":151500.0},{"date":"2017-12-18","close":149000.0},{"date":"2017-12-19","close":151000.0},{"date":"2017-12-20","close":156000.0},{"date":"2017-12-21","close":150000.0},{"date":"2017-12-22","close":154000.0},{"date":"2017-12-26","close":152000.0},{"date":"2017-12-27","close":166000.0},{"date":"2017-12-28","close":164500.0},{"date":"2018-01-02","close":165787.0156},{"date":"2018-01-03","close":164328.4688},{"date":"2018-01-04","close":156549.625},{"date":"2018-01-05","close":160925.2031},{"date":"2018-01-08","close":158008.1719},{"date":"2018-01-09","close":160439.0469},{"date":"2018-01-10","close":172107.3281},{"date":"2018-01-11","close":174052.0781},{"date":"2018-01-12","close":199819.5312},{"date":"2018-01-15","close":204195.1406},{"date":"2018-01-16","close":200305.7188},{"date":"2018-01-17","close":189123.6094},{"date":"2018-01-18","close":190582.1406},{"date":"2018-01-19","close":182803.2656},{"date":"2018-01-22","close":184261.7969},{"date":"2018-01-23","close":186692.7031},{"date":"2018-01-24","close":165787.0156},{"date":"2018-01-25","close":168217.9219},{"date":"2018-01-26","close":166273.2031},{"date":"2018-01-29","close":166759.375},{"date":"2018-01-30","close":179886.2188},{"date":"2018-01-31","close":175510.6094},{"date":"2018-02-01","close":168217.9219},{"date":"2018-02-02","close":164814.6719},{"date":"2018-02-05","close":161411.3906},{"date":"2018-02-06","close":164814.6719},{"date":"2018-02-07","close":156063.4219},{"date":"2018-02-08","close":162869.9531},{"date":"2018-02-09","close":162869.9531},{"date":"2018-02-12","close":162383.7656},{"date":"2018-02-13","close":161411.3906},{"date":"2018-02-14","close":164328.4688},{"date":"2018-02-19","close":172107.3281},{"date":"2018-02-20","close":176482.9375},{"date":"2018-02-21","close":178427.6719},{"date":"2018-02-22","close":178913.8281},{"date":"2018-02-23","close":178427.6719},{"date":"2018-02-26","close":177455.3125},{"date":"2018-02-27","close":185720.3438},{"date":"2018-02-28","close":177941.5},{"date":"2018-03-02","close":177455.3125},{"date":"2018-03-05","close":173079.7031},{"date":"2018-03-06","close":174052.0781},{"date":"2018-03-07","close":171621.1719},{"date":"2018-03-08","close":171621.1719},{"date":"2018-03-09","close":178427.6719},{"date":"2018-03-12","close":184261.7969},{"date":"2018-03-13","close":189123.6094},{"date":"2018-03-14","close":189609.7812},{"date":"2018-03-15","close":191068.3125},{"date":"2018-03-16","close":186692.7031},{"date":"2018-03-19","close":183775.6406},{"date":"2018-03-20","close":187178.9062},{"date":"2018-03-21","close":196902.4688},{"date":"2018-03-22","close":196416.2969},{"date":"2018-03-23","close":187178.9062},{"date":"2018-03-26","close":194471.5625},{"date":"2018-03-27","close":194471.5625},{"date":"2018-03-28","close":194471.5625},{"date":"2018-03-29","close":194957.7344},{"date":"2018-03-30","close":193985.3906},{"date":"2018-04-02","close":193499.2188},{"date":"2018-04-03","close":193013.0469},{"date":"2018-04-04","close":202250.4375},{"date":"2018-04-05","close":201278.0781},{"date":"2018-04-06","close":211001.6719},{"date":"2018-04-09","close":211974.0156},{"date":"2018-04-10","close":213432.5469},{"date":"2018-04-11","close":212946.375},{"date":"2018-04-12","close":199819.5312},{"date":"2018-04-13","close":204681.3438},{"date":"2018-04-16","close":197388.6406},{"date":"2018-04-17","close":194957.7344},{"date":"2018-04-18","close":191068.3125},{"date":"2018-04-19","close":180858.5625},{"date":"2018-04-20","close":184748.0156},{"date":"2018-04-23","close":178427.6719},{"date":"2018-04-24","close":179886.2188},{"date":"2018-04-25","close":180858.5625},{"date":"2018-04-26","close":182317.1094},{"date":"2018-04-27","close":180858.5625},{"date":"2018-04-30","close":173079.7031},{"date":"2018-05-02","close":178913.8281},{"date":"2018-05-03","close":177941.5},{"date":"2018-05-04","close":170648.7969},{"date":"2018-05-08","close":175996.7812},{"date":"2018-05-09","close":182803.2656},{"date":"2018-05-10","close":179400.0312},{"date":"2018-05-11","close":189609.7812},{"date":"2018-05-14","close":190582.1406},{"date":"2018-05-15","close":184261.7969},{"date":"2018-05-16","close":195443.9375},{"date":"2018-05-17","close":181344.7344},{"date":"2018-05-18","close":187178.9062},{"date":"2018-05-21","close":199819.5312},{"date":"2018-05-23","close":202250.4375},{"date":"2018-05-24","close":201278.0781},{"date":"2018-05-25","close":203708.9688},{"date":"2018-05-28","close":198847.1719},{"date":"2018-05-29","close":197874.8438},{"date":"2018-05-30","close":200305.7188},{"date":"2018-05-31","close":203222.7969},{"date":"2018-06-01","close":201764.25},{"date":"2018-06-04","close":198847.1719},{"date":"2018-06-05","close":195930.1094},{"date":"2018-06-07","close":198847.1719},{"date":"2018-06-08","close":193499.2188},{"date":"2018-06-11","close":189123.6094},{"date":"2018-06-12","close":192526.8438},{"date":"2018-06-14","close":189609.7812},{"date":"2018-06-15","close":188637.4375},{"date":"2018-06-18","close":183775.6406},{"date":"2018-06-19","close":174052.0781},{"date":"2018-06-20","close":183775.6406},{"date":"2018-06-21","close":186692.7031},{"date":"2018-06-22","close":200305.7188},{"date":"2018-06-25","close":195930.1094},{"date":"2018-06-26","close":193985.3906},{"date":"2018-06-27","close":191554.5},{"date":"2018-06-28","close":190582.1406},{"date":"2018-06-29","close":190582.1406},{"date":"2018-07-02","close":191554.5},{"date":"2018-07-03","close":199819.5312},{"date":"2018-07-04","close":199819.5312},{"date":"2018-07-05","close":195930.1094},{"date":"2018-07-06","close":200305.7188},{"date":"2018-07-09","close":202250.4375},{"date":"2018-07-10","close":199819.5312},{"date":"2018-07-11","close":193985.3906},{"date":"2018-07-12","close":196416.2969},{"date":"2018-07-13","close":197388.6406},{"date":"2018-07-16","close":197388.6406},{"date":"2018-07-17","close":195443.9375},{"date":"2018-07-18","close":188637.4375},{"date":"2018-07-19","close":184748.0156},{"date":"2018-07-20","close":182803.2656},{"date":"2018-07-23","close":177455.3125},{"date":"2018-07-24","close":175024.3906},{"date":"2018-07-25","close":171621.1719},{"date":"2018-07-26","close":173079.7031},{"date":"2018-07-27","close":176969.125},{"date":"2018-07-30","close":175996.7812},{"date":"2018-07-31","close":177941.5},{"date":"2018-08-01","close":181344.7344},{"date":"2018-08-02","close":175510.6094},{"date":"2018-08-03","close":188151.25},{"date":"2018-08-06","close":185720.3438},{"date":"2018-08-07","close":186692.7031},{"date":"2018-08-08","close":183775.6406},{"date":"2018-08-09","close":182803.2656},{"date":"2018-08-10","close":184748.0156},{"date":"2018-08-13","close":179886.2188},{"date":"2018-08-14","close":182803.2656},{"date":"2018-08-16","close":180858.5625},{"date":"2018-08-17","close":184748.0156},{"date":"2018-08-20","close":190095.9688},{"date":"2018-08-21","close":192526.8438},{"date":"2018-08-22","close":186206.5312},{"date":"2018-08-23","close":186206.5312},{"date":"2018-08-24","close":193499.2188},{"date":"2018-08-27","close":189123.6094},{"date":"2018-08-28","close":187178.9062},{"date":"2018-08-29","close":191554.5},{"date":"2018-08-30","close":195930.1094},{"date":"2018-08-31","close":199333.375},{"date":"2018-09-03","close":193013.0469},{"date":"2018-09-04","close":193499.2188},{"date":"2018-09-05","close":190582.1406},{"date":"2018-09-06","close":189123.6094},{"date":"2018-09-07","close":192526.8438},{"date":"2018-09-10","close":190095.9688},{"date":"2018-09-11","close":193013.0469},{"date":"2018-09-12","close":192040.6719},{"date":"2018-09-13","close":190095.9688},{"date":"2018-09-14","close":188637.4375},{"date":"2018-09-17","close":185720.3438},{"date":"2018-09-18","close":187665.0625},{"date":"2018-09-19","close":186206.5312},{"date":"2018-09-20","close":187178.9062},{"date":"2018-09-21","close":190095.9688},{"date":"2018-09-27","close":188637.4375},{"date":"2018-09-28","close":188637.4375},{"date":"2018-10-01","close":183289.4375},{"date":"2018-10-02","close":179886.2188},{"date":"2018-10-04","close":180858.5625},{"date":"2018-10-05","close":170648.7969},{"date":"2018-10-08","close":170648.7969},{"date":"2018-10-10","close":164328.4688},{"date":"2018-10-11","close":155091.0781},{"date":"2018-10-12","close":159952.875},{"date":"2018-10-15","close":151687.8594},{"date":"2018-10-16","close":151201.6406},{"date":"2018-10-17","close":154604.8906},{"date":"2018-10-18","close":153146.3594},{"date":"2018-10-19","close":155091.0781},{"date":"2018-10-22","close":152660.1875},{"date":"2018-10-23","close":144881.3281},{"date":"2018-10-24","close":146339.8594},{"date":"2018-10-25","close":142936.6094},{"date":"2018-10-26","close":136130.0938},{"date":"2018-10-29","close":134185.375},{"date":"2018-10-30","close":140019.5469},{"date":"2018-10-31","close":137102.4531},{"date":"2018-11-01","close":140019.5469},{"date":"2018-11-02","close":150715.4688},{"date":"2018-11-05","close":155091.0781},{"date":"2018-11-06","close":165300.8281},{"date":"2018-11-07","close":161897.5938},{"date":"2018-11-08","close":168704.0781},{"date":"2018-11-09","close":166759.375},{"date":"2018-11-12","close":166273.2031},{"date":"2018-11-13","close":172593.5156},{"date":"2018-11-14","close":178913.8281},{"date":"2018-11-15","close":174538.25},{"date":"2018-11-16","close":174052.0781},{"date":"2018-11-19","close":179400.0312},{"date":"2018-11-20","close":182317.1094},{"date":"2018-11-21","close":179400.0312},{"date":"2018-11-22","close":179400.0312},{"date":"2018-11-23","close":176482.9375},{"date":"2018-11-26","close":183289.4375},{"date":"2018-11-27","close":181830.9062},{"date":"2018-11-28","close":183775.6406},{"date":"2018-11-29","close":183289.4375},{"date":"2018-11-30","close":184261.7969},{"date":"2018-12-03","close":184748.0156},{"date":"2018-12-04","close":184748.0156},{"date":"2018-12-05","close":185720.3438},{"date":"2018-12-06","close":184261.7969},{"date":"2018-12-07","close":182317.1094},{"date":"2018-12-10","close":185234.1719},{"date":"2018-12-11","close":180372.375},{"date":"2018-12-12","close":181344.7344},{"date":"2018-12-13","close":179400.0312},{"date":"2018-12-14","close":175024.3906},{"date":"2018-12-17","close":177941.5},{"date":"2018-12-18","close":178913.8281},{"date":"2018-12-19","close":177455.3125},{"date":"2018-12-20","close":176482.9375},{"date":"2018-12-21","close":181830.9062},{"date":"2018-12-24","close":175510.6094},{"date":"2018-12-26","close":171134.9688},{"date":"2018-12-27","close":181965.0781},{"date":"2018-12-28","close":183916.4219},{"date":"2019-01-02","close":180989.3906},{"date":"2019-01-03","close":175623.125},{"date":"2019-01-04","close":181477.2188},{"date":"2019-01-07","close":179038.0312},{"date":"2019-01-08","close":186843.5},{"date":"2019-01-09","close":189770.5469},{"date":"2019-01-10","close":190258.3906},{"date":"2019-01-11","close":186355.6562},{"date":"2019-01-14","close":185379.9844},{"date":"2019-01-15","close":184892.1094},{"date":"2019-01-16","close":183916.4219},{"date":"2019-01-17","close":179038.0312},{"date":"2019-01-18","close":185379.9844},{"date":"2019-01-21","close":180501.5625},{"date":"2019-01-22","close":180501.5625},{"date":"2019-01-23","close":178550.1719},{"date":"2019-01-24","close":180501.5625},{"date":"2019-01-25","close":179525.8594},{"date":"2019-01-28","close":180501.5625},{"date":"2019-01-29","close":176598.8125},{"date":"2019-01-30","close":180501.5625},{"date":"2019-01-31","close":188794.875},{"date":"2019-02-01","close":188307.0312},{"date":"2019-02-07","close":199039.5469},{"date":"2019-02-08","close":200990.9062},{"date":"2019-02-11","close":201966.6094},{"date":"2019-02-12","close":200990.9062},{"date":"2019-02-13","close":199527.3906},{"date":"2019-02-14","close":198551.7031},{"date":"2019-02-15","close":197576.0156},{"date":"2019-02-18","close":198063.875},{"date":"2019-02-19","close":198063.875},{"date":"2019-02-20","close":195136.8125},{"date":"2019-02-21","close":193673.2812},{"date":"2019-02-22","close":190746.2344},{"date":"2019-02-25","close":192209.75},{"date":"2019-02-26","close":188794.875},{"date":"2019-02-27","close":192209.75},{"date":"2019-02-28","close":189282.7031},{"date":"2019-03-04","close":183916.4219},{"date":"2019-03-05","close":182940.7656},{"date":"2019-03-06","close":185379.9844},{"date":"2019-03-07","close":180989.3906},{"date":"2019-03-08","close":180013.6875},{"date":"2019-03-11","close":176110.9688},{"date":"2019-03-12","close":179525.8594},{"date":"2019-03-13","close":185867.8125},{"date":"2019-03-14","close":185867.8125},{"date":"2019-03-15","close":183916.4219},{"date":"2019-03-18","close":184404.2969},{"date":"2019-03-19","close":183428.5938},{"date":"2019-03-20","close":189282.7031},{"date":"2019-03-21","close":180989.3906},{"date":"2019-03-22","close":181477.2188},{"date":"2019-03-25","close":177574.5},{"date":"2019-03-26","close":180501.5625},{"date":"2019-03-27","close":179525.8594},{"date":"2019-03-28","close":178550.1719},{"date":"2019-03-29","close":179525.8594},{"date":"2019-04-01","close":180989.3906},{"date":"2019-04-02","close":185867.8125},{"date":"2019-04-03","close":186843.5},{"date":"2019-04-04","close":185379.9844},{"date":"2019-04-05","close":182452.9219},{"date":"2019-04-08","close":180989.3906},{"date":"2019-04-09","close":182452.9219},{"date":"2019-04-10","close":188794.875},{"date":"2019-04-11","close":189770.5469},{"date":"2019-04-12","close":194161.1406},{"date":"2019-04-15","close":198551.7031},{"date":"2019-04-16","close":200990.9062},{"date":"2019-04-17","close":200015.25},{"date":"2019-04-18","close":197088.1875},{"date":"2019-04-19","close":199039.5469},{"date":"2019-04-22","close":198551.7031},{"date":"2019-04-23","close":199527.3906},{"date":"2019-04-24","close":198063.875},{"date":"2019-04-25","close":195624.625},{"date":"2019-04-26","close":195624.625},{"date":"2019-04-29","close":200015.25},{"date":"2019-04-30","close":198063.875},{"date":"2019-05-02","close":198551.7031},{"date":"2019-05-03","close":198063.875},{"date":"2019-05-07","close":196112.5156},{"date":"2019-05-08","close":193185.4219},{"date":"2019-05-09","close":188794.875},{"date":"2019-05-10","close":184404.2969},{"date":"2019-05-13","close":169769.0312},{"date":"2019-05-14","close":172696.0625},{"date":"2019-05-15","close":172208.2188},{"date":"2019-05-16","close":165378.4531},{"date":"2019-05-17","close":159524.3594},{"date":"2019-05-20","close":152206.7344},{"date":"2019-05-21","close":159036.4844},{"date":"2019-05-22","close":158548.6562},{"date":"2019-05-23","close":155133.7656},{"date":"2019-05-24","close":155621.625},{"date":"2019-05-27","close":152206.7344},{"date":"2019-05-28","close":152206.7344},{"date":"2019-05-29","close":144889.0781},{"date":"2019-05-30","close":144401.2344},{"date":"2019-05-31","close":149279.6406},{"date":"2019-06-03","close":151231.0312},{"date":"2019-06-04","close":150255.3438},{"date":"2019-06-05","close":148791.8281},{"date":"2019-06-07","close":153182.3906},{"date":"2019-06-10","close":155133.7656},{"date":"2019-06-11","close":153670.2344},{"date":"2019-06-12","close":152206.7344},{"date":"2019-06-13","close":154158.0938},{"date":"2019-06-14","close":150743.1719},{"date":"2019-06-17","close":150255.3438},{"date":"2019-06-18","close":148791.8281},{"date":"2019-06-19","close":148791.8281},{"date":"2019-06-20","close":151718.875},{"date":"2019-06-21","close":150743.1719},{"date":"2019-06-24","close":154645.9219},{"date":"2019-06-25","close":148303.9531},{"date":"2019-06-26","close":149279.6406},{"date":"2019-06-27","close":148303.9531},{"date":"2019-06-28","close":146352.6094},{"date":"2019-07-01","close":147816.1406},{"date":"2019-07-02","close":153670.2344},{"date":"2019-07-03","close":153670.2344},{"date":"2019-07-04","close":151231.0312},{"date":"2019-07-05","close":154158.0938},{"date":"2019-07-08","close":147816.1406},{"date":"2019-07-09","close":142937.7031},{"date":"2019-07-10","close":146840.4531},{"date":"2019-07-11","close":153670.2344},{"date":"2019-07-12","close":150255.3438},{"date":"2019-07-15","close":151718.875},{"date":"2019-07-16","close":151718.875},{"date":"2019-07-17","close":154645.9219},{"date":"2019-07-18","close":156597.2812},{"date":"2019-07-19","close":162939.2344},{"date":"2019-07-22","close":164402.7812},{"date":"2019-07-23","close":162451.375},{"date":"2019-07-24","close":160012.1719},{"date":"2019-07-25","close":158060.8281},{"date":"2019-07-26","close":156109.4531},{"date":"2019-07-29","close":151231.0312},{"date":"2019-07-30","close":154158.0938},{"date":"2019-07-31","close":154645.9219},{"date":"2019-08-01","close":157085.125},{"date":"2019-08-02","close":151718.875},{"date":"2019-08-05","close":141962.0469},{"date":"2019-08-06","close":138547.1406},{"date":"2019-08-07","close":139522.8125},{"date":"2019-08-08","close":149279.6406},{"date":"2019-08-09","close":150743.1719},{"date":"2019-08-12","close":159036.4844},{"date":"2019-08-13","close":159524.3594},{"date":"2019-08-14","close":158060.8281},{"date":"2019-08-16","close":158548.6562},{"date":"2019-08-19","close":159036.4844},{"date":"2019-08-20","close":158548.6562},{"date":"2019-08-21","close":159036.4844},{"date":"2019-08-22","close":159524.3594},{"date":"2019-08-23","close":158548.6562},{"date":"2019-08-26","close":153182.3906},{"date":"2019-08-27","close":149767.5},{"date":"2019-08-28","close":152206.7344},{"date":"2019-08-29","close":153670.2344},{"date":"2019-08-30","close":163427.0938},{"date":"2019-09-02","close":165866.2969},{"date":"2019-09-03","close":162939.2344},{"date":"2019-09-04","close":166841.9688},{"date":"2019-09-05","close":164402.7812},{"date":"2019-09-06","close":164890.5938},{"date":"2019-09-09","close":161963.5469},{"date":"2019-09-10","close":160987.8594},{"date":"2019-09-11","close":161475.7031},{"date":"2019-09-16","close":164402.7812},{"date":"2019-09-17","close":164890.5938},{"date":"2019-09-18","close":164890.5938},{"date":"2019-09-19","close":164890.5938},{"date":"2019-09-20","close":165378.4531},{"date":"2019-09-23","close":162451.375},{"date":"2019-09-24","close":161963.5469},{"date":"2019-09-25","close":152206.7344},{"date":"2019-09-26","close":145864.7656},{"date":"2019-09-27","close":146352.6094},{"date":"2019-09-30","close":145376.9219},{"date":"2019-10-01","close":153182.3906},{"date":"2019-10-02","close":152206.7344},{"date":"2019-10-04","close":148303.9531},{"date":"2019-10-07","close":143425.5625},{"date":"2019-10-08","close":146840.4531},{"date":"2019-10-10","close":148791.8281},{"date":"2019-10-11","close":145864.7656},{"date":"2019-10-14","close":147328.2969},{"date":"2019-10-15","close":147816.1406},{"date":"2019-10-16","close":146840.4531},{"date":"2019-10-17","close":144889.0781},{"date":"2019-10-18","close":145376.9219},{"date":"2019-10-21","close":146352.6094},{"date":"2019-10-22","close":147816.1406},{"date":"2019-10-23","close":146352.6094},{"date":"2019-10-24","close":145864.7656},{"date":"2019-10-25","close":145376.9219},{"date":"2019-10-28","close":144889.0781},{"date":"2019-10-29","close":145376.9219},{"date":"2019-10-30","close":145864.7656},{"date":"2019-10-31","close":148791.8281},{"date":"2019-11-01","close":145864.7656},{"date":"2019-11-04","close":140986.3438},{"date":"2019-11-05","close":140498.5156},{"date":"2019-11-06","close":139522.8125},{"date":"2019-11-07","close":138059.3125},{"date":"2019-11-08","close":138547.1406},{"date":"2019-11-11","close":137571.4375},{"date":"2019-11-12","close":136107.9219},{"date":"2019-11-13","close":131717.3438},{"date":"2019-11-14","close":132693.0469},{"date":"2019-11-15","close":133668.7031},{"date":"2019-11-18","close":136107.9219},{"date":"2019-11-19","close":134156.5469},{"date":"2019-11-20","close":131229.5156},{"date":"2019-11-21","close":129278.125},{"date":"2019-11-22","close":128302.4531},{"date":"2019-11-25","close":130253.8203},{"date":"2019-11-26","close":130741.6641},{"date":"2019-11-27","close":130741.6641},{"date":"2019-11-28","close":132693.0469},{"date":"2019-11-29","close":129278.125},{"date":"2019-12-02","close":130253.8203},{"date":"2019-12-03","close":129278.125},{"date":"2019-12-04","close":129765.9922},{"date":"2019-12-05","close":127814.6172},{"date":"2019-12-06","close":128790.2969},{"date":"2019-12-09","close":126838.9219},{"date":"2019-12-10","close":127326.7734},{"date":"2019-12-11","close":127814.6172},{"date":"2019-12-12","close":128790.2969},{"date":"2019-12-13","close":130253.8203},{"date":"2019-12-16","close":128790.2969},{"date":"2019-12-17","close":128302.4531},{"date":"2019-12-18","close":127814.6172},{"date":"2019-12-19","close":128302.4531},{"date":"2019-12-20","close":128302.4531},{"date":"2019-12-23","close":131717.3438},{"date":"2019-12-24","close":129278.125},{"date":"2019-12-26","close":130741.6641},{"date":"2019-12-27","close":132799.8281},{"date":"2019-12-30","close":134759.9531},{"date":"2020-01-02","close":133779.8906},{"date":"2020-01-03","close":132799.8281},{"date":"2020-01-06","close":129369.5703},{"date":"2020-01-07","close":131329.7188},{"date":"2020-01-08","close":126919.3828},{"date":"2020-01-09","close":127899.4609},{"date":"2020-01-10","close":136230.0625},{"date":"2020-01-13","close":138680.25},{"date":"2020-01-14","close":137210.1406},{"date":"2020-01-15","close":136720.1094},{"date":"2020-01-16","close":134759.9531},{"date":"2020-01-17","close":135740.0312},{"date":"2020-01-20","close":133289.8594},{"date":"2020-01-21","close":121528.9844},{"date":"2020-01-22","close":124469.1953},{"date":"2020-01-23","close":123489.1328},{"date":"2020-01-28","close":122019.0234},{"date":"2020-01-29","close":122509.0547},{"date":"2020-01-30","close":119078.7969},{"date":"2020-01-31","close":115648.5469},{"date":"2020-02-03","close":115648.5469},{"date":"2020-02-04","close":116138.5859},{"date":"2020-02-05","close":114178.4375},{"date":"2020-02-06","close":118098.7266},{"date":"2020-02-07","close":116628.625},{"date":"2020-02-10","close":116628.625},{"date":"2020-02-11","close":117118.6562},{"date":"2020-02-12","close":117608.6875},{"date":"2020-02-13","close":114668.4766},{"date":"2020-02-14","close":117118.6562},{"date":"2020-02-17","close":115648.5469},{"date":"2020-02-18","close":115648.5469},{"date":"2020-02-19","close":117118.6562},{"date":"2020-02-20","close":115648.5469},{"date":"2020-02-21","close":115158.5156},{"date":"2020-02-24","close":107807.9688},{"date":"2020-02-25","close":109278.0859},{"date":"2020-02-26","close":107807.9688},{"date":"2020-02-27","close":106337.8594},{"date":"2020-02-28","close":102907.6094},{"date":"2020-03-02","close":112708.3281},{"date":"2020-03-03","close":108788.0391},{"date":"2020-03-04","close":98007.2422},{"date":"2020-03-05","close":98987.3125},{"date":"2020-03-06","close":99477.3516},{"date":"2020-03-09","close":99477.3516},{"date":"2020-03-10","close":94871.0156},{"date":"2020-03-11","close":89970.6484},{"date":"2020-03-12","close":84000.0},{"date":"2020-03-13","close":86638.3984},{"date":"2020-03-16","close":78405.7969},{"date":"2020-03-17","close":74289.5},{"date":"2020-03-18","close":71937.3203},{"date":"2020-03-19","close":62724.6328},{"date":"2020-03-20","close":65272.8203},{"date":"2020-03-23","close":66546.9141},{"date":"2020-03-24","close":72035.3203},{"date":"2020-03-25","close":77033.6875},{"date":"2020-03-26","close":78307.7891},{"date":"2020-03-27","close":79287.8516},{"date":"2020-03-30","close":81150.0},{"date":"2020-03-31","close":83012.1406},{"date":"2020-04-01","close":82130.0703},{"date":"2020-04-02","close":82032.0625},{"date":"2020-04-03","close":84286.2266},{"date":"2020-04-06","close":88402.5391},{"date":"2020-04-07","close":93106.875},{"date":"2020-04-08","close":92028.7969},{"date":"2020-04-09","close":93400.9062},{"date":"2020-04-10","close":93204.8906},{"date":"2020-04-13","close":93204.8906},{"date":"2020-04-14","close":103887.6875},{"date":"2020-04-16","close":106337.8594},{"date":"2020-04-17","close":102417.5703},{"date":"2020-04-20","close":111238.2188},{"date":"2020-04-21","close":104867.7578},{"date":"2020-04-22","close":113688.4062},{"date":"2020-04-23","close":111238.2188},{"date":"2020-04-24","close":110258.1562},{"date":"2020-04-27","close":110258.1562},{"date":"2020-04-28","close":107317.9297},{"date":"2020-04-29","close":104867.7578},{"date":"2020-05-04","close":100947.4688},{"date":"2020-05-06","close":102417.5703},{"date":"2020-05-07","close":102907.6094},{"date":"2020-05-08","close":102907.6094},{"date":"2020-05-11","close":100457.4219},{"date":"2020-05-12","close":100457.4219},{"date":"2020-05-13","close":99477.3516},{"date":"2020-05-14","close":100947.4688},{"date":"2020-05-15","close":105847.8203},{"date":"2020-05-18","close":101927.5391},{"date":"2020-05-19","close":101927.5391},{"date":"2020-05-20","close":100947.4688},{"date":"2020-05-21","close":100457.4219},{"date":"2020-05-22","close":99967.3906},{"date":"2020-05-25","close":98987.3125},{"date":"2020-05-26","close":99967.3906},{"date":"2020-05-27","close":103397.6406},{"date":"2020-05-28","close":105847.8203},{"date":"2020-05-29","close":100457.4219},{"date":"2020-06-01","close":100947.4688},{"date":"2020-06-02","close":104377.7031},{"date":"2020-06-03","close":107807.9688},{"date":"2020-06-04","close":107807.9688},{"date":"2020-06-05","close":140150.375},{"date":"2020-06-08","close":132309.7656},{"date":"2020-06-09","close":145540.7812},{"date":"2020-06-10","close":139170.2969},{"date":"2020-06-11","close":143090.5625},{"date":"2020-06-12","close":144560.6875},{"date":"2020-06-15","close":134269.9219},{"date":"2020-06-16","close":139660.3281},{"date":"2020-06-17","close":138680.25},{"date":"2020-06-18","close":143580.6094},{"date":"2020-06-19","close":138190.2188},{"date":"2020-06-22","close":133779.8906},{"date":"2020-06-23","close":135250.0},{"date":"2020-06-24","close":134269.9219},{"date":"2020-06-25","close":133289.8594},{"date":"2020-06-26","close":136720.1094},{"date":"2020-06-29","close":136230.0625},{"date":"2020-06-30","close":129859.5938},{"date":"2020-07-01","close":122999.0938},{"date":"2020-07-02","close":123489.1328},{"date":"2020-07-03","close":122999.0938},{"date":"2020-07-06","close":130839.6875},{"date":"2020-07-07","close":108298.0156},{"date":"2020-07-08","close":105357.7891},{"date":"2020-07-09","close":106337.8594},{"date":"2020-07-10","close":105847.8203},{"date":"2020-07-13","close":104867.7578},{"date":"2020-07-14","close":106827.8984},{"date":"2020-07-15","close":106827.8984},{"date":"2020-07-16","close":104867.7578},{"date":"2020-07-17","close":103887.6875},{"date":"2020-07-20","close":105357.7891},{"date":"2020-07-21","close":105357.7891},{"date":"2020-07-22","close":104867.7578},{"date":"2020-07-23","close":107807.9688},{"date":"2020-07-24","close":109278.0859},{"date":"2020-07-27","close":107317.9297},{"date":"2020-07-28","close":107317.9297},{"date":"2020-07-29","close":108788.0391},{"date":"2020-07-30","close":109768.1094},{"date":"2020-07-31","close":107807.9688},{"date":"2020-08-03","close":104377.7031},{"date":"2020-08-04","close":107317.9297},{"date":"2020-08-05","close":110748.1797},{"date":"2020-08-06","close":132309.7656},{"date":"2020-08-07","close":114668.4766},{"date":"2020-08-10","close":116138.5859},{"date":"2020-08-11","close":116138.5859},{"date":"2020-08-12","close":114178.4375},{"date":"2020-08-13","close":112708.3281},{"date":"2020-08-14","close":114668.4766},{"date":"2020-08-18","close":108298.0156},{"date":"2020-08-19","close":109278.0859},{"date":"2020-08-20","close":112708.3281},{"date":"2020-08-21","close":114668.4766},{"date":"2020-08-24","close":118098.7266},{"date":"2020-08-25","close":116628.625},{"date":"2020-08-26","close":114178.4375},{"date":"2020-08-27","close":111238.2188},{"date":"2020-08-28","close":110748.1797},{"date":"2020-08-31","close":113688.4062},{"date":"2020-09-01","close":113198.3672},{"date":"2020-09-02","close":113688.4062},{"date":"2020-09-03","close":115648.5469},{"date":"2020-09-04","close":113688.4062},{"date":"2020-09-07","close":116628.625},{"date":"2020-09-08","close":115158.5156},{"date":"2020-09-09","close":114178.4375},{"date":"2020-09-10","close":113688.4062},{"date":"2020-09-11","close":113688.4062},{"date":"2020-09-14","close":114178.4375},{"date":"2020-09-15","close":114668.4766},{"date":"2020-09-16","close":113198.3672},{"date":"2020-09-17","close":111238.2188},{"date":"2020-09-18","close":113198.3672},{"date":"2020-09-21","close":112708.3281},{"date":"2020-09-22","close":108298.0156},{"date":"2020-09-23","close":104377.7031},{"date":"2020-09-24","close":97615.2188},{"date":"2020-09-25","close":99967.3906},{"date":"2020-09-28","close":100457.4219},{"date":"2020-09-29","close":102907.6094},{"date":"2020-10-05","close":104377.7031},{"date":"2020-10-06","close":104377.7031},{"date":"2020-10-07","close":104867.7578},{"date":"2020-10-08","close":104377.7031},{"date":"2020-10-12","close":105847.8203},{"date":"2020-10-13","close":105357.7891},{"date":"2020-10-14","close":103397.6406},{"date":"2020-10-15","close":99477.3516},{"date":"2020-10-16","close":98497.2812},{"date":"2020-10-19","close":99967.3906},{"date":"2020-10-20","close":101437.4922},{"date":"2020-10-21","close":100457.4219},{"date":"2020-10-22","close":98987.3125},{"date":"2020-10-23","close":98007.2422},{"date":"2020-10-26","close":90068.6641},{"date":"2020-10-27","close":88598.5469},{"date":"2020-10-28","close":91048.7344},{"date":"2020-10-29","close":91538.7656},{"date":"2020-10-30","close":89382.6094},{"date":"2020-11-02","close":88990.5781},{"date":"2020-11-03","close":90852.7109},{"date":"2020-11-04","close":93204.8906},{"date":"2020-11-05","close":95263.0469},{"date":"2020-11-06","close":94282.9766},{"date":"2020-11-09","close":94380.9766},{"date":"2020-11-10","close":93106.875},{"date":"2020-11-11","close":92518.8359},{"date":"2020-11-12","close":93400.9062},{"date":"2020-11-13","close":92322.8281},{"date":"2020-11-16","close":93204.8906},{"date":"2020-11-17","close":90362.6797},{"date":"2020-11-18","close":92910.8672},{"date":"2020-11-19","close":93792.9297},{"date":"2020-11-20","close":94380.9766},{"date":"2020-11-23","close":95557.0703},{"date":"2020-11-24","close":95361.0469},{"date":"2020-11-25","close":100457.4219},{"date":"2020-11-26","close":101927.5391},{"date":"2020-11-27","close":99967.3906},{"date":"2020-11-30","close":101437.4922},{"date":"2020-12-01","close":108788.0391},{"date":"2020-12-02","close":108298.0156},{"date":"2020-12-03","close":111238.2188},{"date":"2020-12-04","close":116138.5859},{"date":"2020-12-07","close":116628.625},{"date":"2020-12-08","close":108788.0391},{"date":"2020-12-09","close":114668.4766},{"date":"2020-12-10","close":136230.0625},{"date":"2020-12-11","close":139660.3281},{"date":"2020-12-14","close":130839.6875},{"date":"2020-12-15","close":132309.7656},{"date":"2020-12-16","close":132309.7656},{"date":"2020-12-17","close":172002.7031},{"date":"2020-12-18","close":207775.375},{"date":"2020-12-21","close":270009.9688},{"date":"2020-12-22","close":233747.2656},{"date":"2020-12-23","close":163672.0938},{"date":"2020-12-24","close":153871.3906},{"date":"2020-12-28","close":151421.2031},{"date":"2020-12-29","close":161850.4531},{"date":"2020-12-30","close":162342.4062},{"date":"2021-01-04","close":169229.6562},{"date":"2021-01-05","close":187431.6875},{"date":"2021-01-06","close":181036.375},{"date":"2021-01-07","close":177592.7656},{"date":"2021-01-08","close":172673.2812},{"date":"2021-01-11","close":165294.0938},{"date":"2021-01-12","close":171197.4531},{"date":"2021-01-13","close":164802.1406},{"date":"2021-01-14","close":167261.8906},{"date":"2021-01-15","close":171197.4531},{"date":"2021-01-18","close":163326.3125},{"date":"2021-01-19","close":157422.9375},{"date":"2021-01-20","close":159882.6875},{"date":"2021-01-21","close":158406.8281},{"date":"2021-01-22","close":155455.1406},{"date":"2021-01-25","close":160374.625},{"date":"2021-01-26","close":166277.9844},{"date":"2021-01-27","close":160374.625},{"date":"2021-01-28","close":153979.3125},{"date":"2021-01-29","close":149059.8438},{"date":"2021-02-01","close":154963.2188},{"date":"2021-02-02","close":158898.7812},{"date":"2021-02-03","close":156931.0},{"date":"2021-02-04","close":148075.9688},{"date":"2021-02-05","close":150535.6875},{"date":"2021-02-08","close":147584.0},{"date":"2021-02-09","close":146600.1094},{"date":"2021-02-10","close":147092.0625},{"date":"2021-02-15","close":145124.2812},{"date":"2021-02-16","close":138728.9688},{"date":"2021-02-17","close":135285.3281},{"date":"2021-02-18","close":135285.3281},{"date":"2021-02-19","close":133809.5},{"date":"2021-02-22","close":152995.4062},{"date":"2021-02-23","close":141188.6875},{"date":"2021-02-24","close":134301.4531},{"date":"2021-02-25","close":138728.9688},{"date":"2021-02-26","close":133317.5625},{"date":"2021-03-02","close":133317.5625},{"date":"2021-03-03","close":133809.5},{"date":"2021-03-04","close":128398.0938},{"date":"2021-03-05","close":126430.2891},{"date":"2021-03-08","close":122986.6719},{"date":"2021-03-09","close":119543.0391},{"date":"2021-03-10","close":118067.2031},{"date":"2021-03-11","close":121018.8906},{"date":"2021-03-12","close":122494.7266},{"date":"2021-03-15","close":121018.8906},{"date":"2021-03-16","close":123970.5703},{"date":"2021-03-17","close":130365.8672},{"date":"2021-03-18","close":128398.0938},{"date":"2021-03-19","close":129381.9844},{"date":"2021-03-22","close":126430.2891},{"date":"2021-03-23","close":124954.4531},{"date":"2021-03-24","close":127414.1953},{"date":"2021-03-25","close":125938.3438},{"date":"2021-03-26","close":126430.2891},{"date":"2021-03-29","close":130365.8672},{"date":"2021-03-30","close":130365.8672},{"date":"2021-03-31","close":131349.7812},{"date":"2021-04-01","close":129381.9844},{"date":"2021-04-02","close":128890.0312},{"date":"2021-04-05","close":125446.3984},{"date":"2021-04-06","close":123478.6172},{"date":"2021-04-07","close":123970.5703},{"date":"2021-04-08","close":126922.25},{"date":"2021-04-09","close":128890.0312},{"date":"2021-04-12","close":132333.6562},{"date":"2021-04-13","close":134301.4531},{"date":"2021-04-14","close":136761.1719},{"date":"2021-04-15","close":136761.1719},{"date":"2021-04-16","close":137745.0781},{"date":"2021-04-19","close":138237.0156},{"date":"2021-04-20","close":136761.1719},{"date":"2021-04-21","close":140696.7656},{"date":"2021-04-22","close":143156.4844},{"date":"2021-04-23","close":139712.875},{"date":"2021-04-26","close":140204.8125},{"date":"2021-04-27","close":137745.0781},{"date":"2021-04-28","close":140696.7656},{"date":"2021-04-29","close":138237.0156},{"date":"2021-04-30","close":131349.7812},{"date":"2021-05-03","close":124462.5078},{"date":"2021-05-04","close":131841.7188},{"date":"2021-05-06","close":133809.5},{"date":"2021-05-07","close":141188.6875},{"date":"2021-05-10","close":148075.9688},{"date":"2021-05-11","close":150535.6875},{"date":"2021-05-12","close":146600.1094},{"date":"2021-05-13","close":144632.3125},{"date":"2021-05-14","close":145124.2812},{"date":"2021-05-17","close":142664.5312},{"date":"2021-05-18","close":153487.375},{"date":"2021-05-20","close":154963.2188},{"date":"2021-05-21","close":159390.7188},{"date":"2021-05-24","close":153487.375},{"date":"2021-05-25","close":153979.3125},{"date":"2021-05-26","close":158406.8281},{"date":"2021-05-27","close":155455.1406},{"date":"2021-05-28","close":155455.1406},{"date":"2021-05-31","close":151027.625},{"date":"2021-06-01","close":153979.3125},{"date":"2021-06-02","close":153487.375},{"date":"2021-06-03","close":155455.1406},{"date":"2021-06-04","close":157914.875},{"date":"2021-06-07","close":163818.2344},{"date":"2021-06-08","close":156439.0469},{"date":"2021-06-09","close":158406.8281},{"date":"2021-06-10","close":158898.7812},{"date":"2021-06-11","close":155947.0938},{"date":"2021-06-14","close":156439.0469},{"date":"2021-06-15","close":158898.7812},{"date":"2021-06-16","close":158406.8281},{"date":"2021-06-17","close":151027.625},{"date":"2021-06-18","close":150535.6875},{"date":"2021-06-21","close":147584.0},{"date":"2021-06-22","close":151519.5781},{"date":"2021-06-23","close":168245.7812},{"date":"2021-06-24","close":171197.4531},{"date":"2021-06-25","close":166769.9219},{"date":"2021-06-28","close":169229.6562},{"date":"2021-06-29","close":173657.1875},{"date":"2021-06-30","close":169229.6562},{"date":"2021-07-01","close":174149.125},{"date":"2021-07-02","close":169721.5938},{"date":"2021-07-05","close":170705.5},{"date":"2021-07-06","close":166769.9219},{"date":"2021-07-07","close":159882.6875},{"date":"2021-07-08","close":157914.875},{"date":"2021-07-09","close":154963.2188},{"date":"2021-07-12","close":155455.1406},{"date":"2021-07-13","close":152995.4062},{"date":"2021-07-14","close":153487.375},{"date":"2021-07-15","close":154471.2812},{"date":"2021-07-16","close":152011.5312},{"date":"2021-07-19","close":151027.625},{"date":"2021-07-20","close":148567.9062},{"date":"2021-07-21","close":150535.6875},{"date":"2021-07-22","close":151027.625},{"date":"2021-07-23","close":151519.5781},{"date":"2021-07-26","close":153487.375},{"date":"2021-07-27","close":153487.375},{"date":"2021-07-28","close":161358.5},{"date":"2021-07-29","close":165294.0938},{"date":"2021-07-30","close":168245.7812},{"date":"2021-08-02","close":171197.4531},{"date":"2021-08-03","close":167261.8906},{"date":"2021-08-04","close":174641.0938},{"date":"2021-08-05","close":176116.9062},{"date":"2021-08-06","close":182020.2812},{"date":"2021-08-09","close":170705.5},{"date":"2021-08-10","close":173657.1875},{"date":"2021-08-11","close":169229.6562},{"date":"2021-08-12","close":173657.1875},{"date":"2021-08-13","close":171197.4531},{"date":"2021-08-17","close":168245.7812},{"date":"2021-08-18","close":169229.6562},{"date":"2021-08-19","close":162342.4062},{"date":"2021-08-20","close":156931.0},{"date":"2021-08-23","close":162342.4062},{"date":"2021-08-24","close":164802.1406},{"date":"2021-08-25","close":163818.2344},{"date":"2021-08-26","close":159882.6875},{"date":"2021-08-27","close":158898.7812},{"date":"2021-08-30","close":159390.7188},{"date":"2021-08-31","close":163326.3125},{"date":"2021-09-01","close":161358.5},{"date":"2021-09-02","close":161358.5},{"date":"2021-09-03","close":160866.5781},{"date":"2021-09-06","close":162342.4062},{"date":"2021-09-07","close":158898.7812},{"date":"2021-09-08","close":158898.7812},{"date":"2021-09-09","close":153979.3125},{"date":"2021-09-10","close":155455.1406},{"date":"2021-09-13","close":154963.2188},{"date":"2021-09-14","close":154471.2812},{"date":"2021-09-15","close":154963.2188},{"date":"2021-09-16","close":152011.5312},{"date":"2021-09-17","close":152011.5312},{"date":"2021-09-23","close":150535.6875},{"date":"2021-09-24","close":149059.8438},{"date":"2021-09-27","close":147584.0},{"date":"2021-09-28","close":145124.2812},{"date":"2021-09-29","close":141680.6406},{"date":"2021-09-30","close":143156.4844},{"date":"2021-10-01","close":140696.7656},{"date":"2021-10-05","close":131841.7188},{"date":"2021-10-06","close":127906.1406},{"date":"2021-10-07","close":135285.3281},{"date":"2021-10-08","close":133317.5625},{"date":"2021-10-12","close":132333.6562},{"date":"2021-10-13","close":133317.5625},{"date":"2021-10-14","close":138728.9688},{"date":"2021-10-15","close":138728.9688},{"date":"2021-10-18","close":139712.875},{"date":"2021-10-19","close":142172.5938},{"date":"2021-10-20","close":140696.7656},{"date":"2021-10-21","close":138728.9688},{"date":"2021-10-22","close":138728.9688},{"date":"2021-10-25","close":139220.9062},{"date":"2021-10-26","close":139712.875},{"date":"2021-10-27","close":139712.875},{"date":"2021-10-28","close":141188.6875},{"date":"2021-10-29","close":137745.0781},{"date":"2021-11-01","close":142172.5938},{"date":"2021-11-02","close":142172.5938},{"date":"2021-11-03","close":142172.5938},{"date":"2021-11-04","close":140204.8125},{"date":"2021-11-05","close":141680.6406},{"date":"2021-11-08","close":137745.0781},{"date":"2021-11-09","close":137745.0781},{"date":"2021-11-10","close":135285.3281},{"date":"2021-11-11","close":129873.9297},{"date":"2021-11-12","close":137745.0781},{"date":"2021-11-15","close":143156.4844},{"date":"2021-11-16","close":142664.5312},{"date":"2021-11-17","close":138728.9688},{"date":"2021-11-18","close":137745.0781},{"date":"2021-11-19","close":136269.2344},{"date":"2021-11-22","close":137253.125},{"date":"2021-11-23","close":133809.5},{"date":"2021-11-24","close":133317.5625},{"date":"2021-11-25","close":130857.8125},{"date":"2021-11-26","close":136269.2344},{"date":"2021-11-29","close":138237.0156},{"date":"2021-11-30","close":130365.8672},{"date":"2021-12-01","close":136269.2344},{"date":"2021-12-02","close":136269.2344},{"date":"2021-12-03","close":140204.8125},{"date":"2021-12-06","close":140204.8125},{"date":"2021-12-07","close":145616.2188},{"date":"2021-12-08","close":146108.1875},{"date":"2021-12-09","close":146600.1094},{"date":"2021-12-10","close":145616.2188},{"date":"2021-12-13","close":144140.375},{"date":"2021-12-14","close":143648.4219},{"date":"2021-12-15","close":146600.1094},{"date":"2021-12-16","close":147092.0625},{"date":"2021-12-17","close":146600.1094},{"date":"2021-12-20","close":145124.2812},{"date":"2021-12-21","close":143648.4219},{"date":"2021-12-22","close":142664.5312},{"date":"2021-12-23","close":144140.375},{"date":"2021-12-24","close":143648.4219},{"date":"2021-12-27","close":144140.375},{"date":"2021-12-28","close":145124.2812},{"date":"2021-12-29","close":150656.5781},{"date":"2021-12-30","close":146210.9688},{"date":"2022-01-03","close":151500.0},{"date":"2022-01-04","close":145717.0312},{"date":"2022-01-05","close":142753.2812},{"date":"2022-01-06","close":139295.6094},{"date":"2022-01-07","close":141271.4219},{"date":"2022-01-10","close":142753.2812},{"date":"2022-01-11","close":139789.5469},{"date":"2022-01-12","close":139789.5469},{"date":"2022-01-13","close":137319.75},{"date":"2022-01-14","close":158065.9219},{"date":"2022-01-17","close":141765.3594},{"date":"2022-01-18","close":133368.125},{"date":"2022-01-19","close":130898.3281},{"date":"2022-01-20","close":131886.2656},{"date":"2022-01-21","close":132874.1562},{"date":"2022-01-24","close":131392.2812},{"date":"2022-01-25","close":126946.6875},{"date":"2022-01-26","close":126946.6875},{"date":"2022-01-27","close":125464.8203},{"date":"2022-01-28","close":128922.5156},{"date":"2022-02-03","close":134356.0156},{"date":"2022-02-04","close":135837.8906},{"date":"2022-02-07","close":140283.5},{"date":"2022-02-08","close":140283.5},{"date":"2022-02-09","close":140283.5},{"date":"2022-02-10","close":141271.4219},{"date":"2022-02-11","close":138307.6719},{"date":"2022-02-14","close":138307.6719},{"date":"2022-02-15","close":141765.3594},{"date":"2022-02-16","close":151644.4844},{"date":"2022-02-17","close":153126.3594},{"date":"2022-02-18","close":160041.75},{"date":"2022-02-21","close":160041.75},{"date":"2022-02-22","close":160041.75},{"date":"2022-02-23","close":160041.75},{"date":"2022-02-24","close":161523.625},{"date":"2022-02-25","close":165475.25},{"date":"2022-02-28","close":165475.25},{"date":"2022-03-02","close":163993.375},{"date":"2022-03-03","close":166463.1719},{"date":"2022-03-04","close":166463.1719},{"date":"2022-03-07","close":162017.5625},{"date":"2022-03-08","close":162511.5156},{"date":"2022-03-10","close":162511.5156},{"date":"2022-03-11","close":162511.5156},{"date":"2022-03-14","close":160041.75},{"date":"2022-03-15","close":160041.75},{"date":"2022-03-16","close":160041.75},{"date":"2022-03-17","close":160041.75},{"date":"2022-03-18","close":172884.5938},{"date":"2022-03-21","close":163000.0},{"date":"2022-03-22","close":161523.625},{"date":"2022-03-23","close":162017.5625},{"date":"2022-03-24","close":166463.1719},{"date":"2022-03-25","close":165969.2188},{"date":"2022-03-28","close":163005.4844},{"date":"2022-03-29","close":163499.4375},{"date":"2022-03-30","close":163005.4844},{"date":"2022-03-31","close":162017.5625},{"date":"2022-04-01","close":161523.625},{"date":"2022-04-04","close":167945.0469},{"date":"2022-04-05","close":168932.9688},{"date":"2022-04-06","close":167945.0469},{"date":"2022-04-07","close":166957.1094},{"date":"2022-04-08","close":169426.9062},{"date":"2022-04-11","close":164487.3594},{"date":"2022-04-12","close":165969.2188},{"date":"2022-04-13","close":162511.5156},{"date":"2022-04-14","close":163499.4375},{"date":"2022-04-15","close":165969.2188},{"date":"2022-04-18","close":167451.0938},{"date":"2022-04-19","close":171402.7188},{"date":"2022-04-20","close":169920.8594},{"date":"2022-04-21","close":172390.6406},{"date":"2022-04-22","close":171402.7188},{"date":"2022-04-25","close":168438.9844},{"date":"2022-04-26","close":171896.6875},{"date":"2022-04-27","close":171896.6875},{"date":"2022-04-28","close":173378.5469},{"date":"2022-04-29","close":180787.8906},{"date":"2022-05-02","close":181281.8438},{"date":"2022-05-03","close":180293.9375},{"date":"2022-05-04","close":176342.2969},{"date":"2022-05-06","close":176342.2969},{"date":"2022-05-09","close":171500.0},{"date":"2022-05-10","close":167451.0938},{"date":"2022-05-11","close":166463.1719},{"date":"2022-05-12","close":163993.375},{"date":"2022-05-13","close":166463.1719},{"date":"2022-05-16","close":162017.5625},{"date":"2022-05-17","close":162511.5156},{"date":"2022-05-18","close":165475.25},{"date":"2022-05-19","close":160041.75},{"date":"2022-05-20","close":161523.625},{"date":"2022-05-23","close":166463.1719},{"date":"2022-05-24","close":168932.9688},{"date":"2022-05-25","close":167451.0938},{"date":"2022-05-26","close":168932.9688},{"date":"2022-05-27","close":173378.5469},{"date":"2022-05-30","close":171896.6875},{"date":"2022-05-31","close":169920.8594},{"date":"2022-06-02","close":171402.7188},{"date":"2022-06-03","close":169920.8594},{"date":"2022-06-07","close":172884.5938},{"date":"2022-06-08","close":173872.5156},{"date":"2022-06-09","close":174366.4531},{"date":"2022-06-10","close":173378.5469},{"date":"2022-06-13","close":163005.4844},{"date":"2022-06-14","close":161523.625},{"date":"2022-06-15","close":152138.4375},{"date":"2022-06-16","close":149174.7031},{"date":"2022-06-17","close":149174.7031},{"date":"2022-06-20","close":146704.9375},{"date":"2022-06-21","close":154608.2188},{"date":"2022-06-22","close":148680.7656},{"date":"2022-06-23","close":147692.8438},{"date":"2022-06-24","close":160535.7031},{"date":"2022-06-27","close":161523.625},{"date":"2022-06-28","close":167945.0469},{"date":"2022-06-29","close":166463.1719},{"date":"2022-06-30","close":174366.4531},{"date":"2022-07-01","close":170908.7812},{"date":"2022-07-04","close":171402.7188},{"date":"2022-07-05","close":175848.3281},{"date":"2022-07-06","close":175354.3906},{"date":"2022-07-07","close":175354.3906},{"date":"2022-07-08","close":177330.2031},{"date":"2022-07-11","close":172884.5938},{"date":"2022-07-12","close":174366.4531},{"date":"2022-07-13","close":176342.2969},{"date":"2022-07-14","close":174860.4219},{"date":"2022-07-15","close":176342.2969},{"date":"2022-07-18","close":178318.125},{"date":"2022-07-19","close":177330.2031},{"date":"2022-07-20","close":186221.4062},{"date":"2022-07-21","close":183257.6719},{"date":"2022-07-22","close":187209.3125},{"date":"2022-07-25","close":186715.375},{"date":"2022-07-26","close":188197.2344},{"date":"2022-07-27","close":188691.1875},{"date":"2022-07-28","close":190173.0625},{"date":"2022-07-29","close":181281.8438},{"date":"2022-08-01","close":181281.8438},{"date":"2022-08-02","close":181281.8438},{"date":"2022-08-03","close":179306.0312},{"date":"2022-08-04","close":176342.2969},{"date":"2022-08-05","close":178812.0625},{"date":"2022-08-08","close":178318.125},{"date":"2022-08-09","close":177330.2031},{"date":"2022-08-10","close":179306.0312},{"date":"2022-08-11","close":178812.0625},{"date":"2022-08-12","close":176342.2969},{"date":"2022-08-16","close":177330.2031},{"date":"2022-08-17","close":174366.4531},{"date":"2022-08-18","close":170908.7812},{"date":"2022-08-19","close":167451.0938},{"date":"2022-08-22","close":168438.9844},{"date":"2022-08-23","close":168438.9844},{"date":"2022-08-24","close":174366.4531},{"date":"2022-08-25","close":172390.6406},{"date":"2022-08-26","close":171896.6875},{"date":"2022-08-29","close":169426.9062},{"date":"2022-08-30","close":174366.4531},{"date":"2022-08-31","close":173378.5469},{"date":"2022-09-01","close":167451.0938},{"date":"2022-09-02","close":164487.3594},{"date":"2022-09-05","close":163993.375},{"date":"2022-09-06","close":163005.4844},{"date":"2022-09-07","close":162017.5625},{"date":"2022-09-08","close":163005.4844},{"date":"2022-09-13","close":167945.0469},{"date":"2022-09-14","close":172390.6406},{"date":"2022-09-15","close":168438.9844},{"date":"2022-09-16","close":167451.0938},{"date":"2022-09-19","close":166463.1719},{"date":"2022-09-20","close":169426.9062},{"date":"2022-09-21","close":164487.3594},{"date":"2022-09-22","close":162511.5156},{"date":"2022-09-23","close":155596.1406},{"date":"2022-09-26","close":149668.6719},{"date":"2022-09-27","close":157571.9531},{"date":"2022-09-28","close":152138.4375},{"date":"2022-09-29","close":159547.7812},{"date":"2022-09-30","close":156090.0938},{"date":"2022-10-04","close":156090.0938},{"date":"2022-10-05","close":155596.1406},{"date":"2022-10-06","close":154608.2188},{"date":"2022-10-07","close":152138.4375},{"date":"2022-10-11","close":148186.7969},{"date":"2022-10-12","close":147692.8438},{"date":"2022-10-13","close":141765.3594},{"date":"2022-10-14","close":145717.0312},{"date":"2022-10-17","close":143741.1875},{"date":"2022-10-18","close":146704.9375},{"date":"2022-10-19","close":143247.2344},{"date":"2022-10-20","close":146704.9375},{"date":"2022-10-21","close":148680.7656},{"date":"2022-10-24","close":157078.0156},{"date":"2022-10-25","close":162017.5625},{"date":"2022-10-26","close":161523.625},{"date":"2022-10-27","close":168932.9688},{"date":"2022-10-28","close":165969.2188},{"date":"2022-10-31","close":159547.7812},{"date":"2022-11-01","close":162017.5625},{"date":"2022-11-02","close":159053.8281},{"date":"2022-11-03","close":155596.1406},{"date":"2022-11-04","close":154608.2188},{"date":"2022-11-07","close":156090.0938},{"date":"2022-11-08","close":151150.5312},{"date":"2022-11-09","close":153620.3125},{"date":"2022-11-10","close":149174.7031},{"date":"2022-11-11","close":152138.4375},{"date":"2022-11-14","close":152632.4062},{"date":"2022-11-15","close":154114.2812},{"date":"2022-11-16","close":151644.4844},{"date":"2022-11-17","close":150656.5781},{"date":"2022-11-18","close":150162.6094},{"date":"2022-11-21","close":148680.7656},{"date":"2022-11-22","close":147198.8906},{"date":"2022-11-23","close":146210.9688},{"date":"2022-11-24","close":150162.6094},{"date":"2022-11-25","close":150162.6094},{"date":"2022-11-28","close":146210.9688},{"date":"2022-11-29","close":145717.0312},{"date":"2022-11-30","close":145717.0312},{"date":"2022-12-01","close":151644.4844},{"date":"2022-12-02","close":146210.9688},{"date":"2022-12-05","close":144729.0938},{"date":"2022-12-06","close":150162.6094},{"date":"2022-12-07","close":150162.6094},{"date":"2022-12-08","close":157571.9531},{"date":"2022-12-09","close":157571.9531},{"date":"2022-12-12","close":156584.0469},{"date":"2022-12-13","close":156090.0938},{"date":"2022-12-14","close":156090.0938},{"date":"2022-12-15","close":153620.3125},{"date":"2022-12-16","close":154114.2812},{"date":"2022-12-19","close":151644.4844},{"date":"2022-12-20","close":152138.4375},{"date":"2022-12-21","close":158065.9219},{"date":"2022-12-22","close":158559.875},{"date":"2022-12-23","close":154114.2812},{"date":"2022-12-26","close":155596.1406},{"date":"2022-12-27","close":154608.2188},{"date":"2022-12-28","close":160161.8281},{"date":"2022-12-29","close":157186.6875},{"date":"2023-01-02","close":159170.1094},{"date":"2023-01-03","close":159665.9688},{"date":"2023-01-04","close":149748.8281},{"date":"2023-01-05","close":148757.1094},{"date":"2023-01-06","close":150740.5312},{"date":"2023-01-09","close":150740.5312},{"date":"2023-01-10","close":145781.9688},{"date":"2023-01-11","close":145286.1094},{"date":"2023-01-12","close":145286.1094},{"date":"2023-01-13","close":143302.6875},{"date":"2023-01-16","close":142806.8281},{"date":"2023-01-17","close":138839.9688},{"date":"2023-01-18","close":138839.9688},{"date":"2023-01-19","close":148757.1094},{"date":"2023-01-20","close":148757.1094},{"date":"2023-01-25","close":149054.625},{"date":"2023-01-26","close":147467.875},{"date":"2023-01-27","close":146575.3438},{"date":"2023-01-30","close":147071.2031},{"date":"2023-01-31","close":151434.75},{"date":"2023-02-01","close":150244.6875},{"date":"2023-02-02","close":149352.1562},{"date":"2023-02-03","close":149947.1719},{"date":"2023-02-06","close":149054.625},{"date":"2023-02-07","close":149153.7969},{"date":"2023-02-08","close":153418.1719},{"date":"2023-02-09","close":152723.9688},{"date":"2023-02-10","close":124200.0},{"date":"2023-02-13","close":123666.75},{"date":"2023-02-14","close":121980.8359},{"date":"2023-02-15","close":120394.0938},{"date":"2023-02-16","close":120989.125},{"date":"2023-02-17","close":120592.4297},{"date":"2023-02-20","close":122179.1719},{"date":"2023-02-21","close":122575.8672},{"date":"2023-02-22","close":117815.6406},{"date":"2023-02-23","close":118212.3203},{"date":"2023-02-24","close":118212.3203},{"date":"2023-02-27","close":115336.3516},{"date":"2023-02-28","close":115733.0312},{"date":"2023-03-02","close":115138.0078},{"date":"2023-03-03","close":116030.5547},{"date":"2023-03-06","close":115038.8359},{"date":"2023-03-07","close":116030.5547},{"date":"2023-03-08","close":112460.3828},{"date":"2023-03-09","close":113452.0938},{"date":"2023-03-10","close":109782.7578},{"date":"2023-03-13","close":109187.7266},{"date":"2023-03-14","close":104129.9766},{"date":"2023-03-15","close":104824.1797},{"date":"2023-03-16","close":103832.4688},{"date":"2023-03-17","close":104625.8359},{"date":"2023-03-20","close":104824.1797},{"date":"2023-03-21","close":104427.5},{"date":"2023-03-22","close":105121.6953},{"date":"2023-03-23","close":104427.5},{"date":"2023-03-24","close":103634.125},{"date":"2023-03-27","close":104923.3516},{"date":"2023-03-28","close":104427.5},{"date":"2023-03-29","close":103138.2656},{"date":"2023-03-30","close":103832.4688},{"date":"2023-03-31","close":104328.3281},{"date":"2023-04-03","close":102642.4062},{"date":"2023-04-04","close":106906.7812},{"date":"2023-04-05","close":107501.8125},{"date":"2023-04-06","close":107402.6406},{"date":"2023-04-07","close":107997.6641},{"date":"2023-04-10","close":108196.0156},{"date":"2023-04-11","close":108691.8672},{"date":"2023-04-12","close":109088.5547},{"date":"2023-04-13","close":111369.5},{"date":"2023-04-14","close":112757.8906},{"date":"2023-04-17","close":109386.0625},{"date":"2023-04-18","close":109782.7578},{"date":"2023-04-19","close":108592.6953},{"date":"2023-04-20","close":106906.7812},{"date":"2023-04-21","close":107005.9531},{"date":"2023-04-24","close":106510.0938},{"date":"2023-04-25","close":105220.8672},{"date":"2023-04-26","close":108295.1797},{"date":"2023-04-27","close":106906.7812},{"date":"2023-04-28","close":109485.2344},{"date":"2023-05-02","close":106510.0938},{"date":"2023-05-03","close":108989.3828},{"date":"2023-05-04","close":113055.4062},{"date":"2023-05-08","close":112559.5469},{"date":"2023-05-09","close":113253.75},{"date":"2023-05-10","close":110476.9453},{"date":"2023-05-11","close":110675.2969},{"date":"2023-05-12","close":111567.8359},{"date":"2023-05-15","close":111567.8359},{"date":"2023-05-16","close":109981.0938},{"date":"2023-05-17","close":110476.9453},{"date":"2023-05-18","close":109782.7578},{"date":"2023-05-19","close":110675.2969},{"date":"2023-05-22","close":112460.3828},{"date":"2023-05-23","close":113848.7812},{"date":"2023-05-24","close":113253.75},{"date":"2023-05-25","close":111766.1797},{"date":"2023-05-26","close":109981.0938},{"date":"2023-05-30","close":110774.4688},{"date":"2023-05-31","close":109584.4062},{"date":"2023-06-01","close":111369.5},{"date":"2023-06-02","close":112658.7188},{"date":"2023-06-05","close":112162.8672},{"date":"2023-06-07","close":110972.8047},{"date":"2023-06-08","close":111865.3516},{"date":"2023-06-09","close":110476.9453},{"date":"2023-06-12","close":108890.2031},{"date":"2023-06-13","close":109981.0938},{"date":"2023-06-14","close":110080.2656},{"date":"2023-06-15","close":107700.1562},{"date":"2023-06-16","close":106807.6094},{"date":"2023-06-19","close":107204.2891},{"date":"2023-06-20","close":105815.8906},{"date":"2023-06-21","close":103634.125},{"date":"2023-06-22","close":104824.1797},{"date":"2023-06-23","close":101948.2109},{"date":"2023-06-26","close":102245.7266},{"date":"2023-06-27","close":102543.2344},{"date":"2023-06-28","close":102543.2344},{"date":"2023-06-29","close":91237.6953},{"date":"2023-06-30","close":95502.0625},{"date":"2023-07-03","close":95105.3828},{"date":"2023-07-04","close":94014.4922},{"date":"2023-07-05","close":92725.2734},{"date":"2023-07-06","close":91138.5312},{"date":"2023-07-07","close":91634.3828},{"date":"2023-07-10","close":91039.3594},{"date":"2023-07-11","close":92031.0703},{"date":"2023-07-12","close":95204.5547},{"date":"2023-07-13","close":96394.6094},{"date":"2023-07-14","close":98774.7188},{"date":"2023-07-17","close":94807.8672},{"date":"2023-07-18","close":94708.6953},{"date":"2023-07-19","close":96692.125},{"date":"2023-07-20","close":96493.7891},{"date":"2023-07-21","close":97882.1797},{"date":"2023-07-24","close":95006.2109},{"date":"2023-07-25","close":96196.2656},{"date":"2023-07-26","close":92427.75},{"date":"2023-07-27","close":95105.3828},{"date":"2023-07-28","close":98477.2109},{"date":"2023-07-31","close":101154.8438},{"date":"2023-08-01","close":105220.8672},{"date":"2023-08-02","close":106014.2422},{"date":"2023-08-03","close":106807.6094},{"date":"2023-08-04","close":107303.4609},{"date":"2023-08-07","close":105220.8672},{"date":"2023-08-08","close":104328.3281},{"date":"2023-08-09","close":105815.8906},{"date":"2023-08-10","close":110972.8047},{"date":"2023-08-11","close":109782.7578},{"date":"2023-08-14","close":108691.8672},{"date":"2023-08-16","close":107898.4922},{"date":"2023-08-17","close":104824.1797},{"date":"2023-08-18","close":103634.125},{"date":"2023-08-21","close":106410.9219},{"date":"2023-08-22","close":105518.3828},{"date":"2023-08-23","close":104030.8047},{"date":"2023-08-24","close":104625.8359},{"date":"2023-08-25","close":105815.8906},{"date":"2023-08-28","close":104526.6719},{"date":"2023-08-29","close":104725.0078},{"date":"2023-08-30","close":104030.8047},{"date":"2023-08-31","close":103435.7812},{"date":"2023-09-01","close":100361.4609},{"date":"2023-09-04","close":101452.3516},{"date":"2023-09-05","close":100956.4922},{"date":"2023-09-06","close":101650.6953},{"date":"2023-09-07","close":101353.1797},{"date":"2023-09-08","close":103931.6406},{"date":"2023-09-11","close":107898.4922},{"date":"2023-09-12","close":107105.125},{"date":"2023-09-13","close":106708.4375},{"date":"2023-09-14","close":107600.9844},{"date":"2023-09-15","close":108196.0156},{"date":"2023-09-18","close":107501.8125},{"date":"2023-09-19","close":106708.4375},{"date":"2023-09-20","close":106410.9219},{"date":"2023-09-21","close":104229.1484},{"date":"2023-09-22","close":103534.9531},{"date":"2023-09-25","close":103039.0938},{"date":"2023-09-26","close":101551.5234},{"date":"2023-09-27","close":111865.3516},{"date":"2023-10-04","close":106113.4141},{"date":"2023-10-05","close":108791.0312},{"date":"2023-10-06","close":113154.5781},{"date":"2023-10-10","close":115038.8359},{"date":"2023-10-11","close":116328.0625},{"date":"2023-10-12","close":116228.8984},{"date":"2023-10-13","close":112956.2422},{"date":"2023-10-16","close":111865.3516},{"date":"2023-10-17","close":109187.7266},{"date":"2023-10-18","close":106410.9219},{"date":"2023-10-19","close":103435.7812},{"date":"2023-10-20","close":99568.0938},{"date":"2023-10-23","close":99568.0938},{"date":"2023-10-24","close":101055.6641},{"date":"2023-10-25","close":100857.3203},{"date":"2023-10-26","close":99369.75},{"date":"2023-10-27","close":100163.125},{"date":"2023-10-30","close":99468.9219},{"date":"2023-10-31","close":99072.2422},{"date":"2023-11-01","close":99667.2734},{"date":"2023-11-02","close":101948.2109},{"date":"2023-11-03","close":100758.1562},{"date":"2023-11-06","close":106014.2422},{"date":"2023-11-07","close":105617.5469},{"date":"2023-11-08","close":106906.7812},{"date":"2023-11-09","close":108295.1797},{"date":"2023-11-10","close":106113.4141},{"date":"2023-11-13","close":105518.3828},{"date":"2023-11-14","close":106609.2656},{"date":"2023-11-15","close":107501.8125},{"date":"2023-11-16","close":107105.125},{"date":"2023-11-17","close":106510.0938},{"date":"2023-11-20","close":107700.1562},{"date":"2023-11-21","close":109386.0625},{"date":"2023-11-22","close":109187.7266},{"date":"2023-11-23","close":110080.2656},{"date":"2023-11-24","close":108096.8359},{"date":"2023-11-27","close":107700.1562},{"date":"2023-11-28","close":107005.9531},{"date":"2023-11-29","close":106014.2422},{"date":"2023-11-30","close":104030.8047},{"date":"2023-12-01","close":106510.0938},{"date":"2023-12-04","close":105419.2109},{"date":"2023-12-05","close":106807.6094},{"date":"2023-12-06","close":106510.0938},{"date":"2023-12-07","close":108791.0312},{"date":"2023-12-08","close":109683.5781},{"date":"2023-12-11","close":109981.0938},{"date":"2023-12-12","close":110278.6094},{"date":"2023-12-13","close":108691.8672},{"date":"2023-12-14","close":108096.8359},{"date":"2023-12-15","close":108096.8359},{"date":"2023-12-18","close":107600.9844},{"date":"2023-12-19","close":107700.1562},{"date":"2023-12-20","close":110476.9453},{"date":"2023-12-21","close":109584.4062},{"date":"2023-12-22","close":111667.0078},{"date":"2023-12-26","close":114047.125},{"date":"2023-12-27","close":115038.8359},{"date":"2023-12-28","close":115832.2031},{"date":"2024-01-02","close":116427.2344},{"date":"2024-01-03","close":116526.4062},{"date":"2024-01-04","close":112857.0625},{"date":"2024-01-05","close":112857.0625},{"date":"2024-01-08","close":110972.8047},{"date":"2024-01-09","close":113055.4062},{"date":"2024-01-10","close":114939.6641},{"date":"2024-01-11","close":112460.3828},{"date":"2024-01-12","close":111567.8359},{"date":"2024-01-15","close":110476.9453},{"date":"2024-01-16","close":110377.7812},{"date":"2024-01-17","close":109187.7266},{"date":"2024-01-18","close":113154.5781},{"date":"2024-01-19","close":111567.8359},{"date":"2024-01-22","close":112361.2109},{"date":"2024-01-23","close":112162.8672},{"date":"2024-01-24","close":109881.9219},{"date":"2024-01-25","close":107799.3203},{"date":"2024-01-26","close":109386.0625},{"date":"2024-01-29","close":109386.0625},{"date":"2024-01-30","close":109683.5781},{"date":"2024-01-31","close":109782.7578},{"date":"2024-02-01","close":109088.5547},{"date":"2024-02-02","close":109981.0938},{"date":"2024-02-05","close":110774.4688},{"date":"2024-02-06","close":112857.0625},{"date":"2024-02-07","close":116724.75},{"date":"2024-02-08","close":117815.6406},{"date":"2024-02-13","close":118311.4922},{"date":"2024-02-14","close":118410.6641},{"date":"2024-02-15","close":117418.9453},{"date":"2024-02-16","close":116328.0625},{"date":"2024-02-19","close":116328.0625},{"date":"2024-02-20","close":118013.9766},{"date":"2024-02-21","close":115038.8359},{"date":"2024-02-22","close":114146.2891},{"date":"2024-02-23","close":115138.0078},{"date":"2024-02-26","close":115931.375},{"date":"2024-02-27","close":113650.4375},{"date":"2024-02-28","close":114542.9844},{"date":"2024-02-29","close":113650.4375},{"date":"2024-03-04","close":112262.0391},{"date":"2024-03-05","close":113947.9531},{"date":"2024-03-06","close":113551.2656},{"date":"2024-03-07","close":112162.8672},{"date":"2024-03-08","close":117022.2656},{"date":"2024-03-11","close":118311.4922},{"date":"2024-03-12","close":116228.8984},{"date":"2024-03-13","close":115633.8672},{"date":"2024-03-14","close":113947.9531},{"date":"2024-03-15","close":111964.5234},{"date":"2024-03-18","close":116625.5781},{"date":"2024-03-19","close":122575.8672},{"date":"2024-03-20","close":119402.3828},{"date":"2024-03-21","close":119799.0625},{"date":"2024-03-22","close":118311.4922},{"date":"2024-03-25","close":125848.5156},{"date":"2024-03-26","close":122377.5234},{"date":"2024-03-27","close":120493.2578},{"date":"2024-03-28","close":121088.2891},{"date":"2024-03-29","close":120294.9219},{"date":"2024-04-01","close":124063.4375},{"date":"2024-04-02","close":118013.9766},{"date":"2024-04-03","close":118113.1484},{"date":"2024-04-04","close":116923.0938},{"date":"2024-04-05","close":114344.6328},{"date":"2024-04-08","close":112361.2109},{"date":"2024-04-09","close":112262.0391},{"date":"2024-04-11","close":111567.8359},{"date":"2024-04-12","close":113749.6094},{"date":"2024-04-15","close":111766.1797},{"date":"2024-04-16","close":109187.7266},{"date":"2024-04-17","close":107204.2891},{"date":"2024-04-18","close":108295.1797},{"date":"2024-04-19","close":106609.2656},{"date":"2024-04-22","close":109881.9219},{"date":"2024-04-23","close":111369.5},{"date":"2024-04-24","close":110675.2969},{"date":"2024-04-25","close":109584.4062},{"date":"2024-04-26","close":111766.1797},{"date":"2024-04-29","close":112262.0391},{"date":"2024-04-30","close":110972.8047},{"date":"2024-05-02","close":110774.4688},{"date":"2024-05-03","close":110972.8047},{"date":"2024-05-07","close":111468.6641},{"date":"2024-05-08","close":111766.1797},{"date":"2024-05-09","close":111171.1484},{"date":"2024-05-10","close":109782.7578},{"date":"2024-05-13","close":108791.0312},{"date":"2024-05-14","close":110576.125},{"date":"2024-05-16","close":110476.9453},{"date":"2024-05-17","close":111766.1797},{"date":"2024-05-20","close":110476.9453},{"date":"2024-05-21","close":109683.5781},{"date":"2024-05-22","close":108394.3516},{"date":"2024-05-23","close":107501.8125},{"date":"2024-05-24","close":106609.2656},{"date":"2024-05-27","close":108691.8672},{"date":"2024-05-28","close":107501.8125},{"date":"2024-05-29","close":105617.5469},{"date":"2024-05-30","close":102245.7266},{"date":"2024-05-31","close":106014.2422},{"date":"2024-06-03","close":106410.9219},{"date":"2024-06-04","close":108096.8359},{"date":"2024-06-05","close":107700.1562},{"date":"2024-06-07","close":108096.8359},{"date":"2024-06-10","close":106311.75},{"date":"2024-06-11","close":105617.5469},{"date":"2024-06-12","close":103435.7812},{"date":"2024-06-13","close":103435.7812},{"date":"2024-06-14","close":102840.7578},{"date":"2024-06-17","close":103237.4375},{"date":"2024-06-18","close":102741.5859},{"date":"2024-06-19","close":102146.5547},{"date":"2024-06-20","close":101650.6953},{"date":"2024-06-21","close":101353.1797},{"date":"2024-06-24","close":100460.6406},{"date":"2024-06-25","close":101055.6641},{"date":"2024-06-26","close":99766.4375},{"date":"2024-06-27","close":100658.9844},{"date":"2024-06-28","close":101551.5234},{"date":"2024-07-01","close":102741.5859},{"date":"2024-07-02","close":102344.8984},{"date":"2024-07-03","close":102741.5859},{"date":"2024-07-04","close":108295.1797},{"date":"2024-07-05","close":109485.2344},{"date":"2024-07-08","close":113452.0938},{"date":"2024-07-09","close":116823.9219},{"date":"2024-07-10","close":121584.1484},{"date":"2024-07-11","close":121385.8047},{"date":"2024-07-12","close":122476.6953},{"date":"2024-07-15","close":121484.9844},{"date":"2024-07-16","close":121385.8047},{"date":"2024-07-17","close":121584.1484},{"date":"2024-07-18","close":118212.3203},{"date":"2024-07-19","close":117220.6094},{"date":"2024-07-22","close":116129.7266},{"date":"2024-07-23","close":117121.4375},{"date":"2024-07-24","close":127732.7812},{"date":"2024-07-25","close":127038.5781},{"date":"2024-07-26","close":128922.8359},{"date":"2024-07-29","close":128426.9766},{"date":"2024-07-30","close":127236.9219},{"date":"2024-07-31","close":123567.5781},{"date":"2024-08-01","close":128426.9766},{"date":"2024-08-02","close":122774.2031},{"date":"2024-08-05","close":111071.9766},{"date":"2024-08-06","close":115733.0312},{"date":"2024-08-07","close":128327.8047},{"date":"2024-08-08","close":131798.7969},{"date":"2024-08-09","close":123964.2656},{"date":"2024-08-12","close":124360.9453},{"date":"2024-08-13","close":123865.0938},{"date":"2024-08-14","close":121385.8047},{"date":"2024-08-16","close":126641.8906},{"date":"2024-08-19","close":139534.1719},{"date":"2024-08-20","close":138839.9688},{"date":"2024-08-21","close":144691.0938},{"date":"2024-08-22","close":142013.4688},{"date":"2024-08-23","close":144988.6094},{"date":"2024-08-26","close":141319.25},{"date":"2024-08-27","close":137649.9219},{"date":"2024-08-28","close":147666.2344},{"date":"2024-08-29","close":143699.375},{"date":"2024-08-30","close":148757.1094},{"date":"2024-09-02","close":146575.3438},{"date":"2024-09-03","close":143699.375},{"date":"2024-09-04","close":139435.0},{"date":"2024-09-05","close":131104.6094},{"date":"2024-09-06","close":129022.0},{"date":"2024-09-09","close":134674.7656},{"date":"2024-09-10","close":135765.6562},{"date":"2024-09-11","close":130707.9141},{"date":"2024-09-12","close":131203.7812},{"date":"2024-09-13","close":140922.5781},{"date":"2024-09-19","close":142013.4688},{"date":"2024-09-20","close":142410.1406},{"date":"2024-09-23","close":144889.4375},{"date":"2024-09-24","close":143600.2031},{"date":"2024-09-25","close":138939.1406},{"date":"2024-09-26","close":142112.625},{"date":"2024-09-27","close":135864.8281},{"date":"2024-09-30","close":137154.0625},{"date":"2024-10-02","close":134377.2656},{"date":"2024-10-04","close":138839.9688},{"date":"2024-10-07","close":137550.75},{"date":"2024-10-08","close":142013.4688},{"date":"2024-10-10","close":149153.7969},{"date":"2024-10-11","close":159765.1406},{"date":"2024-10-14","close":159765.1406},{"date":"2024-10-15","close":159070.9375},{"date":"2024-10-16","close":157583.375},{"date":"2024-10-17","close":156690.8281},{"date":"2024-10-18","close":157484.2031},{"date":"2024-10-21","close":156988.3281},{"date":"2024-10-22","close":156095.7969},{"date":"2024-10-23","close":151038.0625},{"date":"2024-10-24","close":152525.6406},{"date":"2024-10-25","close":151633.0781},{"date":"2024-10-28","close":152327.2969},{"date":"2024-10-29","close":149153.7969},{"date":"2024-10-30","close":148162.0938},{"date":"2024-10-31","close":157682.5469},{"date":"2024-11-01","close":153517.3438},{"date":"2024-11-04","close":154013.2031},{"date":"2024-11-05","close":149451.3281},{"date":"2024-11-06","close":157583.375},{"date":"2024-11-07","close":152000.0},{"date":"2024-11-08","close":150443.0312},{"date":"2024-11-11","close":144393.5625},{"date":"2024-11-12","close":137848.25},{"date":"2024-11-13","close":134178.9219},{"date":"2024-11-14","close":133683.0625},{"date":"2024-11-15","close":129914.5469},{"date":"2024-11-18","close":126443.5469},{"date":"2024-11-19","close":128724.4922},{"date":"2024-11-20","close":131501.2812},{"date":"2024-11-21","close":127931.125},{"date":"2024-11-22","close":128030.2891},{"date":"2024-11-25","close":125253.4922},{"date":"2024-11-26","close":125451.8359},{"date":"2024-11-27","close":125055.1484},{"date":"2024-11-28","close":128129.4609},{"date":"2024-11-29","close":121484.9844},{"date":"2024-12-02","close":123170.8906},{"date":"2024-12-03","close":127435.2578},{"date":"2024-12-04","close":123270.0625},{"date":"2024-12-05","close":120989.125},{"date":"2024-12-06","close":118509.8359},{"date":"2024-12-09","close":114542.9844},{"date":"2024-12-10","close":118906.5156},{"date":"2024-12-11","close":116625.5781},{"date":"2024-12-12","close":123071.7266},{"date":"2024-12-13","close":124261.7734},{"date":"2024-12-16","close":125848.5156},{"date":"2024-12-17","close":130311.2344},{"date":"2024-12-18","close":127831.9531},{"date":"2024-12-19","close":124460.1172},{"date":"2024-12-20","close":123765.9141},{"date":"2024-12-23","close":124856.8047},{"date":"2024-12-24","close":123964.2656},{"date":"2024-12-26","close":122476.6953},{"date":"2024-12-27","close":121878.7578},{"date":"2024-12-30","close":125964.6406},{"date":"2025-01-02","close":126363.2578},{"date":"2025-01-03","close":126761.8828},{"date":"2025-01-06","close":125964.6406},{"date":"2025-01-07","close":126163.9531},{"date":"2025-01-08","close":124768.7734},{"date":"2025-01-09","close":132242.9375},{"date":"2025-01-10","close":130150.1719},{"date":"2025-01-13","close":133339.1562},{"date":"2025-01-14","close":131246.3906},{"date":"2025-01-15","close":128157.0625},{"date":"2025-01-16","close":129851.2031},{"date":"2025-01-17","close":129552.2422},{"date":"2025-01-20","close":126363.2578},{"date":"2025-01-21","close":130847.7578},{"date":"2025-01-22","close":140414.7031},{"date":"2025-01-23","close":137225.7188},{"date":"2025-01-24","close":135033.2969},{"date":"2025-01-31","close":137225.7188},{"date":"2025-02-03","close":131346.0469},{"date":"2025-02-04","close":138022.9688},{"date":"2025-02-05","close":139517.7969},{"date":"2025-02-06","close":146792.6562},{"date":"2025-02-07","close":143304.7031},{"date":"2025-02-10","close":143902.6406},{"date":"2025-02-11","close":135930.2031},{"date":"2025-02-12","close":135531.5781},{"date":"2025-02-13","close":135332.2656},{"date":"2025-02-14","close":131445.6875},{"date":"2025-02-17","close":136129.5},{"date":"2025-02-18","close":135132.9531},{"date":"2025-02-19","close":131943.9688},{"date":"2025-02-20","close":131445.6875},{"date":"2025-02-21","close":131943.9688},{"date":"2025-02-24","close":128456.0312},{"date":"2025-02-25","close":129153.6172},{"date":"2025-02-26","close":133937.0781},{"date":"2025-02-27","close":132442.25},{"date":"2025-02-28","close":126363.2578},{"date":"2025-03-04","close":127060.8516},{"date":"2025-03-05","close":127160.5078},{"date":"2025-03-06","close":127559.125},{"date":"2025-03-07","close":123373.5938},{"date":"2025-03-10","close":122974.9688},{"date":"2025-03-11","close":120483.5859},{"date":"2025-03-12","close":119785.9922},{"date":"2025-03-13","close":119885.6484},{"date":"2025-03-14","close":119487.0234},{"date":"2025-03-17","close":120483.5859},{"date":"2025-03-18","close":120483.5859},{"date":"2025-03-19","close":118789.4375},{"date":"2025-03-20","close":117992.1953},{"date":"2025-03-21","close":117892.5391},{"date":"2025-03-24","close":118789.4375},{"date":"2025-03-25","close":120383.9297},{"date":"2025-03-26","close":121579.7969},{"date":"2025-03-27","close":118988.75},{"date":"2025-03-28","close":116098.7344},{"date":"2025-03-31","close":112610.7891},{"date":"2025-04-01","close":112810.1016},{"date":"2025-04-02","close":112909.7578},{"date":"2025-04-03","close":118490.4688},{"date":"2025-04-04","close":118390.8125},{"date":"2025-04-07","close":115002.5234},{"date":"2025-04-08","close":121679.4531},{"date":"2025-04-09","close":118988.75},{"date":"2025-04-10","close":128854.6484},{"date":"2025-04-11","close":131744.6562},{"date":"2025-04-14","close":131844.3125},{"date":"2025-04-15","close":129552.2422},{"date":"2025-04-16","close":129552.2422},{"date":"2025-04-17","close":129651.8984},{"date":"2025-04-18","close":131047.0703},{"date":"2025-04-21","close":130947.4141},{"date":"2025-04-22","close":129452.5859},{"date":"2025-04-23","close":129851.2031},{"date":"2025-04-24","close":129352.9297},{"date":"2025-04-25","close":128754.9922},{"date":"2025-04-28","close":129851.2031},{"date":"2025-04-29","close":136328.8125},{"date":"2025-04-30","close":137524.6875},{"date":"2025-05-02","close":142407.8125},{"date":"2025-05-07","close":135930.2031},{"date":"2025-05-08","close":142208.5},{"date":"2025-05-09","close":140215.3906},{"date":"2025-05-12","close":134435.3594},{"date":"2025-05-13","close":136428.4688},{"date":"2025-05-14","close":142607.125},{"date":"2025-05-15","close":142407.8125},{"date":"2025-05-16","close":141710.2188},{"date":"2025-05-19","close":138222.2812},{"date":"2025-05-20","close":137823.6562},{"date":"2025-05-21","close":144699.8906},{"date":"2025-05-22","close":142507.4688},{"date":"2025-05-23","close":140514.3594},{"date":"2025-05-26","close":143404.3594},{"date":"2025-05-27","close":143802.9844},{"date":"2025-05-28","close":139617.4531},{"date":"2025-05-29","close":144400.9219},{"date":"2025-05-30","close":158153.3906},{"date":"2025-06-02","close":167919.6406},{"date":"2025-06-04","close":162438.5781},{"date":"2025-06-05","close":160046.8438},{"date":"2025-06-09","close":161442.0156},{"date":"2025-06-10","close":161143.0469},{"date":"2025-06-11","close":163036.5156},{"date":"2025-06-12","close":161940.2969},{"date":"2025-06-13","close":157754.7656},{"date":"2025-06-16","close":157356.1406},{"date":"2025-06-17","close":155462.6875},{"date":"2025-06-18","close":155263.375},{"date":"2025-06-19","close":154067.5156},{"date":"2025-06-20","close":157555.4531},{"date":"2025-06-23","close":151177.5},{"date":"2025-06-24","close":150679.2188},{"date":"2025-06-25","close":144998.8594},{"date":"2025-06-26","close":143902.6406},{"date":"2025-06-27","close":142806.4375},{"date":"2025-06-30","close":143504.0156},{"date":"2025-07-01","close":144500.5781},{"date":"2025-07-02","close":144799.5469},{"date":"2025-07-03","close":158253.0469},{"date":"2025-07-04","close":154964.4062},{"date":"2025-07-07","close":157057.1719},{"date":"2025-07-08","close":153369.9219},{"date":"2025-07-09","close":162139.6094},{"date":"2025-07-10","close":161940.2969},{"date":"2025-07-11","close":160943.75},{"date":"2025-07-14","close":163734.0938},{"date":"2025-07-15","close":163833.75},{"date":"2025-07-16","close":163833.75},{"date":"2025-07-17","close":168517.5625},{"date":"2025-07-18","close":170809.6406},{"date":"2025-07-21","close":165527.9062},{"date":"2025-07-22","close":165926.5156},{"date":"2025-07-23","close":163435.125},{"date":"2025-07-24","close":164232.375},{"date":"2025-07-25","close":160046.8438},{"date":"2025-07-28","close":157356.1406},{"date":"2025-07-29","close":157655.1094},{"date":"2025-07-30","close":154765.0938},{"date":"2025-07-31","close":146693.0},{"date":"2025-08-01","close":142308.1562},{"date":"2025-08-04","close":140514.3594},{"date":"2025-08-05","close":139517.7969},{"date":"2025-08-06","close":135930.2031},{"date":"2025-08-07","close":133937.0781},{"date":"2025-08-08","close":133538.4688},{"date":"2025-08-11","close":131844.3125},{"date":"2025-08-12","close":128854.6484},{"date":"2025-08-13","close":131545.3438},{"date":"2025-08-14","close":133538.4688},{"date":"2025-08-18","close":134036.7344},{"date":"2025-08-19","close":132541.9062},{"date":"2025-08-20","close":131545.3438},{"date":"2025-08-21","close":133538.4688},{"date":"2025-08-22","close":133538.4688},{"date":"2025-08-25","close":135132.9531},{"date":"2025-08-26","close":135930.2031},{"date":"2025-08-27","close":137425.0312},{"date":"2025-08-28","close":137026.4062},{"date":"2025-08-29","close":135531.5781},{"date":"2025-09-01","close":135132.9531},{"date":"2025-09-02","close":136627.7812},{"date":"2025-09-03","close":143504.0156},{"date":"2025-09-04","close":141610.5625},{"date":"2025-09-05","close":143802.9844},{"date":"2025-09-08","close":144301.2656},{"date":"2025-09-09","close":142806.4375},{"date":"2025-09-10","close":143404.3594},{"date":"2025-09-11","close":143703.3281},{"date":"2025-09-12","close":142706.7812},{"date":"2025-09-15","close":140315.0469},{"date":"2025-09-16","close":141012.625},{"date":"2025-09-17","close":139617.4531},{"date":"2025-09-18","close":138620.8906},{"date":"2025-09-19","close":141500.0},{"date":"2025-09-22","close":144002.2969},{"date":"2025-09-23","close":142906.0781},{"date":"2025-09-24","close":137225.7188},{"date":"2025-09-25","close":136627.7812},{"date":"2025-09-26","close":132442.25},{"date":"2025-09-29","close":134933.6406},{"date":"2025-09-30","close":133538.4688},{"date":"2025-10-01","close":136029.8438},{"date":"2025-10-02","close":132342.5938},{"date":"2025-10-10","close":131844.3125},{"date":"2025-10-13","close":133438.8125},{"date":"2025-10-14","close":133438.8125},{"date":"2025-10-15","close":134435.3594},{"date":"2025-10-16","close":136328.8125},{"date":"2025-10-17","close":134933.6406},{"date":"2025-10-20","close":139517.7969},{"date":"2025-10-21","close":138222.2812},{"date":"2025-10-22","close":138521.2344},{"date":"2025-10-23","close":135431.9219},{"date":"2025-10-24","close":133837.4219},{"date":"2025-10-27","close":139617.4531},{"date":"2025-10-28","close":140315.0469},{"date":"2025-10-29","close":139318.4844},{"date":"2025-10-30","close":136229.1562},{"date":"2025-10-31","close":138919.8594},{"date":"2025-11-03","close":143005.7344},{"date":"2025-11-04","close":141710.2188},{"date":"2025-11-05","close":140115.7344},{"date":"2025-11-06","close":144400.9219},{"date":"2025-11-07","close":139218.8281},{"date":"2025-11-10","close":151177.5},{"date":"2025-11-11","close":147290.9375},{"date":"2025-11-12","close":161840.6406},{"date":"2025-11-13","close":162139.6094},{"date":"2025-11-14","close":173201.375},{"date":"2025-11-17","close":171706.5469},{"date":"2025-11-18","close":168816.5312},{"date":"2025-11-19","close":169314.8125},{"date":"2025-11-20","close":171507.2344},{"date":"2025-11-21","close":171407.5781},{"date":"2025-11-24","close":166723.7656},{"date":"2025-11-25","close":164830.3125},{"date":"2025-11-26","close":174696.2188},{"date":"2025-11-27","close":174795.875},{"date":"2025-11-28","close":175692.7656},{"date":"2025-12-01","close":181373.1406},{"date":"2025-12-02","close":179479.6719},{"date":"2025-12-03","close":179977.9531},{"date":"2025-12-04","close":179579.3281},{"date":"2025-12-05","close":182768.3125},{"date":"2025-12-08","close":180376.5781},{"date":"2025-12-09","close":182569.0},{"date":"2025-12-10","close":186654.875},{"date":"2025-12-11","close":192335.25},{"date":"2025-12-12","close":184063.8281},{"date":"2025-12-15","close":182070.7188},{"date":"2025-12-16","close":183067.2812},{"date":"2025-12-17","close":182070.7188},{"date":"2025-12-18","close":180177.2656},{"date":"2025-12-19","close":179977.9531},{"date":"2025-12-22","close":178881.75},{"date":"2025-12-23","close":177984.8438},{"date":"2025-12-24","close":176788.9844},{"date":"2025-12-26","close":173600.0},{"date":"2025-12-29","close":175100.0},{"date":"2025-12-30","close":172300.0},{"date":"2026-01-02","close":166000.0},{"date":"2026-01-05","close":169600.0},{"date":"2026-01-06","close":167700.0},{"date":"2026-01-07","close":169100.0},{"date":"2026-01-08","close":173100.0},{"date":"2026-01-09","close":172600.0},{"date":"2026-01-12","close":170700.0},{"date":"2026-01-13","close":167700.0},{"date":"2026-01-14","close":163000.0},{"date":"2026-01-15","close":164800.0},{"date":"2026-01-16","close":164200.0},{"date":"2026-01-19","close":160700.0},{"date":"2026-01-20","close":164900.0},{"date":"2026-01-21","close":162900.0},{"date":"2026-01-22","close":164600.0},{"date":"2026-01-23","close":167100.0},{"date":"2026-01-26","close":167500.0},{"date":"2026-01-27","close":168700.0},{"date":"2026-01-28","close":170500.0},{"date":"2026-01-29","close":170300.0},{"date":"2026-01-30","close":168900.0},{"date":"2026-02-02","close":161800.0},{"date":"2026-02-03","close":168200.0},{"date":"2026-02-04","close":167800.0},{"date":"2026-02-05","close":164600.0},{"date":"2026-02-06","close":163300.0},{"date":"2026-02-09","close":168800.0},{"date":"2026-02-10","close":178900.0},{"date":"2026-02-11","close":174000.0},{"date":"2026-02-12","close":173400.0},{"date":"2026-02-13","close":169500.0},{"date":"2026-02-19","close":173300.0},{"date":"2026-02-20","close":173000.0},{"date":"2026-02-23","close":191900.0},{"date":"2026-02-24","close":194000.0},{"date":"2026-02-25","close":185100.0},{"date":"2026-02-26","close":181000.0},{"date":"2026-02-27","close":176300.0},{"date":"2026-03-03","close":178600.0},{"date":"2026-03-04","close":156000.0},{"date":"2026-03-05","close":166000.0},{"date":"2026-03-06","close":169800.0},{"date":"2026-03-09","close":162100.0},{"date":"2026-03-10","close":164400.0},{"date":"2026-03-11","close":167900.0},{"date":"2026-03-12","close":166700.0},{"date":"2026-03-13","close":167200.0},{"date":"2026-03-16","close":160600.0},{"date":"2026-03-17","close":165000.0},{"date":"2026-03-18","close":162200.0},{"date":"2026-03-19","close":160000.0},{"date":"2026-03-20","close":160000.0},{"date":"2026-03-23","close":149600.0},{"date":"2026-03-24","close":154600.0},{"date":"2026-03-25","close":159400.0},{"date":"2026-03-26","close":161400.0},{"date":"2026-03-27","close":167000.0},{"date":"2026-03-30","close":162400.0},{"date":"2026-03-31","close":160000.0},{"date":"2026-04-01","close":170500.0},{"date":"2026-04-02","close":159100.0},{"date":"2026-04-03","close":155700.0},{"date":"2026-04-06","close":153600.0},{"date":"2026-04-07","close":149300.0},{"date":"2026-04-08","close":149800.0},{"date":"2026-04-09","close":147500.0},{"date":"2026-04-10","close":150400.0},{"date":"2026-04-13","close":151100.0},{"date":"2026-04-14","close":150000.0},{"date":"2026-04-15","close":155100.0},{"date":"2026-04-16","close":156500.0},{"date":"2026-04-17","close":154100.0},{"date":"2026-04-20","close":151700.0},{"date":"2026-04-21","close":149300.0},{"date":"2026-04-22","close":149700.0},{"date":"2026-04-23","close":149800.0},{"date":"2026-04-24","close":152400.0},{"date":"2026-04-27","close":149600.0},{"date":"2026-04-28","close":151900.0},{"date":"2026-04-29","close":149600.0},{"date":"2026-04-30","close":148300.0},{"date":"2026-05-04","close":147700.0},{"date":"2026-05-06","close":143200.0},{"date":"2026-05-07","close":144800.0},{"date":"2026-05-08","close":145200.0},{"date":"2026-05-11","close":139800.0},{"date":"2026-05-12","close":143700.0},{"date":"2026-05-13","close":138000.0},{"date":"2026-05-14","close":144900.0},{"date":"2026-05-15","close":142000.0},{"date":"2026-05-18","close":133100.0},{"date":"2026-05-19","close":134200.0},{"date":"2026-05-20","close":130700.0},{"date":"2026-05-21","close":135100.0},{"date":"2026-05-22","close":136200.0},{"date":"2026-05-26","close":134700.0},{"date":"2026-05-27","close":134700.0},{"date":"2026-05-28","close":131700.0},{"date":"2026-05-29","close":130600.0},{"date":"2026-06-01","close":127200.0},{"date":"2026-06-02","close":123000.0},{"date":"2026-06-04","close":126500.0},{"date":"2026-06-05","close":121100.0},{"date":"2026-06-08","close":119500.0},{"date":"2026-06-09","close":118300.0},{"date":"2026-06-10","close":120900.0},{"date":"2026-06-11","close":120300.0},{"date":"2026-06-12","close":120100.0},{"date":"2026-06-15","close":120200.0},{"date":"2026-06-16","close":122700.0},{"date":"2026-06-17","close":123500.0},{"date":"2026-06-18","close":121100.0},{"date":"2026-06-19","close":119200.0},{"date":"2026-06-22","close":114300.0},{"date":"2026-06-23","close":112100.0},{"date":"2026-06-24","close":114400.0},{"date":"2026-06-25","close":111600.0},{"date":"2026-06-26","close":107300.0},{"date":"2026-06-29","close":119100.0},{"date":"2026-06-30","close":112700.0},{"date":"2026-07-01","close":118300.0},{"date":"2026-07-02","close":124500.0},{"date":"2026-07-03","close":132500.0},{"date":"2026-07-06","close":133300.0},{"date":"2026-07-07","close":134500.0},{"date":"2026-07-08","close":134900.0},{"date":"2026-07-09","close":131600.0},{"date":"2026-07-10","close":131900.0},{"date":"2026-07-13","close":132500.0},{"date":"2026-07-14","close":122500.0},{"date":"2026-07-15","close":118900.0},{"date":"2026-07-16","close":121900.0},{"date":"2026-07-20","close":118300.0},{"date":"2026-07-21","close":121800.0},{"date":"2026-07-22","close":119700.0},{"date":"2026-07-23","close":123800.0},{"date":"2026-07-24","close":127600.0},{"date":"2026-07-27","close":128300.0},{"date":"2026-07-28","close":125900.0},{"date":"2026-07-29","close":122100.0},{"date":"2026-07-30","close":125400.0},{"date":"2026-07-31","close":113800.0},{"date":"2026-08-03","close":114000.0},{"date":"2026-08-04","close":123600.0},{"date":"2026-08-05","close":124500.0},{"date":"2026-08-06","close":128000.0},{"date":"2026-08-07","close":129000.0},{"date":"2026-08-10","close":129500.0},{"date":"2026-08-11","close":130100.0},{"date":"2026-08-12","close":124800.0},{"date":"2026-08-13","close":123300.0},{"date":"2026-08-14","close":124600.0},{"date":"2026-08-18","close":118500.0},{"date":"2026-08-19","close":118300.0},{"date":"2026-08-20","close":120900.0},{"date":"2026-08-21","close":119500.0},{"date":"2026-08-24","close":124600.0},{"date":"2026-08-25","close":122200.0},{"date":"2026-08-26","close":128000.0},{"date":"2026-08-27","close":124900.0},{"date":"2026-08-28","close":128800.0},{"date":"2026-08-31","close":127000.0},{"date":"2026-09-01","close":126800.0},{"date":"2026-09-02","close":124100.0},{"date":"2026-09-03","close":114800.0},{"date":"2026-09-04","close":116100.0},{"date":"2026-09-07","close":116600.0},{"date":"2026-09-08","close":115600.0},{"date":"2026-09-09","close":114400.0},{"date":"2026-09-10","close":113200.0},{"date":"2026-09-11","close":111900.0},{"date":"2026-09-14","close":110400.0},{"date":"2026-09-15","close":110000.0},{"date":"2026-09-16","close":108200.0},{"date":"2026-09-17","close":110700.0},{"date":"2026-09-18","close":110300.0},{"date":"2026-09-21","close":108800.0},{"date":"2026-09-22","close":108600.0},{"date":"2026-09-23","close":107200.0},{"date":"2026-09-28","close":107900.0},{"date":"2026-09-29","close":107200.0},{"date":"2026-09-30","close":106800.0},{"date":"2026-10-01","close":108800.0},{"date":"2026-10-02","close":109300.0},{"date":"2026-10-06","close":109200.0},{"date":"2026-10-07","close":110300.0},{"date":"2026-10-08","close":108600.0},{"date":"2026-10-12","close":104100.0},{"date":"2026-10-13","close":106800.0},{"date":"2026-10-14","close":106900.0},{"date":"2026-10-15","close":105500.0},{"date":"2026-10-16","close":105200.0},{"date":"2026-10-19","close":107000.0},{"date":"2026-10-20","close":106600.0},{"date":"2026-10-21","close":105500.0},{"date":"2026-10-22","close":103500.0},{"date":"2026-10-23","close":102900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":704.0,"foreign_net":2649.0,"institution_net":-3353.0},{"date":"2026-10-21","retail_net":418.0,"foreign_net":-709.0,"institution_net":291.0},{"date":"2026-10-20","retail_net":2682.0,"foreign_net":1424.0,"institution_net":-4106.0},{"date":"2026-10-19","retail_net":-1730.0,"foreign_net":2182.0,"institution_net":-452.0},{"date":"2026-10-16","retail_net":-1862.0,"foreign_net":5626.0,"institution_net":-3764.0},{"date":"2026-10-15","retail_net":-2479.0,"foreign_net":7007.0,"institution_net":-4528.0},{"date":"2026-10-14","retail_net":-188.0,"foreign_net":4129.0,"institution_net":-3941.0},{"date":"2026-10-13","retail_net":-4895.0,"foreign_net":14444.0,"institution_net":-9549.0},{"date":"2026-10-12","retail_net":8127.0,"foreign_net":-10047.0,"institution_net":1920.0},{"date":"2026-10-08","retail_net":-1590.0,"foreign_net":8695.0,"institution_net":-7105.0},{"date":"2026-10-07","retail_net":-519.0,"foreign_net":2946.0,"institution_net":-2427.0},{"date":"2026-10-06","retail_net":2036.0,"foreign_net":2454.0,"institution_net":-4490.0},{"date":"2026-10-02","retail_net":3248.0,"foreign_net":-5709.0,"institution_net":2461.0},{"date":"2026-10-01","retail_net":-6831.0,"foreign_net":4553.0,"institution_net":2278.0},{"date":"2026-09-30","retail_net":1518.0,"foreign_net":-3170.0,"institution_net":1652.0},{"date":"2026-09-29","retail_net":5845.0,"foreign_net":-7857.0,"institution_net":2012.0},{"date":"2026-09-28","retail_net":-855.0,"foreign_net":-443.0,"institution_net":1298.0},{"date":"2026-09-23","retail_net":7130.0,"foreign_net":-5539.0,"institution_net":-1591.0},{"date":"2026-09-22","retail_net":5418.0,"foreign_net":-4200.0,"institution_net":-1218.0},{"date":"2026-09-21","retail_net":2906.0,"foreign_net":-3649.0,"institution_net":743.0},{"date":"2026-09-18","retail_net":2494.0,"foreign_net":-3395.0,"institution_net":901.0},{"date":"2026-09-17","retail_net":-2558.0,"foreign_net":979.0,"institution_net":1579.0},{"date":"2026-09-16","retail_net":2590.0,"foreign_net":-3400.0,"institution_net":810.0},{"date":"2026-09-15","retail_net":3420.0,"foreign_net":229.0,"institution_net":-3649.0},{"date":"2026-09-14","retail_net":724.0,"foreign_net":-392.0,"institution_net":-332.0},{"date":"2026-09-11","retail_net":1499.0,"foreign_net":-871.0,"institution_net":-628.0},{"date":"2026-09-10","retail_net":11900.0,"foreign_net":-2121.0,"institution_net":-9779.0},{"date":"2026-09-09","retail_net":7560.0,"foreign_net":-4316.0,"institution_net":-3244.0},{"date":"2026-09-08","retail_net":2858.0,"foreign_net":-1931.0,"institution_net":-927.0},{"date":"2026-09-07","retail_net":2872.0,"foreign_net":-4411.0,"institution_net":1539.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":704.0,"foreign_net":2649.0,"institution_net":-3353.0},"d3":{"retail_net":3804.0,"foreign_net":3364.0,"institution_net":-7168.0},"d7":{"retail_net":-2455.0,"foreign_net":22308.0,"institution_net":-19853.0},"d14":{"retail_net":-2879.0,"foreign_net":39644.0,"institution_net":-36765.0},"d30":{"retail_net":52442.0,"foreign_net":-4843.0,"institution_net":-47599.0}},"analysis":"최근 5일 외국인 순매수 1.12만, 기관 순매수 -1.14만. 30일 누적: 외국인 -4843.00, 기관 -4.76만.","foreign_flow":11172.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-11384.0},"insider_trades":[],"price_analysis":{"current":102600.0,"low_30d":101300.0,"support":102950.0,"high_30d":117800.0,"change_1d":-0.9,"change_7d":-4.3,"change_30d":-11.4,"resistance":116150.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.98,"per":14.0,"quarter":"2024-Q2"},{"pbr":2.54,"per":16.37,"quarter":"2024-Q3"},{"pbr":2.4,"per":62.51,"quarter":"2024-Q4"},{"pbr":2.14,"per":37.06,"quarter":"2025-Q1"},{"pbr":2.65,"per":21.69,"quarter":"2025-Q2"},{"pbr":2.35,"per":16.17,"quarter":"2025-Q3"},{"pbr":2.68,"per":10.35,"quarter":"2025-Q4"},{"pbr":2.44,"per":9.33,"quarter":"2026-Q1"},{"pbr":1.67,"per":7.32,"quarter":"2026-Q2"},{"pbr":1.0,"per":6.66,"quarter":"현재"}],"timeline":[{"close":101551.5234,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":137154.0625,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":125964.6406,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":112610.7891,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":143504.0156,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":133538.4688,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":172300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":160000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":112700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.32,"pbr_5y_low":1.67,"per_5y_avg":21.64,"per_5y_low":7.32,"current_pbr":1.0,"current_per":6.66,"pbr_5y_high":2.68,"per_5y_high":62.51,"pbr_5y_median":2.4,"per_5y_median":16.17,"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":["전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +18.7%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 6.65x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.13,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":55.54,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.91,"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":1.98,"per":14.0,"close":101551.5234,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.54,"per":16.37,"close":137154.0625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.4,"per":62.51,"close":125964.6406,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.14,"per":37.06,"close":112610.7891,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.65,"per":21.69,"close":143504.0156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.35,"per":16.17,"close":133538.4688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.68,"per":10.35,"close":172300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.44,"per":9.33,"close":160000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.67,"per":7.32,"close":112700.0,"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":"6.7배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.7%"}],"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":1718.91,"pbr":null,"per":null,"roa":0.007848553998748078,"roe":0.016715573155171998,"revenue":448464138492.0,"market_cap":null,"net_income":19916270468.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5553982030972209,"total_assets":2537571949072.0,"total_equity":1191479962016.0,"profit_margin":0.04440995111664939,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":68068583254.0,"operating_margin":0.15178155266302135},{"eps":2201.88,"pbr":1.79,"per":9.26,"roa":0.010411569776632781,"roe":0.022103421834634825,"revenue":377796345378.0,"market_cap":1814500000000.0,"net_income":25512264186.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.47959157255138185,"total_assets":2450376334533.0,"total_equity":1154222381352.0,"profit_margin":0.06752914499602684,"dividend_yield":0.38,"fiscal_quarter":"Q1","operating_income":22208034419.0,"operating_margin":0.058783084301093476},{"eps":7396.68,"pbr":null,"per":null,"roa":0.03627148115681811,"roe":0.07553148136693848,"revenue":397122036740.0,"market_cap":null,"net_income":85702230145.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5297349111319427,"total_assets":2362799296077.0,"total_equity":1134655756699.0,"profit_margin":0.21580829623189648,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":43337323206.0,"operating_margin":0.1091284773863441},{"eps":4083.11,"pbr":null,"per":null,"roa":0.020928622335366277,"roe":0.04711477140478409,"revenue":411832052696.0,"market_cap":null,"net_income":47309227475.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5196347562096362,"total_assets":2260503664164.0,"total_equity":1004127284595.0,"profit_margin":0.11487504958707528,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":56892822788.0,"operating_margin":0.13814568928173324},{"eps":3462.48,"pbr":null,"per":null,"roa":0.019035258792532563,"roe":0.04205962331445933,"revenue":405449021657.0,"market_cap":null,"net_income":40118319893.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5304820315658705,"total_assets":2107579430900.0,"total_equity":953844013130.0,"profit_margin":0.09894787692184671,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":57855685915.0,"operating_margin":0.14269533979525667},{"eps":1707.07,"pbr":null,"per":null,"roa":0.009944632336522813,"roe":0.02127837891607271,"revenue":356487894236.0,"market_cap":null,"net_income":19779141565.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5135565992033397,"total_assets":1988926377133.0,"total_equity":929541749539.0,"profit_margin":0.05548334707799623,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":38696583466.0,"operating_margin":0.10854950221782936},{"eps":-993.77,"pbr":null,"per":null,"roa":-0.005824259564656165,"roe":-0.012421379795445647,"revenue":367880163307.0,"market_cap":null,"net_income":-11514427845.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5156190103207738,"total_assets":1976977110511.0,"total_equity":926984605142.0,"profit_margin":-0.031299398536449724,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38692741418.0,"operating_margin":0.10517756942961473},{"eps":2439.49,"pbr":null,"per":null,"roa":0.014702764664580628,"roe":0.02971068943614668,"revenue":358473430484.0,"market_cap":null,"net_income":28265358070.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.508418636937542,"total_assets":1922451913965.0,"total_equity":951353152903.0,"profit_margin":0.07884924143983828,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":37275380416.0,"operating_margin":0.10398366307280266},{"eps":-114.06,"pbr":null,"per":null,"roa":-0.0007039279925762455,"roe":-0.0014579932144309945,"revenue":360544556084.0,"market_cap":null,"net_income":-1321523202.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5303428625100394,"total_assets":1877355661285.0,"total_equity":906398732806.0,"profit_margin":-0.0036653533653469178,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":42313143847.0,"operating_margin":0.11735898693514553},{"eps":683.3,"pbr":null,"per":null,"roa":0.004377782258497028,"roe":0.008496676438555086,"revenue":335785146505.0,"market_cap":null,"net_income":7917101485.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5092981144252415,"total_assets":1808473107504.0,"total_equity":931788039977.0,"profit_margin":0.02357787879364137,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":29660932796.0,"operating_margin":0.0883330698356496},{"eps":5370.02,"pbr":null,"per":null,"roa":0.03514647281952213,"roe":0.06820286530642317,"revenue":361822975770.0,"market_cap":null,"net_income":62220180168.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5007487422030718,"total_assets":1770310792992.0,"total_equity":912281029374.0,"profit_margin":0.17196304362814013,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28681557875.0,"operating_margin":0.07926958705140938},{"eps":1316.18,"pbr":null,"per":null,"roa":0.008922831104942188,"roe":0.01783153790042174,"revenue":340899763085.0,"market_cap":null,"net_income":15250021344.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.48365532687944196,"total_assets":1709101199456.0,"total_equity":855227486780.0,"profit_margin":0.04473461995395273,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":29381130313.0,"operating_margin":0.08618700713404163}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7255.44,"per":14.0,"date":"2024-06","close":101551.52,"source":"reported"},{"eps":7255.44,"per":17.03,"date":"2024-07","close":123567.58,"source":"reported"},{"eps":7255.44,"per":20.5,"date":"2024-08","close":148757.11,"source":"reported"},{"eps":8378.75,"per":16.37,"date":"2024-09","close":137154.06,"source":"reported"},{"eps":8378.75,"per":18.82,"date":"2024-10","close":157682.55,"source":"reported"},{"eps":8378.75,"per":14.5,"date":"2024-11","close":121484.98,"source":"reported"},{"eps":2014.96,"per":62.51,"date":"2024-12","close":125964.64,"source":"reported"},{"eps":2014.96,"per":68.1,"date":"2025-01","close":137225.72,"source":"reported"},{"eps":2014.96,"per":62.71,"date":"2025-02","close":126363.26,"source":"reported"},{"eps":3038.73,"per":37.06,"date":"2025-03","close":112610.79,"source":"reported"},{"eps":3038.73,"per":45.26,"date":"2025-04","close":137524.69,"source":"reported"},{"eps":3038.73,"per":52.05,"date":"2025-05","close":158153.39,"source":"reported"},{"eps":6615.27,"per":21.69,"date":"2025-06","close":143504.02,"source":"reported"},{"eps":6615.27,"per":22.17,"date":"2025-07","close":146693.0,"source":"reported"},{"eps":6615.27,"per":20.49,"date":"2025-08","close":135531.58,"source":"reported"},{"eps":8258.89,"per":16.17,"date":"2025-09","close":133538.47,"source":"reported"},{"eps":8258.89,"per":16.82,"date":"2025-10","close":138919.86,"source":"reported"},{"eps":8258.89,"per":21.27,"date":"2025-11","close":175692.77,"source":"reported"},{"eps":16649.34,"per":10.35,"date":"2025-12","close":172300.0,"source":"reported"},{"eps":16649.34,"per":10.14,"date":"2026-01","close":168900.0,"source":"reported"},{"eps":16649.34,"per":10.59,"date":"2026-02","close":176300.0,"source":"reported"},{"eps":17144.15,"per":9.33,"date":"2026-03","close":160000.0,"source":"reported"},{"eps":17144.15,"per":8.65,"date":"2026-04","close":148300.0,"source":"reported"},{"eps":17144.15,"per":7.62,"date":"2026-05","close":130600.0,"source":"reported"},{"eps":15400.58,"per":7.32,"date":"2026-06","close":112700.0,"source":"reported"},{"eps":15400.58,"per":7.39,"date":"2026-07","close":113800.0,"source":"reported"},{"eps":15400.58,"per":8.25,"date":"2026-08","close":127000.0,"source":"reported"},{"eps":15400.58,"per":6.93,"date":"2026-09","close":106800.0,"source":"reported"},{"eps":15400.58,"per":6.68,"date":"2026-10","close":102900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.1,"std":17.98,"count":29,"current":6.68,"lower_1sd":4.11,"upper_1sd":40.08},"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":"대웅제약","phase":"above-fold","symbol_resolved":true}