{"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":"2026-10-23T09:50:51.583369+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.2,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":-35.4,"direction":"higher_better","percentile":23}],"summary":"매출 +13.2%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.3,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.6,"direction":"higher_better","percentile":44}],"summary":"RSI 51","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.47x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.03,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 0.4x","percentile":61}},"signals":[],"summary":"메디톡스(086900)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 4918.87억. 현재가 67,400원, 전일 대비 -0.3%, 30일 -2.6%. PER 21.5배 / ROE 0.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2.77만, 기관 순매도 6665.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.12%","value_pct":1.12},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.12},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-313.31951144256163,"grade":"B","trend":"상승","atr_14":2471.4285714285716,"rsi_14":51.30890052356021,"sma_20":67075.0,"sma_60":70026.66666666667,"comment":"상승 추세, RSI 51","analysis":"RSI(14) 51.3로 중립 구간입니다. MACD(-313.32)가 시그널선(-763.91)을 상회합니다(골든크로스). SMA20 67075, SMA60 70027 — 혼조세입니다. 볼린저밴드 63808~70342 (현재 위치 55%).","bb_lower":63807.661633684074,"bb_upper":70342.33836631592,"macd_signal":-763.9130213526831},"change_pct":-0.15,"chart_data":[{"date":"2024-10-23","open":173160,"high":173160,"low":163754,"close":167417,"volume":49211,"rsi_14":29.88,"sma_20":184385.0,"sma_60":185641.67,"sma_120":163468.33},{"date":"2024-10-24","open":167417,"high":172071,"low":164942,"close":172071,"volume":32535,"rsi_14":39.64,"sma_20":183390.0,"sma_60":185465.0,"sma_120":163815.0},{"date":"2024-10-25","open":173457,"high":173457,"low":168110,"close":168407,"volume":26382,"rsi_14":35.19,"sma_20":182210.0,"sma_60":185183.33,"sma_120":164155.0},{"date":"2024-10-28","open":165635,"high":171774,"low":165635,"close":168902,"volume":19247,"rsi_14":38.98,"sma_20":181265.0,"sma_60":185016.67,"sma_120":164500.0},{"date":"2024-10-29","open":167516,"high":171774,"low":167516,"close":170883,"volume":27543,"rsi_14":45.86,"sma_20":180045.0,"sma_60":184936.67,"sma_120":164797.5},{"date":"2024-10-30","open":171180,"high":171675,"low":167714,"close":168308,"volume":19454,"rsi_14":31.15,"sma_20":179175.0,"sma_60":184691.67,"sma_120":165089.17},{"date":"2024-10-31","open":167813,"high":171081,"low":166625,"close":170388,"volume":31184,"rsi_14":32.57,"sma_20":178160.0,"sma_60":184561.67,"sma_120":165379.17},{"date":"2024-11-01","open":167813,"high":169101,"low":162566,"close":163160,"volume":51045,"rsi_14":23.86,"sma_20":177135.0,"sma_60":184423.33,"sma_120":165599.17},{"date":"2024-11-04","open":164051,"high":171279,"low":163358,"close":171279,"volume":43422,"rsi_14":33.63,"sma_20":176430.0,"sma_60":184423.33,"sma_120":165890.83},{"date":"2024-11-05","open":170289,"high":170883,"low":165140,"close":165437,"volume":31421,"rsi_14":37.05,"sma_20":175670.0,"sma_60":184445.0,"sma_120":166121.67},{"date":"2024-11-06","open":167219,"high":169398,"low":160883,"close":163952,"volume":49612,"rsi_14":35.35,"sma_20":175115.0,"sma_60":184670.0,"sma_120":166325.83},{"date":"2024-11-07","open":164546,"high":166823,"low":159002,"close":159101,"volume":60986,"rsi_14":36.86,"sma_20":173845.0,"sma_60":184611.67,"sma_120":166523.33},{"date":"2024-11-08","open":162071,"high":163259,"low":159398,"close":159497,"volume":26091,"rsi_14":36.61,"sma_20":172535.0,"sma_60":184381.67,"sma_120":166736.67},{"date":"2024-11-11","open":158012,"high":158705,"low":134152,"close":136825,"volume":263834,"rsi_14":26.28,"sma_20":169945.0,"sma_60":183785.0,"sma_120":166759.17},{"date":"2024-11-12","open":136825,"high":137815,"low":126627,"close":127716,"volume":177144,"rsi_14":23.58,"sma_20":166840.0,"sma_60":182766.67,"sma_120":166726.67},{"date":"2024-11-13","open":125241,"high":132073,"low":125241,"close":126429,"volume":66978,"rsi_14":18.21,"sma_20":164220.0,"sma_60":181670.0,"sma_120":166680.0},{"date":"2024-11-14","open":127419,"high":129400,"low":120786,"close":124647,"volume":130543,"rsi_14":18.7,"sma_20":161485.0,"sma_60":180716.67,"sma_120":166632.5},{"date":"2024-11-15","open":121677,"high":125142,"low":121380,"close":124944,"volume":47636,"rsi_14":18.47,"sma_20":159115.0,"sma_60":179698.33,"sma_120":166600.83},{"date":"2024-11-18","open":124944,"high":124944,"low":121380,"close":122073,"volume":78055,"rsi_14":15.43,"sma_20":156570.0,"sma_60":178403.33,"sma_120":166553.33},{"date":"2024-11-19","open":122073,"high":130489,"low":119895,"close":129895,"volume":88659,"rsi_14":24.67,"sma_20":154605.0,"sma_60":177181.67,"sma_120":166580.0},{"date":"2024-11-20","open":130192,"high":134053,"low":127320,"close":130687,"volume":69189,"rsi_14":23.37,"sma_20":152750.0,"sma_60":176015.0,"sma_120":166617.5},{"date":"2024-11-21","open":133162,"high":133162,"low":125934,"close":125934,"volume":76408,"rsi_14":24.18,"sma_20":150420.0,"sma_60":174560.0,"sma_120":166596.67},{"date":"2024-11-22","open":125736,"high":130093,"low":125637,"close":127518,"volume":34564,"rsi_14":16.62,"sma_20":148355.0,"sma_60":173148.33,"sma_120":166494.17},{"date":"2024-11-25","open":127617,"high":131875,"low":127617,"close":127815,"volume":43954,"rsi_14":18.65,"sma_20":146280.0,"sma_60":171800.0,"sma_120":166454.17},{"date":"2024-11-26","open":127914,"high":131479,"low":127320,"close":130588,"volume":32932,"rsi_14":22.78,"sma_20":144245.0,"sma_60":170598.33,"sma_120":166465.0},{"date":"2024-11-27","open":130687,"high":132172,"low":129598,"close":131479,"volume":30575,"rsi_14":25.91,"sma_20":142385.0,"sma_60":169545.0,"sma_120":166483.33},{"date":"2024-11-28","open":131479,"high":134944,"low":131479,"close":131875,"volume":24005,"rsi_14":25.91,"sma_20":140440.0,"sma_60":168415.0,"sma_120":166410.83},{"date":"2024-11-29","open":132172,"high":132964,"low":128805,"close":130093,"volume":27787,"rsi_14":40.76,"sma_20":138770.0,"sma_60":167370.0,"sma_120":166354.17},{"date":"2024-12-02","open":128706,"high":130984,"low":121182,"close":124449,"volume":105530,"rsi_14":45.05,"sma_20":136405.0,"sma_60":166163.33,"sma_120":166230.0},{"date":"2024-12-03","open":123954,"high":129301,"low":123954,"close":127815,"volume":35889,"rsi_14":51.98,"sma_20":134505.0,"sma_60":165153.33,"sma_120":166148.33},{"date":"2024-12-04","open":123855,"high":126627,"low":121974,"close":122766,"volume":60582,"rsi_14":47.55,"sma_20":132425.0,"sma_60":164188.33,"sma_120":165984.17},{"date":"2024-12-05","open":122766,"high":125934,"low":122073,"close":123756,"volume":33964,"rsi_14":48.48,"sma_20":130640.0,"sma_60":163343.33,"sma_120":165863.33},{"date":"2024-12-06","open":124944,"high":124944,"low":120489,"close":122865,"volume":48465,"rsi_14":51.07,"sma_20":128790.0,"sma_60":162491.67,"sma_120":165807.5},{"date":"2024-12-09","open":121677,"high":121776,"low":114846,"close":117717,"volume":79509,"rsi_14":32.28,"sma_20":127825.0,"sma_60":161618.33,"sma_120":165690.83},{"date":"2024-12-10","open":118608,"high":136726,"low":117717,"close":136132,"volume":203306,"rsi_14":55.24,"sma_20":128250.0,"sma_60":160876.67,"sma_120":165740.83},{"date":"2024-12-11","open":136132,"high":139993,"low":122964,"close":123657,"volume":280456,"rsi_14":48.09,"sma_20":128110.0,"sma_60":159916.67,"sma_120":165681.67},{"date":"2024-12-12","open":124548,"high":127023,"low":123855,"close":125538,"volume":114841,"rsi_14":48.35,"sma_20":128155.0,"sma_60":159040.0,"sma_120":165665.83},{"date":"2024-12-13","open":125835,"high":128607,"low":124944,"close":128112,"volume":63537,"rsi_14":50.24,"sma_20":128315.0,"sma_60":158180.0,"sma_120":165677.5},{"date":"2024-12-16","open":128805,"high":128805,"low":125637,"close":126726,"volume":54610,"rsi_14":46.83,"sma_20":128550.0,"sma_60":157296.67,"sma_120":165671.67},{"date":"2024-12-17","open":126033,"high":127716,"low":122964,"close":125142,"volume":47000,"rsi_14":44.86,"sma_20":128310.0,"sma_60":156248.33,"sma_120":165584.17},{"date":"2024-12-18","open":125439,"high":127320,"low":124350,"close":126726,"volume":33546,"rsi_14":45.9,"sma_20":128110.0,"sma_60":155081.67,"sma_120":165492.5},{"date":"2024-12-19","open":124350,"high":124944,"low":122964,"close":123657,"volume":37983,"rsi_14":44.98,"sma_20":127995.0,"sma_60":153935.0,"sma_120":165326.67},{"date":"2024-12-20","open":123162,"high":123954,"low":121776,"close":122766,"volume":35891,"rsi_14":48.58,"sma_20":127755.0,"sma_60":152773.33,"sma_120":165129.17},{"date":"2024-12-23","open":124746,"high":126231,"low":122766,"close":124845,"volume":28352,"rsi_14":47.44,"sma_20":127605.0,"sma_60":151716.67,"sma_120":164857.5},{"date":"2024-12-24","open":124845,"high":125637,"low":123261,"close":124350,"volume":15322,"rsi_14":51.48,"sma_20":127290.0,"sma_60":150526.67,"sma_120":164641.67},{"date":"2024-12-26","open":125637,"high":125637,"low":121974,"close":122865,"volume":31419,"rsi_14":49.17,"sma_20":126855.0,"sma_60":149471.67,"sma_120":164425.0},{"date":"2024-12-27","open":121380,"high":125043,"low":121380,"close":122469,"volume":35701,"rsi_14":49.63,"sma_20":126380.0,"sma_60":148326.67,"sma_120":164259.17},{"date":"2024-12-30","open":123360,"high":125241,"low":121578,"close":123558,"volume":18495,"rsi_14":55.91,"sma_20":126050.0,"sma_60":147318.33,"sma_120":164140.83},{"date":"2025-01-02","open":122766,"high":122766,"low":119202,"close":119895,"volume":39604,"rsi_14":26.57,"sma_20":125820.0,"sma_60":146218.33,"sma_120":163905.83},{"date":"2025-01-03","open":119895,"high":124152,"low":119895,"close":123558,"volume":24051,"rsi_14":49.81,"sma_20":125605.0,"sma_60":145260.0,"sma_120":163682.5},{"date":"2025-01-06","open":121974,"high":125340,"low":121974,"close":124449,"volume":28439,"rsi_14":47.81,"sma_20":125690.0,"sma_60":144410.0,"sma_120":163418.33},{"date":"2025-01-07","open":124449,"high":125241,"low":123063,"close":123162,"volume":27573,"rsi_14":39.5,"sma_20":125660.0,"sma_60":143381.67,"sma_120":163150.0},{"date":"2025-01-08","open":123261,"high":125043,"low":122073,"close":122766,"volume":32367,"rsi_14":41.23,"sma_20":125655.0,"sma_60":142326.67,"sma_120":162878.33},{"date":"2025-01-09","open":121875,"high":123954,"low":121380,"close":122964,"volume":46967,"rsi_14":44.86,"sma_20":125920.0,"sma_60":141230.0,"sma_120":162639.17},{"date":"2025-01-10","open":122271,"high":124746,"low":120093,"close":123657,"volume":42839,"rsi_14":42.44,"sma_20":125290.0,"sma_60":140126.67,"sma_120":162350.83},{"date":"2025-01-13","open":122766,"high":126528,"low":121281,"close":121281,"volume":39564,"rsi_14":43.94,"sma_20":125170.0,"sma_60":139166.67,"sma_120":162032.5},{"date":"2025-01-14","open":121479,"high":123261,"low":120192,"close":121380,"volume":29398,"rsi_14":46.32,"sma_20":124960.0,"sma_60":138200.0,"sma_120":161734.17},{"date":"2025-01-15","open":120588,"high":121380,"low":115539,"close":116430,"volume":92368,"rsi_14":30.59,"sma_20":124370.0,"sma_60":137266.67,"sma_120":161392.5},{"date":"2025-01-16","open":116430,"high":118806,"low":115836,"close":118608,"volume":66380,"rsi_14":37.71,"sma_20":123960.0,"sma_60":136360.0,"sma_120":161092.5},{"date":"2025-01-17","open":117816,"high":118608,"low":117123,"close":117618,"volume":26994,"rsi_14":38.53,"sma_20":123580.0,"sma_60":135498.33,"sma_120":160621.67},{"date":"2025-01-20","open":117519,"high":117519,"low":110985,"close":114153,"volume":95617,"rsi_14":33.97,"sma_20":122945.0,"sma_60":134601.67,"sma_120":160121.67},{"date":"2025-01-21","open":114648,"high":120291,"low":114153,"close":119499,"volume":51173,"rsi_14":43.28,"sma_20":122735.0,"sma_60":133716.67,"sma_120":159590.83},{"date":"2025-01-22","open":119499,"high":120588,"low":118707,"close":119796,"volume":32287,"rsi_14":49.82,"sma_20":122585.0,"sma_60":132898.33,"sma_120":159040.83},{"date":"2025-01-23","open":119202,"high":121578,"low":117717,"close":119994,"volume":32267,"rsi_14":42.37,"sma_20":122340.0,"sma_60":132075.0,"sma_120":158545.83},{"date":"2025-01-24","open":121182,"high":121578,"low":118311,"close":119103,"volume":25569,"rsi_14":38.56,"sma_20":122075.0,"sma_60":131203.33,"sma_120":158070.0},{"date":"2025-01-31","open":119598,"high":120093,"low":116529,"close":117222,"volume":22837,"rsi_14":37.6,"sma_20":121790.0,"sma_60":130343.33,"sma_120":157517.5},{"date":"2025-02-03","open":114846,"high":117222,"low":111975,"close":113064,"volume":32630,"rsi_14":32.5,"sma_20":121315.0,"sma_60":129378.33,"sma_120":156970.0},{"date":"2025-02-04","open":114054,"high":116925,"low":113658,"close":114846,"volume":30988,"rsi_14":36.15,"sma_20":120875.0,"sma_60":128565.0,"sma_120":156494.17},{"date":"2025-02-05","open":114945,"high":117717,"low":114945,"close":116034,"volume":20268,"rsi_14":37.21,"sma_20":120680.0,"sma_60":127635.0,"sma_120":156029.17},{"date":"2025-02-06","open":116925,"high":121479,"low":116133,"close":119994,"volume":39257,"rsi_14":47.95,"sma_20":120500.0,"sma_60":126870.0,"sma_120":155657.5},{"date":"2025-02-07","open":120192,"high":120489,"low":117222,"close":117816,"volume":23546,"rsi_14":44.67,"sma_20":120165.0,"sma_60":126093.33,"sma_120":155381.67},{"date":"2025-02-10","open":115935,"high":119400,"low":115836,"close":117222,"volume":24143,"rsi_14":51.36,"sma_20":119865.0,"sma_60":125388.33,"sma_120":155000.0},{"date":"2025-02-11","open":118113,"high":132667,"low":117222,"close":120390,"volume":114099,"rsi_14":52.96,"sma_20":119745.0,"sma_60":124730.0,"sma_120":154555.83},{"date":"2025-02-12","open":120687,"high":121479,"low":117816,"close":118014,"volume":26055,"rsi_14":50.63,"sma_20":119495.0,"sma_60":124413.33,"sma_120":154099.17},{"date":"2025-02-13","open":119499,"high":120489,"low":118014,"close":119598,"volume":30777,"rsi_14":59.2,"sma_20":119290.0,"sma_60":124276.67,"sma_120":153521.67},{"date":"2025-02-14","open":119697,"high":122568,"low":119103,"close":120984,"volume":30576,"rsi_14":52.9,"sma_20":119275.0,"sma_60":124185.0,"sma_120":152927.5},{"date":"2025-02-17","open":122271,"high":123162,"low":120885,"close":122865,"volume":34142,"rsi_14":55.64,"sma_20":119350.0,"sma_60":124155.0,"sma_120":152435.83},{"date":"2025-02-18","open":123162,"high":123558,"low":120786,"close":121677,"volume":30889,"rsi_14":52.98,"sma_20":119615.0,"sma_60":124100.0,"sma_120":151899.17},{"date":"2025-02-19","open":122172,"high":124251,"low":121281,"close":122865,"volume":42122,"rsi_14":56.6,"sma_20":119830.0,"sma_60":124113.33,"sma_120":151258.33},{"date":"2025-02-20","open":120786,"high":125142,"low":120687,"close":121380,"volume":40788,"rsi_14":57.39,"sma_20":120020.0,"sma_60":123970.0,"sma_120":150575.83},{"date":"2025-02-21","open":122568,"high":124449,"low":120786,"close":123459,"volume":33082,"rsi_14":69.96,"sma_20":120490.0,"sma_60":123848.33,"sma_120":149931.67},{"date":"2025-02-24","open":123756,"high":124647,"low":121875,"close":123855,"volume":26635,"rsi_14":68.27,"sma_20":120710.0,"sma_60":123813.33,"sma_120":149186.67},{"date":"2025-02-25","open":123360,"high":125043,"low":122073,"close":124647,"volume":32899,"rsi_14":67.76,"sma_20":120955.0,"sma_60":123765.0,"sma_120":148456.67},{"date":"2025-02-26","open":124647,"high":133954,"low":124647,"close":131281,"volume":155490,"rsi_14":70.96,"sma_20":121525.0,"sma_60":123823.33,"sma_120":147811.67},{"date":"2025-02-27","open":131776,"high":132865,"low":127815,"close":129994,"volume":49540,"rsi_14":73.38,"sma_20":122075.0,"sma_60":123813.33,"sma_120":147205.83},{"date":"2025-02-28","open":128211,"high":128706,"low":124746,"close":124944,"volume":48820,"rsi_14":62.66,"sma_20":122465.0,"sma_60":123703.33,"sma_120":146624.17},{"date":"2025-03-04","open":124944,"high":125340,"low":122271,"close":124053,"volume":27253,"rsi_14":56.49,"sma_20":123020.0,"sma_60":123571.67,"sma_120":145993.33},{"date":"2025-03-05","open":125538,"high":126825,"low":120984,"close":122073,"volume":38092,"rsi_14":57.3,"sma_20":123385.0,"sma_60":123436.67,"sma_120":145403.33},{"date":"2025-03-06","open":123261,"high":123855,"low":121281,"close":122469,"volume":20521,"rsi_14":55.39,"sma_20":123710.0,"sma_60":123403.33,"sma_120":144783.33},{"date":"2025-03-07","open":122370,"high":122469,"low":119004,"close":119202,"volume":38378,"rsi_14":46.88,"sma_20":123670.0,"sma_60":123258.33,"sma_120":144205.83},{"date":"2025-03-10","open":120687,"high":122469,"low":119103,"close":119301,"volume":37970,"rsi_14":43.33,"sma_20":123745.0,"sma_60":123200.0,"sma_120":143694.17},{"date":"2025-03-11","open":116826,"high":122271,"low":115935,"close":122172,"volume":44890,"rsi_14":50.87,"sma_20":123995.0,"sma_60":123173.33,"sma_120":143258.33},{"date":"2025-03-12","open":121083,"high":128706,"low":121083,"close":123558,"volume":57202,"rsi_14":51.21,"sma_20":124155.0,"sma_60":123185.0,"sma_120":142838.33},{"date":"2025-03-13","open":123855,"high":127815,"low":122370,"close":122766,"volume":91898,"rsi_14":52.48,"sma_20":124395.0,"sma_60":123270.0,"sma_120":142444.17},{"date":"2025-03-14","open":128211,"high":137617,"low":124152,"close":129400,"volume":253412,"rsi_14":59.15,"sma_20":124890.0,"sma_60":123156.67,"sma_120":142016.67},{"date":"2025-03-17","open":131776,"high":132172,"low":129895,"close":130984,"volume":49363,"rsi_14":60.59,"sma_20":125395.0,"sma_60":123280.0,"sma_120":141598.33},{"date":"2025-03-18","open":132172,"high":135241,"low":130439,"close":134152,"volume":52538,"rsi_14":63.19,"sma_20":125965.0,"sma_60":123425.0,"sma_120":141232.5},{"date":"2025-03-19","open":134647,"high":135340,"low":132172,"close":132568,"volume":41530,"rsi_14":52.08,"sma_20":126515.0,"sma_60":123500.0,"sma_120":140840.0},{"date":"2025-03-20","open":132667,"high":134449,"low":131677,"close":132271,"volume":29238,"rsi_14":53.8,"sma_20":126990.0,"sma_60":123593.33,"sma_120":140445.0},{"date":"2025-03-21","open":133558,"high":136033,"low":132370,"close":134449,"volume":42118,"rsi_14":67.52,"sma_20":127650.0,"sma_60":123750.0,"sma_120":139999.17},{"date":"2025-03-24","open":132667,"high":135043,"low":130192,"close":130192,"volume":27496,"rsi_14":60.06,"sma_20":127990.0,"sma_60":123808.33,"sma_120":139445.0},{"date":"2025-03-25","open":130192,"high":133657,"low":128805,"close":129202,"volume":17370,"rsi_14":62.08,"sma_20":128260.0,"sma_60":123901.67,"sma_120":138918.33},{"date":"2025-03-26","open":130192,"high":130984,"low":128013,"close":130687,"volume":17244,"rsi_14":63.43,"sma_20":128565.0,"sma_60":124035.0,"sma_120":138404.17},{"date":"2025-03-27","open":129796,"high":131479,"low":128508,"close":128805,"volume":12558,"rsi_14":66.44,"sma_20":128440.0,"sma_60":124101.67,"sma_120":137909.17},{"date":"2025-03-28","open":129201,"high":129895,"low":126231,"close":129895,"volume":24639,"rsi_14":67.54,"sma_20":128435.0,"sma_60":124195.0,"sma_120":137360.83},{"date":"2025-03-31","open":126726,"high":137320,"low":126726,"close":136627,"volume":83944,"rsi_14":71.22,"sma_20":129025.0,"sma_60":124426.67,"sma_120":136949.17},{"date":"2025-04-01","open":136627,"high":144844,"low":136132,"close":140389,"volume":133328,"rsi_14":73.1,"sma_20":129850.0,"sma_60":124728.33,"sma_120":136527.5},{"date":"2025-04-02","open":143953,"high":143953,"low":138310,"close":139498,"volume":75559,"rsi_14":72.9,"sma_20":130730.0,"sma_60":124996.67,"sma_120":136157.5},{"date":"2025-04-03","open":136528,"high":149498,"low":135538,"close":147913,"volume":161488,"rsi_14":74.16,"sma_20":132015.0,"sma_60":125468.33,"sma_120":135843.33},{"date":"2025-04-04","open":147220,"high":150488,"low":143359,"close":145636,"volume":93119,"rsi_14":68.78,"sma_20":133350.0,"sma_60":125840.0,"sma_120":135550.0},{"date":"2025-04-07","open":139597,"high":142171,"low":136825,"close":137617,"volume":76187,"rsi_14":53.95,"sma_20":134275.0,"sma_60":126061.67,"sma_120":135235.83},{"date":"2025-04-08","open":140983,"high":142864,"low":137617,"close":137815,"volume":52422,"rsi_14":56.18,"sma_20":135065.0,"sma_60":126308.33,"sma_120":134845.0},{"date":"2025-04-09","open":136132,"high":140389,"low":134746,"close":137320,"volume":56681,"rsi_14":55.92,"sma_20":135760.0,"sma_60":126553.33,"sma_120":134440.0},{"date":"2025-04-10","open":143359,"high":147418,"low":141577,"close":143458,"volume":93378,"rsi_14":59.66,"sma_20":136805.0,"sma_60":126898.33,"sma_120":134064.17},{"date":"2025-04-11","open":142369,"high":152567,"low":141676,"close":151181,"volume":94438,"rsi_14":70.95,"sma_20":137905.0,"sma_60":127361.67,"sma_120":133744.17},{"date":"2025-04-14","open":151676,"high":158309,"low":149399,"close":156725,"volume":92890,"rsi_14":75.18,"sma_20":139205.0,"sma_60":127958.33,"sma_120":133562.5},{"date":"2025-04-15","open":158408,"high":163259,"low":153557,"close":163160,"volume":100265,"rsi_14":77.24,"sma_20":140670.0,"sma_60":128661.67,"sma_120":133430.83},{"date":"2025-04-16","open":160388,"high":165338,"low":158507,"close":158507,"volume":46494,"rsi_14":73.81,"sma_20":141980.0,"sma_60":129370.0,"sma_120":133318.33},{"date":"2025-04-17","open":158408,"high":165041,"low":157517,"close":163358,"volume":56821,"rsi_14":75.3,"sma_20":143550.0,"sma_60":130123.33,"sma_120":133241.67},{"date":"2025-04-18","open":162566,"high":165536,"low":160388,"close":161675,"volume":59435,"rsi_14":70.5,"sma_20":144925.0,"sma_60":130865.0,"sma_120":133181.67},{"date":"2025-04-21","open":162170,"high":163556,"low":158705,"close":162071,"volume":35782,"rsi_14":68.78,"sma_20":146535.0,"sma_60":131671.67,"sma_120":133136.67},{"date":"2025-04-22","open":162071,"high":165140,"low":160487,"close":161279,"volume":36065,"rsi_14":68.9,"sma_20":148155.0,"sma_60":132375.0,"sma_120":133045.83},{"date":"2025-04-23","open":162962,"high":162962,"low":159794,"close":161081,"volume":29971,"rsi_14":63.33,"sma_20":149690.0,"sma_60":133070.0,"sma_120":132984.17},{"date":"2025-04-24","open":160586,"high":164744,"low":160388,"close":162962,"volume":36488,"rsi_14":67.68,"sma_20":151415.0,"sma_60":133793.33,"sma_120":132934.17},{"date":"2025-04-25","open":163358,"high":164150,"low":161279,"close":161873,"volume":29690,"rsi_14":78.82,"sma_20":153030.0,"sma_60":134513.33,"sma_120":132858.33},{"date":"2025-04-28","open":161378,"high":168011,"low":160784,"close":165635,"volume":61798,"rsi_14":80.48,"sma_20":154495.0,"sma_60":135328.33,"sma_120":132835.83},{"date":"2025-04-29","open":164843,"high":176229,"low":164843,"close":175140,"volume":91014,"rsi_14":84.6,"sma_20":156250.0,"sma_60":136373.33,"sma_120":132875.83},{"date":"2025-04-30","open":175041,"high":177417,"low":172269,"close":172962,"volume":44875,"rsi_14":79.1,"sma_20":157940.0,"sma_60":137351.67,"sma_120":132958.33},{"date":"2025-05-02","open":170487,"high":175338,"low":169299,"close":173754,"volume":46843,"rsi_14":75.79,"sma_20":159245.0,"sma_60":138323.33,"sma_120":132979.17},{"date":"2025-05-07","open":176229,"high":176229,"low":166724,"close":171972,"volume":61857,"rsi_14":69.06,"sma_20":160575.0,"sma_60":139198.33,"sma_120":133034.17},{"date":"2025-05-08","open":172764,"high":180486,"low":172368,"close":179793,"volume":98051,"rsi_14":70.1,"sma_20":162705.0,"sma_60":140241.67,"sma_120":133167.5},{"date":"2025-05-09","open":180486,"high":180882,"low":176328,"close":179496,"volume":43131,"rsi_14":78.34,"sma_20":164810.0,"sma_60":141290.0,"sma_120":133339.17},{"date":"2025-05-12","open":178209,"high":178902,"low":152963,"close":158804,"volume":283974,"rsi_14":45.69,"sma_20":165895.0,"sma_60":141936.67,"sma_120":133333.33},{"date":"2025-05-13","open":160685,"high":162863,"low":156923,"close":162368,"volume":88165,"rsi_14":50.63,"sma_20":166850.0,"sma_60":142683.33,"sma_120":133548.33},{"date":"2025-05-14","open":162368,"high":168803,"low":160982,"close":166526,"volume":72503,"rsi_14":53.81,"sma_20":167625.0,"sma_60":143473.33,"sma_120":133875.0},{"date":"2025-05-15","open":164942,"high":171675,"low":164942,"close":170289,"volume":47188,"rsi_14":57.33,"sma_20":168310.0,"sma_60":144303.33,"sma_120":134244.17},{"date":"2025-05-16","open":171279,"high":172269,"low":166427,"close":168011,"volume":40529,"rsi_14":55.45,"sma_20":168555.0,"sma_60":145063.33,"sma_120":134609.17},{"date":"2025-05-19","open":164645,"high":169101,"low":162566,"close":165635,"volume":73584,"rsi_14":52.09,"sma_20":168915.0,"sma_60":145803.33,"sma_120":134951.67},{"date":"2025-05-20","open":166229,"high":167120,"low":164744,"close":165437,"volume":34325,"rsi_14":52.82,"sma_20":169020.0,"sma_60":146520.0,"sma_120":135316.67},{"date":"2025-05-21","open":165536,"high":171972,"low":165536,"close":169992,"volume":51860,"rsi_14":53.41,"sma_20":169440.0,"sma_60":147338.33,"sma_120":135654.17},{"date":"2025-05-22","open":168605,"high":170190,"low":164744,"close":167021,"volume":36662,"rsi_14":42.93,"sma_20":169690.0,"sma_60":148071.67,"sma_120":135960.0},{"date":"2025-05-23","open":166724,"high":167318,"low":163259,"close":166130,"volume":51057,"rsi_14":43.92,"sma_20":169935.0,"sma_60":148783.33,"sma_120":136298.33},{"date":"2025-05-26","open":166031,"high":168704,"low":163853,"close":165833,"volume":34678,"rsi_14":42.88,"sma_20":170175.0,"sma_60":149476.67,"sma_120":136620.83},{"date":"2025-05-27","open":165932,"high":173952,"low":165437,"close":171180,"volume":69830,"rsi_14":49.33,"sma_20":170590.0,"sma_60":150148.33,"sma_120":136985.83},{"date":"2025-05-28","open":171477,"high":171972,"low":165635,"close":166526,"volume":59527,"rsi_14":38.16,"sma_20":170825.0,"sma_60":150763.33,"sma_120":137288.33},{"date":"2025-05-29","open":168407,"high":170091,"low":165635,"close":167021,"volume":37470,"rsi_14":38.91,"sma_20":170895.0,"sma_60":151471.67,"sma_120":137587.5},{"date":"2025-05-30","open":167912,"high":171576,"low":165734,"close":167417,"volume":51138,"rsi_14":61.98,"sma_20":170505.0,"sma_60":152201.67,"sma_120":137886.67},{"date":"2025-06-02","open":168308,"high":168605,"low":163358,"close":166724,"volume":62520,"rsi_14":56.59,"sma_20":170190.0,"sma_60":152953.33,"sma_120":138195.0},{"date":"2025-06-04","open":168506,"high":173952,"low":167021,"close":170982,"volume":55597,"rsi_14":56.72,"sma_20":170050.0,"sma_60":153770.0,"sma_120":138586.67},{"date":"2025-06-05","open":170388,"high":171081,"low":161675,"close":163061,"volume":108011,"rsi_14":40.32,"sma_20":169600.0,"sma_60":154508.33,"sma_120":138883.33},{"date":"2025-06-09","open":163160,"high":164348,"low":160883,"close":163358,"volume":38868,"rsi_14":43.42,"sma_20":168770.0,"sma_60":155250.0,"sma_120":139225.0},{"date":"2025-06-10","open":162962,"high":165833,"low":159992,"close":165239,"volume":62970,"rsi_14":49.43,"sma_20":168050.0,"sma_60":155975.0,"sma_120":139574.17},{"date":"2025-06-11","open":164348,"high":171972,"low":164348,"close":169497,"volume":70185,"rsi_14":55.22,"sma_20":168590.0,"sma_60":156748.33,"sma_120":139966.67},{"date":"2025-06-12","open":168506,"high":169596,"low":166823,"close":167615,"volume":63838,"rsi_14":46.72,"sma_20":168855.0,"sma_60":157503.33,"sma_120":140386.67},{"date":"2025-06-13","open":168704,"high":168803,"low":158804,"close":160685,"volume":84081,"rsi_14":42.12,"sma_20":168560.0,"sma_60":158030.0,"sma_120":140593.33},{"date":"2025-06-16","open":160289,"high":163853,"low":158408,"close":158408,"volume":51299,"rsi_14":40.71,"sma_20":167960.0,"sma_60":158491.67,"sma_120":140885.83},{"date":"2025-06-17","open":159794,"high":160883,"low":157022,"close":158309,"volume":34419,"rsi_14":40.91,"sma_20":167470.0,"sma_60":158898.33,"sma_120":141161.67},{"date":"2025-06-18","open":156824,"high":164843,"low":156725,"close":163061,"volume":51007,"rsi_14":40.05,"sma_20":167340.0,"sma_60":159411.67,"sma_120":141455.83},{"date":"2025-06-19","open":163358,"high":163457,"low":160784,"close":161378,"volume":20242,"rsi_14":43.19,"sma_20":167135.0,"sma_60":159901.67,"sma_120":141747.5},{"date":"2025-06-20","open":161873,"high":170190,"low":161081,"close":169497,"volume":95713,"rsi_14":52.72,"sma_20":167110.0,"sma_60":160491.67,"sma_120":142120.83},{"date":"2025-06-23","open":168704,"high":172764,"low":165437,"close":168902,"volume":51220,"rsi_14":51.63,"sma_20":167205.0,"sma_60":161143.33,"sma_120":142475.83},{"date":"2025-06-24","open":171774,"high":171774,"low":168011,"close":168308,"volume":30254,"rsi_14":51.74,"sma_20":167315.0,"sma_60":161801.67,"sma_120":142851.67},{"date":"2025-06-25","open":168407,"high":168803,"low":166229,"close":166229,"volume":26821,"rsi_14":44.52,"sma_20":167335.0,"sma_60":162400.0,"sma_120":143217.5},{"date":"2025-06-26","open":166031,"high":167318,"low":160091,"close":163754,"volume":36604,"rsi_14":50.91,"sma_20":166960.0,"sma_60":162988.33,"sma_120":143545.0},{"date":"2025-06-27","open":163655,"high":167021,"low":160784,"close":161279,"volume":23862,"rsi_14":47.41,"sma_20":166695.0,"sma_60":163516.67,"sma_120":143855.83},{"date":"2025-06-30","open":162764,"high":178011,"low":162170,"close":176130,"volume":171163,"rsi_14":60.26,"sma_20":167155.0,"sma_60":164181.67,"sma_120":144304.17},{"date":"2025-07-01","open":176427,"high":176823,"low":172269,"close":172863,"volume":57161,"rsi_14":53.23,"sma_20":167430.0,"sma_60":164728.33,"sma_120":144728.33},{"date":"2025-07-02","open":171972,"high":175239,"low":170289,"close":171180,"volume":34473,"rsi_14":53.44,"sma_20":167655.0,"sma_60":165261.67,"sma_120":145129.17},{"date":"2025-07-03","open":173160,"high":176328,"low":170289,"close":171873,"volume":38497,"rsi_14":62.26,"sma_20":167700.0,"sma_60":165665.0,"sma_120":145566.67},{"date":"2025-07-04","open":171972,"high":172170,"low":163952,"close":164546,"volume":55258,"rsi_14":56.05,"sma_20":167775.0,"sma_60":165983.33,"sma_120":145911.67},{"date":"2025-07-07","open":164645,"high":170685,"low":163358,"close":169794,"volume":35764,"rsi_14":60.28,"sma_20":168100.0,"sma_60":166525.0,"sma_120":146293.33},{"date":"2025-07-08","open":169893,"high":170091,"low":165635,"close":166625,"volume":25983,"rsi_14":53.28,"sma_20":168170.0,"sma_60":167010.0,"sma_120":146659.17},{"date":"2025-07-09","open":167417,"high":173160,"low":167219,"close":167615,"volume":47727,"rsi_14":55.82,"sma_20":168075.0,"sma_60":167520.0,"sma_120":147036.67},{"date":"2025-07-10","open":169101,"high":169893,"low":166130,"close":166130,"volume":44836,"rsi_14":46.41,"sma_20":168000.0,"sma_60":167901.67,"sma_120":147400.0},{"date":"2025-07-11","open":167120,"high":167714,"low":161279,"close":161477,"volume":55286,"rsi_14":42.72,"sma_20":168040.0,"sma_60":168075.0,"sma_120":147718.33},{"date":"2025-07-14","open":161477,"high":162566,"low":159200,"close":159596,"volume":29916,"rsi_14":41.67,"sma_20":168100.0,"sma_60":168123.33,"sma_120":148040.83},{"date":"2025-07-15","open":159596,"high":161279,"low":159002,"close":159695,"volume":20709,"rsi_14":43.5,"sma_20":168170.0,"sma_60":168065.0,"sma_120":148363.33},{"date":"2025-07-16","open":160388,"high":162665,"low":159101,"close":160784,"volume":29824,"rsi_14":46.96,"sma_20":168055.0,"sma_60":168103.33,"sma_120":148736.67},{"date":"2025-07-17","open":161279,"high":161576,"low":159200,"close":160586,"volume":22667,"rsi_14":49.26,"sma_20":168015.0,"sma_60":168056.67,"sma_120":149090.0},{"date":"2025-07-18","open":161675,"high":162269,"low":159002,"close":161378,"volume":29757,"rsi_14":27.36,"sma_20":167605.0,"sma_60":168051.67,"sma_120":149458.33},{"date":"2025-07-21","open":160388,"high":160487,"low":151379,"close":153062,"volume":102005,"rsi_14":23.68,"sma_20":166805.0,"sma_60":167900.0,"sma_120":149785.83},{"date":"2025-07-22","open":154151,"high":159200,"low":153953,"close":155933,"volume":56606,"rsi_14":30.36,"sma_20":166180.0,"sma_60":167810.0,"sma_120":150092.5},{"date":"2025-07-23","open":154547,"high":156032,"low":150290,"close":152369,"volume":54558,"rsi_14":26.6,"sma_20":165480.0,"sma_60":167663.33,"sma_120":150366.67},{"date":"2025-07-24","open":152864,"high":153854,"low":149498,"close":150389,"volume":37932,"rsi_14":30.52,"sma_20":164805.0,"sma_60":167451.67,"sma_120":150622.5},{"date":"2025-07-25","open":149498,"high":150587,"low":149201,"close":149498,"volume":11398,"rsi_14":18.27,"sma_20":164210.0,"sma_60":167243.33,"sma_120":150878.33},{"date":"2025-07-28","open":149498,"high":149597,"low":144448,"close":146428,"volume":44457,"rsi_14":18.32,"sma_20":162710.0,"sma_60":166920.0,"sma_120":151124.17},{"date":"2025-07-29","open":146032,"high":148705,"low":145240,"close":147517,"volume":21428,"rsi_14":18.58,"sma_20":161430.0,"sma_60":166455.0,"sma_120":151414.17},{"date":"2025-07-30","open":145636,"high":147022,"low":144745,"close":145042,"volume":24585,"rsi_14":18.02,"sma_20":160110.0,"sma_60":165985.0,"sma_120":151668.33},{"date":"2025-07-31","open":145240,"high":147319,"low":144349,"close":145636,"volume":33455,"rsi_14":22.6,"sma_20":158785.0,"sma_60":165511.67,"sma_120":151917.5},{"date":"2025-08-01","open":143755,"high":143755,"low":138706,"close":139696,"volume":54744,"rsi_14":19.82,"sma_20":157530.0,"sma_60":164968.33,"sma_120":152083.33},{"date":"2025-08-04","open":138805,"high":142270,"low":138409,"close":141379,"volume":22925,"rsi_14":23.5,"sma_20":156095.0,"sma_60":164321.67,"sma_120":152281.67},{"date":"2025-08-05","open":143062,"high":143062,"low":140488,"close":141973,"volume":29008,"rsi_14":22.38,"sma_20":154850.0,"sma_60":163690.0,"sma_120":152490.0},{"date":"2025-08-06","open":142864,"high":143359,"low":140191,"close":143359,"volume":25735,"rsi_14":25.56,"sma_20":153625.0,"sma_60":163430.0,"sma_120":152683.33},{"date":"2025-08-07","open":145537,"high":147418,"low":143953,"close":145141,"volume":50631,"rsi_14":27.6,"sma_20":152565.0,"sma_60":163140.0,"sma_120":152911.67},{"date":"2025-08-08","open":147418,"high":147418,"low":141874,"close":142666,"volume":34519,"rsi_14":32.9,"sma_20":151615.0,"sma_60":162738.33,"sma_120":153105.83},{"date":"2025-08-11","open":142567,"high":143260,"low":126726,"close":128904,"volume":221916,"rsi_14":17.27,"sma_20":150065.0,"sma_60":162041.67,"sma_120":153172.5},{"date":"2025-08-12","open":126825,"high":127122,"low":119004,"close":119301,"volume":205266,"rsi_14":15.06,"sma_20":148025.0,"sma_60":161221.67,"sma_120":153142.5},{"date":"2025-08-13","open":121182,"high":121776,"low":118707,"close":120687,"volume":78269,"rsi_14":18.22,"sma_20":146000.0,"sma_60":160465.0,"sma_120":153134.17},{"date":"2025-08-14","open":121479,"high":122073,"low":119598,"close":120093,"volume":41949,"rsi_14":18.34,"sma_20":143955.0,"sma_60":159701.67,"sma_120":153110.83},{"date":"2025-08-18","open":119103,"high":124350,"low":119004,"close":119103,"volume":29075,"rsi_14":19.2,"sma_20":141820.0,"sma_60":158845.0,"sma_120":153091.67},{"date":"2025-08-19","open":119598,"high":119796,"low":116826,"close":117420,"volume":51483,"rsi_14":16.52,"sma_20":140020.0,"sma_60":158010.0,"sma_120":153040.83},{"date":"2025-08-20","open":116925,"high":117816,"low":115440,"close":117717,"volume":33503,"rsi_14":18.06,"sma_20":138090.0,"sma_60":157195.0,"sma_120":152989.17},{"date":"2025-08-21","open":117519,"high":118212,"low":115638,"close":116331,"volume":50851,"rsi_14":16.36,"sma_20":136270.0,"sma_60":156361.67,"sma_120":152919.17},{"date":"2025-08-22","open":116430,"high":118608,"low":116430,"close":118212,"volume":31006,"rsi_14":22.81,"sma_20":134645.0,"sma_60":155470.0,"sma_120":152809.17},{"date":"2025-08-25","open":118905,"high":119400,"low":117816,"close":118311,"volume":40334,"rsi_14":19.58,"sma_20":133070.0,"sma_60":154658.33,"sma_120":152710.83},{"date":"2025-08-26","open":118311,"high":119796,"low":117618,"close":119796,"volume":44432,"rsi_14":21.43,"sma_20":131725.0,"sma_60":153863.33,"sma_120":152667.5},{"date":"2025-08-27","open":119796,"high":120588,"low":118608,"close":119004,"volume":32423,"rsi_14":18.13,"sma_20":130285.0,"sma_60":153048.33,"sma_120":152625.0},{"date":"2025-08-28","open":118113,"high":119301,"low":117915,"close":118311,"volume":28124,"rsi_14":13.87,"sma_20":128935.0,"sma_60":152233.33,"sma_120":152593.33},{"date":"2025-08-29","open":118509,"high":119202,"low":117321,"close":117915,"volume":19681,"rsi_14":14.69,"sma_20":127535.0,"sma_60":151340.0,"sma_120":152555.0},{"date":"2025-09-01","open":117123,"high":120489,"low":117123,"close":117816,"volume":26563,"rsi_14":24.07,"sma_20":126430.0,"sma_60":150578.33,"sma_120":152543.33},{"date":"2025-09-02","open":118410,"high":119796,"low":117123,"close":118410,"volume":28928,"rsi_14":46.4,"sma_20":125270.0,"sma_60":149821.67,"sma_120":152535.83},{"date":"2025-09-03","open":117717,"high":118608,"low":117321,"close":118509,"volume":20530,"rsi_14":40.18,"sma_20":124085.0,"sma_60":149035.0,"sma_120":152505.0},{"date":"2025-09-04","open":118707,"high":119598,"low":118113,"close":118608,"volume":13878,"rsi_14":42.99,"sma_20":122835.0,"sma_60":148178.33,"sma_120":152463.33},{"date":"2025-09-05","open":119103,"high":120687,"low":118311,"close":120291,"volume":30976,"rsi_14":55.26,"sma_20":121580.0,"sma_60":147381.67,"sma_120":152442.5},{"date":"2025-09-08","open":120984,"high":121380,"low":119796,"close":119895,"volume":17564,"rsi_14":62.38,"sma_20":120430.0,"sma_60":146695.0,"sma_120":152362.5},{"date":"2025-09-09","open":119994,"high":120885,"low":119103,"close":120588,"volume":21763,"rsi_14":63.81,"sma_20":120010.0,"sma_60":146058.33,"sma_120":152275.0},{"date":"2025-09-10","open":120291,"high":120885,"low":119895,"close":120687,"volume":33704,"rsi_14":73.91,"sma_20":120080.0,"sma_60":145425.0,"sma_120":152161.67},{"date":"2025-09-11","open":119895,"high":120786,"low":119004,"close":119598,"volume":48886,"rsi_14":58.33,"sma_20":120025.0,"sma_60":144693.33,"sma_120":152052.5},{"date":"2025-09-12","open":120786,"high":122667,"low":119895,"close":122568,"volume":37197,"rsi_14":69.03,"sma_20":120150.0,"sma_60":144040.0,"sma_120":151970.83},{"date":"2025-09-15","open":122073,"high":125142,"low":122073,"close":124944,"volume":35976,"rsi_14":71.31,"sma_20":120445.0,"sma_60":143290.0,"sma_120":151890.83},{"date":"2025-09-16","open":125439,"high":125439,"low":123162,"close":124251,"volume":39631,"rsi_14":71.9,"sma_20":120790.0,"sma_60":142538.33,"sma_120":151840.83},{"date":"2025-09-17","open":124449,"high":124449,"low":121281,"close":121974,"volume":44706,"rsi_14":63.5,"sma_20":121005.0,"sma_60":141758.33,"sma_120":151780.0},{"date":"2025-09-18","open":122666,"high":122666,"low":120687,"close":121182,"volume":33073,"rsi_14":62.14,"sma_20":121255.0,"sma_60":141001.67,"sma_120":151700.83},{"date":"2025-09-19","open":122300,"high":132100,"low":122000,"close":128000,"volume":134862,"rsi_14":73.2,"sma_20":121685.0,"sma_60":140378.33,"sma_120":151683.33},{"date":"2025-09-22","open":127023,"high":127122,"low":124647,"close":125934,"volume":50435,"rsi_14":69.39,"sma_20":122070.0,"sma_60":139783.33,"sma_120":151650.0},{"date":"2025-09-23","open":127023,"high":127023,"low":124449,"close":126033,"volume":38309,"rsi_14":69.39,"sma_20":122385.0,"sma_60":138940.0,"sma_120":151560.83},{"date":"2025-09-24","open":126132,"high":126132,"low":121380,"close":122469,"volume":34719,"rsi_14":58.44,"sma_20":122560.0,"sma_60":138091.67,"sma_120":151410.0},{"date":"2025-09-25","open":121974,"high":122766,"low":120786,"close":122073,"volume":31102,"rsi_14":54.13,"sma_20":122750.0,"sma_60":137265.0,"sma_120":151263.33},{"date":"2025-09-26","open":121875,"high":121875,"low":119004,"close":119400,"volume":37299,"rsi_14":48.96,"sma_20":122825.0,"sma_60":136381.67,"sma_120":151023.33},{"date":"2025-09-29","open":120400,"high":122400,"low":120400,"close":121700,"volume":27602,"rsi_14":49.8,"sma_20":122960.0,"sma_60":135640.0,"sma_120":150811.67},{"date":"2025-09-30","open":121000,"high":121600,"low":119300,"close":119800,"volume":34945,"rsi_14":46.01,"sma_20":122970.0,"sma_60":134778.33,"sma_120":150651.67},{"date":"2025-10-01","open":119400,"high":120500,"low":118200,"close":119400,"volume":29836,"rsi_14":47.27,"sma_20":122955.0,"sma_60":133963.33,"sma_120":150486.67},{"date":"2025-10-02","open":118901,"high":121200,"low":118901,"close":120600,"volume":40298,"rsi_14":43.51,"sma_20":123000.0,"sma_60":133153.33,"sma_120":150336.67},{"date":"2025-10-10","open":120400,"high":120400,"low":117900,"close":118600,"volume":28621,"rsi_14":33.9,"sma_20":122855.0,"sma_60":132333.33,"sma_120":150117.5},{"date":"2025-10-13","open":117700,"high":119300,"low":117600,"close":119200,"volume":31385,"rsi_14":36.6,"sma_20":122760.0,"sma_60":131601.67,"sma_120":149838.33},{"date":"2025-10-14","open":118800,"high":119800,"low":117300,"close":118000,"volume":35716,"rsi_14":38.39,"sma_20":122570.0,"sma_60":130881.67,"sma_120":149502.5},{"date":"2025-10-15","open":117700,"high":119300,"low":117700,"close":118400,"volume":21501,"rsi_14":40.72,"sma_20":122395.0,"sma_60":130166.67,"sma_120":149115.83},{"date":"2025-10-16","open":118300,"high":120400,"low":117900,"close":119800,"volume":32487,"rsi_14":27.22,"sma_20":122345.0,"sma_60":129456.67,"sma_120":148780.0},{"date":"2025-10-17","open":118300,"high":119000,"low":117600,"close":117700,"volume":40541,"rsi_14":25.39,"sma_20":122040.0,"sma_60":128715.0,"sma_120":148385.83},{"date":"2025-10-20","open":117700,"high":120200,"low":117100,"close":119100,"volume":31863,"rsi_14":30.1,"sma_20":121685.0,"sma_60":127983.33,"sma_120":148017.5},{"date":"2025-10-21","open":119900,"high":120100,"low":118500,"close":119100,"volume":24310,"rsi_14":36.47,"sma_20":121365.0,"sma_60":127391.67,"sma_120":147645.83},{"date":"2025-10-22","open":119100,"high":121300,"low":117900,"close":121200,"volume":30572,"rsi_14":44.39,"sma_20":121265.0,"sma_60":126786.67,"sma_120":147298.33},{"date":"2025-10-23","open":120200,"high":122900,"low":120200,"close":120500,"volume":24293,"rsi_14":49.7,"sma_20":121165.0,"sma_60":126230.0,"sma_120":146946.67},{"date":"2025-10-24","open":121300,"high":122000,"low":118800,"close":120000,"volume":25134,"rsi_14":44.72,"sma_20":120765.0,"sma_60":125698.33,"sma_120":146575.0},{"date":"2025-10-27","open":120000,"high":121500,"low":118300,"close":120800,"volume":21183,"rsi_14":53.33,"sma_20":120445.0,"sma_60":125195.0,"sma_120":146219.17},{"date":"2025-10-28","open":121700,"high":122900,"low":121500,"close":122900,"volume":28907,"rsi_14":60.48,"sma_20":120225.0,"sma_60":124778.33,"sma_120":145849.17},{"date":"2025-10-29","open":124300,"high":124300,"low":120500,"close":122800,"volume":33466,"rsi_14":56.77,"sma_20":120180.0,"sma_60":124341.67,"sma_120":145398.33},{"date":"2025-10-30","open":123500,"high":123800,"low":120400,"close":121600,"volume":34311,"rsi_14":60.27,"sma_20":120095.0,"sma_60":123926.67,"sma_120":144955.83},{"date":"2025-10-31","open":121900,"high":122000,"low":120200,"close":120200,"volume":20102,"rsi_14":53.25,"sma_20":120075.0,"sma_60":123478.33,"sma_120":144495.0},{"date":"2025-11-03","open":121400,"high":122500,"low":120200,"close":120200,"volume":24148,"rsi_14":57.75,"sma_20":120000.0,"sma_60":123130.0,"sma_120":144049.17},{"date":"2025-11-04","open":120000,"high":122500,"low":119400,"close":120500,"volume":43256,"rsi_14":57.45,"sma_20":120035.0,"sma_60":122758.33,"sma_120":143540.0},{"date":"2025-11-05","open":120100,"high":120500,"low":116500,"close":118900,"volume":56296,"rsi_14":46.85,"sma_20":120010.0,"sma_60":122350.0,"sma_120":143020.0},{"date":"2025-11-06","open":119900,"high":120000,"low":117200,"close":118900,"volume":22897,"rsi_14":54.92,"sma_20":119920.0,"sma_60":121918.33,"sma_120":142674.17},{"date":"2025-11-07","open":118400,"high":118400,"low":116000,"close":116500,"volume":44066,"rsi_14":40.15,"sma_20":119815.0,"sma_60":121416.67,"sma_120":142278.33},{"date":"2025-11-10","open":117500,"high":124100,"low":116700,"close":123700,"volume":62986,"rsi_14":61.27,"sma_20":120040.0,"sma_60":121076.67,"sma_120":141907.5},{"date":"2025-11-11","open":122900,"high":125000,"low":120900,"close":121400,"volume":28397,"rsi_14":50.49,"sma_20":120210.0,"sma_60":120930.0,"sma_120":141485.83},{"date":"2025-11-12","open":122600,"high":126300,"low":120400,"close":125200,"volume":43827,"rsi_14":59.92,"sma_20":120550.0,"sma_60":121008.33,"sma_120":141115.0},{"date":"2025-11-13","open":125700,"high":128400,"low":124800,"close":127400,"volume":64098,"rsi_14":64.57,"sma_20":120930.0,"sma_60":121100.0,"sma_120":140782.5},{"date":"2025-11-14","open":125900,"high":129700,"low":125200,"close":127000,"volume":49225,"rsi_14":62.4,"sma_20":121395.0,"sma_60":121195.0,"sma_120":140448.33},{"date":"2025-11-17","open":128000,"high":128000,"low":124400,"close":124800,"volume":20760,"rsi_14":53.78,"sma_20":121680.0,"sma_60":121270.0,"sma_120":140057.5},{"date":"2025-11-18","open":123300,"high":124200,"low":121400,"close":122700,"volume":25128,"rsi_14":49.82,"sma_20":121860.0,"sma_60":121338.33,"sma_120":139674.17},{"date":"2025-11-19","open":121600,"high":122800,"low":119800,"close":122000,"volume":21521,"rsi_14":50.75,"sma_20":121900.0,"sma_60":121390.0,"sma_120":139292.5},{"date":"2025-11-20","open":122700,"high":124600,"low":121800,"close":124000,"volume":22375,"rsi_14":56.99,"sma_20":122075.0,"sma_60":121498.33,"sma_120":138930.0},{"date":"2025-11-21","open":121400,"high":123000,"low":120700,"close":122000,"volume":27160,"rsi_14":53.08,"sma_20":122175.0,"sma_60":121541.67,"sma_120":138505.83},{"date":"2025-11-24","open":123200,"high":124000,"low":120300,"close":123400,"volume":36274,"rsi_14":54.79,"sma_20":122305.0,"sma_60":121606.67,"sma_120":138132.5},{"date":"2025-11-25","open":124200,"high":124800,"low":120400,"close":120400,"volume":26300,"rsi_14":52.37,"sma_20":122180.0,"sma_60":121596.67,"sma_120":137730.0},{"date":"2025-11-26","open":120400,"high":123400,"low":120400,"close":121800,"volume":29546,"rsi_14":54.38,"sma_20":122130.0,"sma_60":121623.33,"sma_120":137335.83},{"date":"2025-11-27","open":121800,"high":123300,"low":121100,"close":121800,"volume":23131,"rsi_14":58.63,"sma_20":122140.0,"sma_60":121661.67,"sma_120":136947.5},{"date":"2025-11-28","open":122800,"high":126600,"low":121900,"close":124600,"volume":46041,"rsi_14":51.71,"sma_20":122360.0,"sma_60":121753.33,"sma_120":136546.67},{"date":"2025-12-01","open":125500,"high":126900,"low":124600,"close":125600,"volume":30795,"rsi_14":58.4,"sma_20":122630.0,"sma_60":121863.33,"sma_120":136220.83},{"date":"2025-12-02","open":126200,"high":128800,"low":125000,"close":128300,"volume":39877,"rsi_14":56.49,"sma_20":123020.0,"sma_60":122008.33,"sma_120":135915.0},{"date":"2025-12-03","open":128100,"high":128100,"low":126000,"close":126800,"volume":18342,"rsi_14":48.71,"sma_20":123415.0,"sma_60":122126.67,"sma_120":135580.83},{"date":"2025-12-04","open":126200,"high":127200,"low":125000,"close":126600,"volume":24361,"rsi_14":49.13,"sma_20":123800.0,"sma_60":122240.0,"sma_120":135209.17},{"date":"2025-12-05","open":126600,"high":127100,"low":125300,"close":127100,"volume":21140,"rsi_14":55.4,"sma_20":124330.0,"sma_60":122333.33,"sma_120":134857.5},{"date":"2025-12-08","open":126600,"high":126600,"low":121000,"close":123300,"volume":29505,"rsi_14":51.3,"sma_20":124310.0,"sma_60":122370.0,"sma_120":134532.5},{"date":"2025-12-09","open":123600,"high":126900,"low":122900,"close":126500,"volume":34026,"rsi_14":58.82,"sma_20":124565.0,"sma_60":122448.33,"sma_120":134253.33},{"date":"2025-12-10","open":125300,"high":126800,"low":124400,"close":124700,"volume":15009,"rsi_14":51.38,"sma_20":124540.0,"sma_60":122495.0,"sma_120":133960.0},{"date":"2025-12-11","open":124800,"high":126000,"low":123200,"close":124000,"volume":41898,"rsi_14":54.17,"sma_20":124370.0,"sma_60":122548.33,"sma_120":133620.83},{"date":"2025-12-12","open":124700,"high":124700,"low":122500,"close":123300,"volume":32483,"rsi_14":49.79,"sma_20":124185.0,"sma_60":122540.0,"sma_120":133290.0},{"date":"2025-12-15","open":122100,"high":123200,"low":121100,"close":121500,"volume":25531,"rsi_14":52.49,"sma_20":124020.0,"sma_60":122461.67,"sma_120":132875.83},{"date":"2025-12-16","open":121500,"high":123600,"low":120500,"close":122600,"volume":37941,"rsi_14":51.83,"sma_20":124015.0,"sma_60":122413.33,"sma_120":132475.83},{"date":"2025-12-17","open":121700,"high":123700,"low":121400,"close":121600,"volume":20292,"rsi_14":49.56,"sma_20":123995.0,"sma_60":122386.67,"sma_120":132072.5},{"date":"2025-12-18","open":126900,"high":126900,"low":120600,"close":121900,"volume":27687,"rsi_14":43.35,"sma_20":123890.0,"sma_60":122376.67,"sma_120":131689.17},{"date":"2025-12-19","open":121500,"high":122400,"low":119700,"close":121000,"volume":42059,"rsi_14":38.61,"sma_20":123840.0,"sma_60":122260.0,"sma_120":131319.17},{"date":"2025-12-22","open":121900,"high":124000,"low":121200,"close":123200,"volume":31371,"rsi_14":37.06,"sma_20":123830.0,"sma_60":122193.33,"sma_120":130988.33},{"date":"2025-12-23","open":122400,"high":123800,"low":121500,"close":121500,"volume":25076,"rsi_14":36.68,"sma_20":123885.0,"sma_60":122096.67,"sma_120":130518.33},{"date":"2025-12-24","open":121200,"high":121900,"low":119000,"close":119200,"volume":42353,"rsi_14":33.18,"sma_20":123755.0,"sma_60":122021.67,"sma_120":130056.67},{"date":"2025-12-26","open":119400,"high":120000,"low":117600,"close":117600,"volume":36593,"rsi_14":29.44,"sma_20":123545.0,"sma_60":121926.67,"sma_120":129595.83},{"date":"2025-12-29","open":118100,"high":121000,"low":117000,"close":120300,"volume":18769,"rsi_14":43.18,"sma_20":123330.0,"sma_60":121921.67,"sma_120":129151.67},{"date":"2025-12-30","open":119200,"high":123000,"low":119200,"close":120800,"volume":29598,"rsi_14":35.23,"sma_20":123090.0,"sma_60":121906.67,"sma_120":128773.33},{"date":"2026-01-02","open":119900,"high":123600,"low":119900,"close":122400,"volume":27534,"rsi_14":43.98,"sma_20":122795.0,"sma_60":121950.0,"sma_120":128364.17},{"date":"2026-01-05","open":123000,"high":123000,"low":118600,"close":119500,"volume":44417,"rsi_14":39.44,"sma_20":122430.0,"sma_60":121951.67,"sma_120":127957.5},{"date":"2026-01-06","open":119000,"high":121900,"low":118800,"close":121900,"volume":32472,"rsi_14":46.96,"sma_20":122195.0,"sma_60":121971.67,"sma_120":127562.5},{"date":"2026-01-07","open":120700,"high":121300,"low":118400,"close":119300,"volume":32627,"rsi_14":45.38,"sma_20":121805.0,"sma_60":121983.33,"sma_120":127158.33},{"date":"2026-01-08","open":118200,"high":120900,"low":116800,"close":120600,"volume":52171,"rsi_14":45.83,"sma_20":121670.0,"sma_60":122006.67,"sma_120":126804.17},{"date":"2026-01-09","open":120700,"high":122100,"low":119300,"close":120000,"volume":31341,"rsi_14":46.61,"sma_20":121345.0,"sma_60":122040.0,"sma_120":126460.83},{"date":"2026-01-12","open":119300,"high":119700,"low":117600,"close":118700,"volume":31389,"rsi_14":43.5,"sma_20":121045.0,"sma_60":122045.0,"sma_120":126105.83},{"date":"2026-01-13","open":118300,"high":119000,"low":117600,"close":118600,"volume":27108,"rsi_14":44.96,"sma_20":120775.0,"sma_60":122025.0,"sma_120":125740.83},{"date":"2026-01-14","open":118100,"high":120200,"low":118000,"close":118800,"volume":40697,"rsi_14":39.91,"sma_20":120550.0,"sma_60":122043.33,"sma_120":125379.17},{"date":"2026-01-15","open":118500,"high":119700,"low":117300,"close":119700,"volume":39618,"rsi_14":45.71,"sma_20":120460.0,"sma_60":122053.33,"sma_120":125018.33},{"date":"2026-01-16","open":119700,"high":121600,"low":118900,"close":119700,"volume":32781,"rsi_14":51.34,"sma_20":120315.0,"sma_60":122063.33,"sma_120":124727.5},{"date":"2026-01-19","open":119300,"high":120100,"low":115900,"close":116300,"volume":69256,"rsi_14":38.76,"sma_20":119940.0,"sma_60":121968.33,"sma_120":124384.17},{"date":"2026-01-20","open":116100,"high":118800,"low":116000,"close":118000,"volume":44811,"rsi_14":42.63,"sma_20":119790.0,"sma_60":121935.0,"sma_120":124085.0},{"date":"2026-01-21","open":117900,"high":118000,"low":114700,"close":118000,"volume":58399,"rsi_14":37.36,"sma_20":119530.0,"sma_60":121888.33,"sma_120":123802.5},{"date":"2026-01-22","open":117100,"high":120400,"low":116300,"close":120000,"volume":58469,"rsi_14":51.52,"sma_20":119455.0,"sma_60":121840.0,"sma_120":123544.17},{"date":"2026-01-23","open":120000,"high":126500,"low":118300,"close":124900,"volume":103817,"rsi_14":57.89,"sma_20":119740.0,"sma_60":121875.0,"sma_120":123352.5},{"date":"2026-01-26","open":124900,"high":128900,"low":124000,"close":127800,"volume":142994,"rsi_14":72.02,"sma_20":120250.0,"sma_60":121978.33,"sma_120":123175.83},{"date":"2026-01-27","open":126900,"high":132600,"low":126500,"close":129900,"volume":92452,"rsi_14":73.13,"sma_20":120730.0,"sma_60":122140.0,"sma_120":123037.5},{"date":"2026-01-28","open":132100,"high":138800,"low":130300,"close":138000,"volume":163428,"rsi_14":82.61,"sma_20":121590.0,"sma_60":122436.67,"sma_120":122961.67},{"date":"2026-01-29","open":137900,"high":141100,"low":132300,"close":138600,"volume":129378,"rsi_14":86.99,"sma_20":122400.0,"sma_60":122738.33,"sma_120":122940.83},{"date":"2026-01-30","open":139700,"high":140400,"low":134300,"close":134300,"volume":84613,"rsi_14":75.24,"sma_20":123140.0,"sma_60":122995.0,"sma_120":122870.0},{"date":"2026-02-02","open":130000,"high":134100,"low":128000,"close":128000,"volume":72296,"rsi_14":62.37,"sma_20":123445.0,"sma_60":123146.67,"sma_120":122741.67},{"date":"2026-02-03","open":133000,"high":133200,"low":129400,"close":131400,"volume":45704,"rsi_14":64.74,"sma_20":124050.0,"sma_60":123395.0,"sma_120":122630.0},{"date":"2026-02-04","open":131400,"high":135500,"low":130100,"close":133200,"volume":51191,"rsi_14":66.27,"sma_20":124680.0,"sma_60":123620.0,"sma_120":122518.33},{"date":"2026-02-05","open":130600,"high":135300,"low":130000,"close":131900,"volume":53048,"rsi_14":64.25,"sma_20":125275.0,"sma_60":123756.67,"sma_120":122416.67},{"date":"2026-02-06","open":129000,"high":129900,"low":123500,"close":126400,"volume":44420,"rsi_14":61.25,"sma_20":125660.0,"sma_60":123840.0,"sma_120":122385.0},{"date":"2026-02-09","open":128200,"high":131400,"low":128200,"close":130100,"volume":28537,"rsi_14":62.9,"sma_20":126235.0,"sma_60":123921.67,"sma_120":122465.0},{"date":"2026-02-10","open":130100,"high":133600,"low":130100,"close":131700,"volume":26009,"rsi_14":64.12,"sma_20":126880.0,"sma_60":123993.33,"sma_120":122546.67},{"date":"2026-02-11","open":131100,"high":132700,"low":130700,"close":131400,"volume":26236,"rsi_14":62.18,"sma_20":127465.0,"sma_60":124066.67,"sma_120":122630.83},{"date":"2026-02-12","open":131400,"high":133500,"low":130900,"close":133300,"volume":35486,"rsi_14":59.59,"sma_20":128145.0,"sma_60":124208.33,"sma_120":122739.17},{"date":"2026-02-13","open":132400,"high":132700,"low":129500,"close":130200,"volume":27703,"rsi_14":52.73,"sma_20":128670.0,"sma_60":124333.33,"sma_120":122835.83},{"date":"2026-02-19","open":131400,"high":134900,"low":128400,"close":134300,"volume":70594,"rsi_14":54.78,"sma_20":129570.0,"sma_60":124538.33,"sma_120":122964.17},{"date":"2026-02-20","open":134000,"high":134800,"low":131400,"close":132200,"volume":24672,"rsi_14":42.75,"sma_20":130280.0,"sma_60":124675.0,"sma_120":123086.67},{"date":"2026-02-23","open":133100,"high":133300,"low":130300,"close":131500,"volume":33792,"rsi_14":41.15,"sma_20":130955.0,"sma_60":124833.33,"sma_120":123187.5},{"date":"2026-02-24","open":130600,"high":132000,"low":129900,"close":131200,"volume":23819,"rsi_14":45.71,"sma_20":131515.0,"sma_60":124963.33,"sma_120":123285.0},{"date":"2026-02-25","open":131200,"high":131900,"low":129500,"close":130900,"volume":34101,"rsi_14":54.82,"sma_20":131815.0,"sma_60":125138.33,"sma_120":123367.5},{"date":"2026-02-26","open":132200,"high":132200,"low":129100,"close":129100,"volume":44338,"rsi_14":45.96,"sma_20":131880.0,"sma_60":125225.0,"sma_120":123443.33},{"date":"2026-02-27","open":126800,"high":128800,"low":126100,"close":128800,"volume":38390,"rsi_14":41.85,"sma_20":131825.0,"sma_60":125376.67,"sma_120":123519.17},{"date":"2026-03-03","open":128500,"high":133600,"low":126000,"close":126100,"volume":87273,"rsi_14":39.79,"sma_20":131230.0,"sma_60":125401.67,"sma_120":123577.5},{"date":"2026-03-04","open":122600,"high":124600,"low":113000,"close":113000,"volume":98270,"rsi_14":31.39,"sma_20":129950.0,"sma_60":125191.67,"sma_120":123527.5},{"date":"2026-03-05","open":118900,"high":125500,"low":116400,"close":120700,"volume":76728,"rsi_14":38.25,"sma_20":129270.0,"sma_60":125065.0,"sma_120":123536.67},{"date":"2026-03-06","open":117000,"high":125600,"low":116500,"close":122900,"volume":50440,"rsi_14":39.16,"sma_20":129015.0,"sma_60":125000.0,"sma_120":123563.33},{"date":"2026-03-09","open":116100,"high":120800,"low":116100,"close":120700,"volume":38795,"rsi_14":37.41,"sma_20":128480.0,"sma_60":124901.67,"sma_120":123570.83},{"date":"2026-03-10","open":125200,"high":125700,"low":121500,"close":122200,"volume":35488,"rsi_14":36.82,"sma_20":127930.0,"sma_60":124820.0,"sma_120":123576.67},{"date":"2026-03-11","open":122200,"high":125300,"low":120000,"close":120100,"volume":49928,"rsi_14":37.71,"sma_20":127340.0,"sma_60":124766.67,"sma_120":123568.33},{"date":"2026-03-12","open":119500,"high":120800,"low":117700,"close":118500,"volume":48475,"rsi_14":29.53,"sma_20":126945.0,"sma_60":124633.33,"sma_120":123540.83},{"date":"2026-03-13","open":117200,"high":118400,"low":115500,"close":118200,"volume":25825,"rsi_14":30.98,"sma_20":126350.0,"sma_60":124525.0,"sma_120":123510.0},{"date":"2026-03-16","open":117700,"high":117900,"low":115300,"close":117100,"volume":39518,"rsi_14":30.65,"sma_20":125620.0,"sma_60":124350.0,"sma_120":123445.0},{"date":"2026-03-17","open":117700,"high":118500,"low":115000,"close":115400,"volume":67636,"rsi_14":29.53,"sma_20":124820.0,"sma_60":124278.33,"sma_120":123409.17},{"date":"2026-03-18","open":116200,"high":116500,"low":113500,"close":113900,"volume":55587,"rsi_14":28.64,"sma_20":123850.0,"sma_60":124151.67,"sma_120":123306.67},{"date":"2026-03-19","open":113000,"high":113100,"low":105500,"close":105700,"volume":136762,"rsi_14":24.68,"sma_20":122625.0,"sma_60":123870.0,"sma_120":123141.67},{"date":"2026-03-20","open":106700,"high":109500,"low":106700,"close":107600,"volume":41013,"rsi_14":27.82,"sma_20":121290.0,"sma_60":123636.67,"sma_120":123011.67},{"date":"2026-03-23","open":105000,"high":105500,"low":100800,"close":100900,"volume":50643,"rsi_14":25.68,"sma_20":119725.0,"sma_60":123286.67,"sma_120":122831.67},{"date":"2026-03-24","open":102200,"high":104000,"low":101700,"close":102700,"volume":25744,"rsi_14":37.28,"sma_20":118285.0,"sma_60":122981.67,"sma_120":122620.83},{"date":"2026-03-25","open":102700,"high":106200,"low":102700,"close":105800,"volume":31309,"rsi_14":29.25,"sma_20":117015.0,"sma_60":122691.67,"sma_120":122442.5},{"date":"2026-03-26","open":105300,"high":107500,"low":102500,"close":102500,"volume":31740,"rsi_14":22.43,"sma_20":115595.0,"sma_60":122375.0,"sma_120":122235.83},{"date":"2026-03-27","open":100800,"high":104100,"low":100800,"close":103600,"volume":33672,"rsi_14":26.18,"sma_20":114320.0,"sma_60":122115.0,"sma_120":122068.33},{"date":"2026-03-30","open":101100,"high":102100,"low":100000,"close":101100,"volume":25673,"rsi_14":21.41,"sma_20":112935.0,"sma_60":121840.0,"sma_120":121883.33},{"date":"2026-03-31","open":100800,"high":103900,"low":99200,"close":101300,"volume":35857,"rsi_14":23.14,"sma_20":111695.0,"sma_60":121523.33,"sma_120":121722.5},{"date":"2026-04-01","open":103900,"high":104400,"low":102100,"close":104100,"volume":26171,"rsi_14":30.11,"sma_20":111250.0,"sma_60":121245.0,"sma_120":121575.83},{"date":"2026-04-02","open":105000,"high":105100,"low":98800,"close":99500,"volume":65204,"rsi_14":26.91,"sma_20":110190.0,"sma_60":120863.33,"sma_120":121406.67},{"date":"2026-04-03","open":99900,"high":100900,"low":99100,"close":99200,"volume":18974,"rsi_14":27.46,"sma_20":109005.0,"sma_60":120525.0,"sma_120":121238.33},{"date":"2026-04-06","open":98900,"high":99900,"low":96400,"close":97400,"volume":32050,"rsi_14":27.39,"sma_20":107840.0,"sma_60":120116.67,"sma_120":121044.17},{"date":"2026-04-07","open":97600,"high":99700,"low":97100,"close":97600,"volume":21257,"rsi_14":28.83,"sma_20":106610.0,"sma_60":119755.0,"sma_120":120869.17},{"date":"2026-04-08","open":101400,"high":103000,"low":99800,"close":101700,"volume":44701,"rsi_14":44.19,"sma_20":105690.0,"sma_60":119440.0,"sma_120":120723.33},{"date":"2026-04-09","open":100100,"high":104500,"low":99100,"close":104500,"volume":43805,"rsi_14":45.61,"sma_20":104990.0,"sma_60":119181.67,"sma_120":120610.83},{"date":"2026-04-10","open":102900,"high":103500,"low":101300,"close":101900,"volume":33556,"rsi_14":51.6,"sma_20":104175.0,"sma_60":118901.67,"sma_120":120473.33},{"date":"2026-04-13","open":100200,"high":101500,"low":98800,"close":100200,"volume":31674,"rsi_14":45.98,"sma_20":103330.0,"sma_60":118595.0,"sma_120":120310.0},{"date":"2026-04-14","open":101200,"high":102200,"low":100900,"close":100900,"volume":23755,"rsi_14":41.46,"sma_20":102605.0,"sma_60":118296.67,"sma_120":120170.0},{"date":"2026-04-15","open":102400,"high":106400,"low":101500,"close":106300,"volume":60342,"rsi_14":56.17,"sma_20":102225.0,"sma_60":118073.33,"sma_120":120063.33},{"date":"2026-04-16","open":107200,"high":108100,"low":106400,"close":106900,"volume":41051,"rsi_14":55.45,"sma_20":102285.0,"sma_60":117860.0,"sma_120":119961.67},{"date":"2026-04-17","open":106600,"high":110000,"low":106600,"close":107200,"volume":41202,"rsi_14":60.85,"sma_20":102265.0,"sma_60":117708.33,"sma_120":119845.0},{"date":"2026-04-20","open":108600,"high":108600,"low":104500,"close":104500,"volume":39775,"rsi_14":55.23,"sma_20":102445.0,"sma_60":117483.33,"sma_120":119711.67},{"date":"2026-04-21","open":104700,"high":106000,"low":104000,"close":104000,"volume":26246,"rsi_14":49.82,"sma_20":102510.0,"sma_60":117250.0,"sma_120":119578.33},{"date":"2026-04-22","open":104000,"high":107300,"low":103100,"close":107300,"volume":36324,"rsi_14":64.44,"sma_20":102585.0,"sma_60":117038.33,"sma_120":119465.83},{"date":"2026-04-23","open":107400,"high":107400,"low":105500,"close":107100,"volume":19931,"rsi_14":64.68,"sma_20":102815.0,"sma_60":116741.67,"sma_120":119334.17},{"date":"2026-04-24","open":105700,"high":109400,"low":105500,"close":107700,"volume":26454,"rsi_14":70.04,"sma_20":103020.0,"sma_60":116406.67,"sma_120":119208.33},{"date":"2026-04-27","open":108400,"high":110300,"low":108100,"close":108100,"volume":22036,"rsi_14":70.27,"sma_20":103370.0,"sma_60":116043.33,"sma_120":119095.83},{"date":"2026-04-28","open":107200,"high":108600,"low":107000,"close":107500,"volume":31072,"rsi_14":62.95,"sma_20":103680.0,"sma_60":115535.0,"sma_120":118990.0},{"date":"2026-04-29","open":109000,"high":110300,"low":107900,"close":108600,"volume":37269,"rsi_14":59.9,"sma_20":103905.0,"sma_60":115035.0,"sma_120":118886.67},{"date":"2026-04-30","open":108100,"high":108700,"low":105500,"close":105500,"volume":30718,"rsi_14":62.23,"sma_20":104830.0,"sma_60":102665.0,"sma_120":110715.0},{"date":"2026-05-04","open":106400,"high":108000,"low":104400,"close":105500,"volume":32629,"rsi_14":63.59,"sma_20":104520.0,"sma_60":114180.0,"sma_120":118656.67},{"date":"2026-05-06","open":106000,"high":106000,"low":101400,"close":102500,"volume":46935,"rsi_14":53.67,"sma_20":104775.0,"sma_60":113698.33,"sma_120":118520.0},{"date":"2026-05-07","open":102500,"high":105800,"low":101600,"close":103100,"volume":50901,"rsi_14":40.59,"sma_20":105050.0,"sma_60":113196.67,"sma_120":118408.33},{"date":"2026-05-08","open":103300,"high":104800,"low":102400,"close":103500,"volume":28692,"rsi_14":39.88,"sma_20":105140.0,"sma_60":112723.33,"sma_120":118240.0},{"date":"2026-05-11","open":102000,"high":103300,"low":101000,"close":101800,"volume":42260,"rsi_14":35.16,"sma_20":105005.0,"sma_60":112313.33,"sma_120":118076.67},{"date":"2026-05-12","open":103100,"high":111300,"low":98500,"close":107300,"volume":130710,"rsi_14":56.67,"sma_20":105275.0,"sma_60":111933.33,"sma_120":117927.5},{"date":"2026-05-13","open":106600,"high":106800,"low":100000,"close":102200,"volume":54667,"rsi_14":46.48,"sma_20":105375.0,"sma_60":111441.67,"sma_120":117717.5},{"date":"2026-05-14","open":103000,"high":106700,"low":102200,"close":106300,"volume":40164,"rsi_14":48.11,"sma_20":105645.0,"sma_60":111023.33,"sma_120":117545.0},{"date":"2026-05-15","open":106400,"high":106600,"low":100600,"close":102100,"volume":37938,"rsi_14":41.78,"sma_20":105435.0,"sma_60":110503.33,"sma_120":117355.83},{"date":"2026-05-18","open":102100,"high":102100,"low":98000,"close":100600,"volume":39741,"rsi_14":38.66,"sma_20":105120.0,"sma_60":110010.0,"sma_120":117171.67},{"date":"2026-05-19","open":99200,"high":103400,"low":98200,"close":99200,"volume":39674,"rsi_14":36.22,"sma_20":104720.0,"sma_60":109425.0,"sma_120":116981.67},{"date":"2026-05-20","open":98500,"high":99300,"low":96000,"close":97400,"volume":40337,"rsi_14":34.93,"sma_20":104365.0,"sma_60":108845.0,"sma_120":116760.0},{"date":"2026-05-21","open":97300,"high":100800,"low":97100,"close":97400,"volume":41933,"rsi_14":32.72,"sma_20":104035.0,"sma_60":108276.67,"sma_120":116555.0},{"date":"2026-05-22","open":98700,"high":103600,"low":98600,"close":102400,"volume":50667,"rsi_14":45.48,"sma_20":103790.0,"sma_60":107796.67,"sma_120":116380.0},{"date":"2026-05-26","open":102600,"high":102600,"low":98000,"close":98300,"volume":59530,"rsi_14":40.62,"sma_20":103350.0,"sma_60":107253.33,"sma_120":116195.83},{"date":"2026-05-27","open":99000,"high":99900,"low":97400,"close":97800,"volume":26357,"rsi_14":43.45,"sma_20":102855.0,"sma_60":106731.67,"sma_120":115995.83},{"date":"2026-05-28","open":97700,"high":98000,"low":92300,"close":94700,"volume":97829,"rsi_14":39.06,"sma_20":102185.0,"sma_60":106163.33,"sma_120":115770.0},{"date":"2026-05-29","open":94700,"high":96800,"low":94700,"close":96400,"volume":45200,"rsi_14":41.06,"sma_20":101630.0,"sma_60":105668.33,"sma_120":115535.0},{"date":"2026-06-01","open":95200,"high":95900,"low":92600,"close":94900,"volume":57305,"rsi_14":41.27,"sma_20":100945.0,"sma_60":105366.67,"sma_120":115279.17},{"date":"2026-06-02","open":92300,"high":93600,"low":86900,"close":86900,"volume":119468,"rsi_14":25.71,"sma_20":100015.0,"sma_60":104803.33,"sma_120":114934.17},{"date":"2026-06-04","open":85700,"high":90400,"low":85300,"close":85700,"volume":58078,"rsi_14":28.35,"sma_20":99025.0,"sma_60":104183.33,"sma_120":114591.67},{"date":"2026-06-05","open":86000,"high":86800,"low":83600,"close":84700,"volume":75132,"rsi_14":19.14,"sma_20":98135.0,"sma_60":103583.33,"sma_120":114242.5},{"date":"2026-06-08","open":82600,"high":82600,"low":76200,"close":77700,"volume":92994,"rsi_14":17.72,"sma_20":96865.0,"sma_60":102841.67,"sma_120":113830.83},{"date":"2026-06-09","open":78500,"high":83000,"low":77500,"close":79100,"volume":120323,"rsi_14":21.49,"sma_20":95645.0,"sma_60":102158.33,"sma_120":113462.5},{"date":"2026-06-10","open":78600,"high":85800,"low":77400,"close":81600,"volume":115584,"rsi_14":27.32,"sma_20":94635.0,"sma_60":101543.33,"sma_120":113088.33},{"date":"2026-06-11","open":78900,"high":84200,"low":77400,"close":83200,"volume":502439,"rsi_14":31.61,"sma_20":93430.0,"sma_60":100960.0,"sma_120":112742.5},{"date":"2026-06-12","open":83400,"high":86300,"low":81100,"close":85000,"volume":78455,"rsi_14":34.65,"sma_20":92570.0,"sma_60":100425.0,"sma_120":112417.5},{"date":"2026-06-15","open":85800,"high":89800,"low":85800,"close":89100,"volume":68060,"rsi_14":33.16,"sma_20":91710.0,"sma_60":99986.67,"sma_120":112132.5},{"date":"2026-06-16","open":88100,"high":90000,"low":85600,"close":85700,"volume":46221,"rsi_14":33.76,"sma_20":90890.0,"sma_60":99516.67,"sma_120":111834.17},{"date":"2026-06-17","open":86600,"high":90000,"low":85100,"close":88500,"volume":40319,"rsi_14":57.72,"sma_20":86370.0,"sma_60":97415.0,"sma_120":109765.0},{"date":"2026-06-18","open":89300,"high":89400,"low":87000,"close":87400,"volume":38324,"rsi_14":40.66,"sma_20":89695.0,"sma_60":98893.33,"sma_120":111265.0},{"date":"2026-06-19","open":86500,"high":87800,"low":82400,"close":83900,"volume":49836,"rsi_14":34.72,"sma_20":89020.0,"sma_60":98610.0,"sma_120":110948.33},{"date":"2026-06-22","open":82200,"high":83900,"low":77500,"close":77900,"volume":49484,"rsi_14":31.28,"sma_20":88045.0,"sma_60":98196.67,"sma_120":110589.17},{"date":"2026-06-23","open":77600,"high":79700,"low":74500,"close":76500,"volume":44398,"rsi_14":36.6,"sma_20":86750.0,"sma_60":97708.33,"sma_120":110200.0},{"date":"2026-06-24","open":73500,"high":79500,"low":73500,"close":77200,"volume":60384,"rsi_14":38.9,"sma_20":85695.0,"sma_60":97286.67,"sma_120":109830.83},{"date":"2026-06-25","open":77200,"high":80200,"low":77100,"close":78700,"volume":40893,"rsi_14":42.27,"sma_20":84740.0,"sma_60":96871.67,"sma_120":109493.33},{"date":"2026-06-26","open":77600,"high":77800,"low":73400,"close":74000,"volume":39170,"rsi_14":44.93,"sma_20":83705.0,"sma_60":96420.0,"sma_120":109130.0},{"date":"2026-06-29","open":74000,"high":84500,"low":74000,"close":84500,"volume":60371,"rsi_14":55.92,"sma_20":83110.0,"sma_60":96140.0,"sma_120":108831.67},{"date":"2026-06-30","open":82800,"high":83400,"low":79700,"close":80100,"volume":27427,"rsi_14":48.42,"sma_20":82370.0,"sma_60":95740.0,"sma_120":108492.5},{"date":"2026-07-01","open":82000,"high":84200,"low":78600,"close":81500,"volume":30668,"rsi_14":48.2,"sma_20":82100.0,"sma_60":95440.0,"sma_120":108151.67},{"date":"2026-07-02","open":81500,"high":82000,"low":78500,"close":79400,"volume":20976,"rsi_14":44.12,"sma_20":81785.0,"sma_60":95110.0,"sma_120":107817.5},{"date":"2026-07-03","open":80600,"high":80600,"low":76500,"close":79100,"volume":24626,"rsi_14":38.58,"sma_20":81505.0,"sma_60":94805.0,"sma_120":107460.83},{"date":"2026-07-06","open":78600,"high":79300,"low":75100,"close":76100,"volume":18289,"rsi_14":38.94,"sma_20":81425.0,"sma_60":94446.67,"sma_120":107100.83},{"date":"2026-07-07","open":74600,"high":77400,"low":74000,"close":74700,"volume":26116,"rsi_14":33.57,"sma_20":81205.0,"sma_60":93996.67,"sma_120":106718.33},{"date":"2026-07-08","open":74700,"high":75700,"low":72000,"close":73000,"volume":17691,"rsi_14":33.1,"sma_20":80775.0,"sma_60":93471.67,"sma_120":106326.67},{"date":"2026-07-09","open":73600,"high":73700,"low":70600,"close":71100,"volume":36792,"rsi_14":34.39,"sma_20":80170.0,"sma_60":92958.33,"sma_120":105930.0},{"date":"2026-07-10","open":71100,"high":74500,"low":71100,"close":72700,"volume":26787,"rsi_14":42.9,"sma_20":79555.0,"sma_60":92500.0,"sma_120":105547.5},{"date":"2026-07-13","open":73800,"high":75800,"low":71000,"close":71500,"volume":24490,"rsi_14":43.13,"sma_20":78675.0,"sma_60":92010.0,"sma_120":105153.33},{"date":"2026-07-14","open":70600,"high":71600,"low":68500,"close":70000,"volume":28518,"rsi_14":40.32,"sma_20":77890.0,"sma_60":91405.0,"sma_120":104739.17},{"date":"2026-07-15","open":71400,"high":73100,"low":71400,"close":72400,"volume":30756,"rsi_14":41.73,"sma_20":77085.0,"sma_60":90830.0,"sma_120":104345.0},{"date":"2026-07-16","open":72400,"high":73300,"low":70700,"close":71600,"volume":12853,"rsi_14":46.49,"sma_20":76295.0,"sma_60":90236.67,"sma_120":103972.5},{"date":"2026-07-20","open":70400,"high":71000,"low":68400,"close":68500,"volume":17896,"rsi_14":20.15,"sma_20":75525.0,"sma_60":89636.67,"sma_120":103560.0},{"date":"2026-07-21","open":68100,"high":71500,"low":67700,"close":69000,"volume":29058,"rsi_14":25.76,"sma_20":75080.0,"sma_60":89053.33,"sma_120":103151.67},{"date":"2026-07-22","open":69300,"high":71700,"low":68200,"close":68300,"volume":22333,"rsi_14":20.27,"sma_20":74670.0,"sma_60":88403.33,"sma_120":102720.83},{"date":"2026-07-23","open":69700,"high":71500,"low":68900,"close":71500,"volume":16555,"rsi_14":33.05,"sma_20":74385.0,"sma_60":87810.0,"sma_120":102275.83},{"date":"2026-07-24","open":70200,"high":72400,"low":70200,"close":71000,"volume":14457,"rsi_14":32.77,"sma_20":74000.0,"sma_60":87198.33,"sma_120":101802.5},{"date":"2026-07-27","open":71700,"high":74200,"low":71000,"close":73500,"volume":19490,"rsi_14":44.35,"sma_20":73975.0,"sma_60":86621.67,"sma_120":101332.5},{"date":"2026-07-28","open":70200,"high":73900,"low":70200,"close":71300,"volume":19207,"rsi_14":42.86,"sma_20":73315.0,"sma_60":86018.33,"sma_120":100776.67},{"date":"2026-07-29","open":70400,"high":73400,"low":66500,"close":68200,"volume":36287,"rsi_14":40.48,"sma_20":72720.0,"sma_60":85345.0,"sma_120":100190.0},{"date":"2026-07-30","open":66000,"high":72000,"low":66000,"close":70800,"volume":33413,"rsi_14":49.42,"sma_20":72185.0,"sma_60":84766.67,"sma_120":99660.83},{"date":"2026-07-31","open":71000,"high":72700,"low":70000,"close":72000,"volume":11136,"rsi_14":48.63,"sma_20":71815.0,"sma_60":84208.33,"sma_120":99194.17},{"date":"2026-08-03","open":70500,"high":74000,"low":70300,"close":72000,"volume":27857,"rsi_14":51.03,"sma_20":71460.0,"sma_60":83700.0,"sma_120":98699.17},{"date":"2026-08-04","open":71600,"high":78000,"low":71600,"close":76900,"volume":27951,"rsi_14":62.45,"sma_20":71500.0,"sma_60":83263.33,"sma_120":98230.0},{"date":"2026-08-05","open":77800,"high":79100,"low":76400,"close":76800,"volume":24087,"rsi_14":58.66,"sma_20":71605.0,"sma_60":82818.33,"sma_120":97770.83},{"date":"2026-08-06","open":76600,"high":79100,"low":76600,"close":79000,"volume":15100,"rsi_14":63.81,"sma_20":71905.0,"sma_60":82438.33,"sma_120":97375.83},{"date":"2026-08-07","open":78400,"high":81000,"low":77600,"close":79800,"volume":15569,"rsi_14":73.06,"sma_20":72340.0,"sma_60":81980.0,"sma_120":96956.67},{"date":"2026-08-10","open":80100,"high":81700,"low":78300,"close":80900,"volume":15569,"rsi_14":73.71,"sma_20":72750.0,"sma_60":81625.0,"sma_120":96533.33},{"date":"2026-08-11","open":78700,"high":79800,"low":75400,"close":78000,"volume":26194,"rsi_14":67.77,"sma_20":73075.0,"sma_60":81153.33,"sma_120":96088.33},{"date":"2026-08-12","open":79500,"high":80100,"low":76300,"close":77300,"volume":21213,"rsi_14":61.69,"sma_20":73440.0,"sma_60":80740.0,"sma_120":95621.67},{"date":"2026-08-13","open":77800,"high":78400,"low":75500,"close":76800,"volume":26962,"rsi_14":61.69,"sma_20":73660.0,"sma_60":80343.33,"sma_120":95176.67},{"date":"2026-08-14","open":77500,"high":78300,"low":75400,"close":76900,"volume":13556,"rsi_14":57.59,"sma_20":73925.0,"sma_60":79971.67,"sma_120":94698.33},{"date":"2026-08-18","open":77100,"high":77100,"low":70900,"close":71500,"volume":38674,"rsi_14":50.39,"sma_20":74075.0,"sma_60":79540.0,"sma_120":94192.5},{"date":"2026-08-19","open":70500,"high":70500,"low":68100,"close":68400,"volume":27852,"rsi_14":50.39,"sma_20":74045.0,"sma_60":79056.67,"sma_120":93666.67},{"date":"2026-08-20","open":69500,"high":71600,"low":69000,"close":71000,"volume":36576,"rsi_14":50.39,"sma_20":74180.0,"sma_60":78533.33,"sma_120":93165.0},{"date":"2026-08-21","open":70200,"high":70300,"low":66700,"close":67400,"volume":31941,"rsi_14":41.79,"sma_20":73975.0,"sma_60":78018.33,"sma_120":92635.83},{"date":"2026-08-24","open":67600,"high":68600,"low":67200,"close":67400,"volume":24648,"rsi_14":41.79,"sma_20":73795.0,"sma_60":77511.67,"sma_120":92121.67},{"date":"2026-08-25","open":67100,"high":67800,"low":65600,"close":67800,"volume":28047,"rsi_14":30.64,"sma_20":73510.0,"sma_60":77063.33,"sma_120":91613.33},{"date":"2026-08-26","open":67800,"high":68900,"low":67300,"close":68600,"volume":36660,"rsi_14":33.06,"sma_20":73375.0,"sma_60":76600.0,"sma_120":91134.17},{"date":"2026-08-27","open":68500,"high":68900,"low":66900,"close":66900,"volume":24681,"rsi_14":24.47,"sma_20":73310.0,"sma_60":76133.33,"sma_120":90750.0},{"date":"2026-08-28","open":66900,"high":71900,"low":66700,"close":71100,"volume":35594,"rsi_14":33.95,"sma_20":73325.0,"sma_60":75870.0,"sma_120":90336.67},{"date":"2026-08-31","open":70700,"high":70700,"low":67600,"close":68900,"volume":180696,"rsi_14":28.72,"sma_20":73170.0,"sma_60":75590.0,"sma_120":89886.67},{"date":"2026-09-01","open":69100,"high":73000,"low":69100,"close":73000,"volume":38892,"rsi_14":41.5,"sma_20":73220.0,"sma_60":75395.0,"sma_120":89489.17},{"date":"2026-09-02","open":72000,"high":72900,"low":70800,"close":71200,"volume":20185,"rsi_14":40.0,"sma_20":72935.0,"sma_60":75286.67,"sma_120":89064.17},{"date":"2026-09-03","open":73200,"high":73900,"low":68700,"close":69300,"volume":59976,"rsi_14":38.24,"sma_20":72560.0,"sma_60":75123.33,"sma_120":88640.83},{"date":"2026-09-04","open":69700,"high":71200,"low":68900,"close":69600,"volume":27716,"rsi_14":38.63,"sma_20":72090.0,"sma_60":74923.33,"sma_120":88233.33},{"date":"2026-09-07","open":69500,"high":70100,"low":68600,"close":69400,"volume":11139,"rsi_14":46.1,"sma_20":71570.0,"sma_60":74693.33,"sma_120":87826.67},{"date":"2026-09-08","open":69900,"high":70800,"low":69100,"close":69200,"volume":12579,"rsi_14":51.67,"sma_20":70985.0,"sma_60":74430.0,"sma_120":87427.5},{"date":"2026-09-09","open":69300,"high":69600,"low":68700,"close":68900,"volume":15586,"rsi_14":45.16,"sma_20":70530.0,"sma_60":74093.33,"sma_120":87040.0},{"date":"2026-09-10","open":69000,"high":70500,"low":67600,"close":69400,"volume":38764,"rsi_14":55.38,"sma_20":70135.0,"sma_60":73821.67,"sma_120":86669.17},{"date":"2026-09-11","open":68300,"high":69600,"low":67900,"close":69600,"volume":15055,"rsi_14":55.85,"sma_20":69775.0,"sma_60":73506.67,"sma_120":86368.33},{"date":"2026-09-14","open":69400,"high":69400,"low":67500,"close":68500,"volume":16973,"rsi_14":51.79,"sma_20":69355.0,"sma_60":73191.67,"sma_120":86042.5},{"date":"2026-09-15","open":68600,"high":69800,"low":68300,"close":68700,"volume":7336,"rsi_14":50.26,"sma_20":69215.0,"sma_60":72938.33,"sma_120":85774.17},{"date":"2026-09-16","open":68500,"high":68600,"low":67000,"close":68200,"volume":11761,"rsi_14":53.67,"sma_20":69205.0,"sma_60":72776.67,"sma_120":85486.67},{"date":"2026-09-17","open":68700,"high":68700,"low":67500,"close":67800,"volume":7799,"rsi_14":38.13,"sma_20":69045.0,"sma_60":72631.67,"sma_120":85170.0},{"date":"2026-09-18","open":67900,"high":68200,"low":66200,"close":67100,"volume":29011,"rsi_14":42.74,"sma_20":69030.0,"sma_60":72463.33,"sma_120":84875.0},{"date":"2026-09-21","open":67300,"high":68200,"low":66500,"close":67800,"volume":10102,"rsi_14":21.11,"sma_20":69050.0,"sma_60":72281.67,"sma_120":84576.67},{"date":"2026-09-22","open":68300,"high":69200,"low":67200,"close":67700,"volume":18815,"rsi_14":26.03,"sma_20":69045.0,"sma_60":72176.67,"sma_120":84298.33},{"date":"2026-09-23","open":67700,"high":67900,"low":66900,"close":67300,"volume":8666,"rsi_14":32.76,"sma_20":68980.0,"sma_60":71890.0,"sma_120":84015.0},{"date":"2026-09-28","open":68000,"high":69200,"low":67400,"close":67900,"volume":17593,"rsi_14":36.07,"sma_20":69030.0,"sma_60":71686.67,"sma_120":83713.33},{"date":"2026-09-29","open":67500,"high":67700,"low":66400,"close":67300,"volume":14579,"rsi_14":33.85,"sma_20":68840.0,"sma_60":71450.0,"sma_120":83445.0},{"date":"2026-09-30","open":67200,"high":68200,"low":66400,"close":67100,"volume":13111,"rsi_14":33.85,"sma_20":68750.0,"sma_60":71245.0,"sma_120":83177.5},{"date":"2026-10-01","open":66500,"high":67500,"low":66100,"close":67200,"volume":11385,"rsi_14":36.51,"sma_20":68460.0,"sma_60":71046.67,"sma_120":82925.83},{"date":"2026-10-02","open":66900,"high":67400,"low":66600,"close":66900,"volume":17831,"rsi_14":29.51,"sma_20":68245.0,"sma_60":70893.33,"sma_120":82670.0},{"date":"2026-10-06","open":67000,"high":67900,"low":66900,"close":67400,"volume":9169,"rsi_14":32.81,"sma_20":68150.0,"sma_60":70771.67,"sma_120":82384.17},{"date":"2026-10-07","open":68300,"high":68500,"low":67000,"close":67500,"volume":9953,"rsi_14":40.74,"sma_20":68045.0,"sma_60":70680.0,"sma_120":82075.83},{"date":"2026-10-08","open":67700,"high":67700,"low":65800,"close":66100,"volume":17091,"rsi_14":30.3,"sma_20":67880.0,"sma_60":70596.67,"sma_120":81777.5},{"date":"2026-10-12","open":66000,"high":66300,"low":63700,"close":64100,"volume":17107,"rsi_14":24.69,"sma_20":67625.0,"sma_60":70453.33,"sma_120":81476.67},{"date":"2026-10-13","open":62300,"high":64000,"low":61600,"close":63000,"volume":20851,"rsi_14":22.73,"sma_20":67330.0,"sma_60":70311.67,"sma_120":81160.83},{"date":"2026-10-14","open":63400,"high":67400,"low":63400,"close":66500,"volume":24275,"rsi_14":47.41,"sma_20":67185.0,"sma_60":70253.33,"sma_120":80829.17},{"date":"2026-10-15","open":64100,"high":65900,"low":63100,"close":64200,"volume":19538,"rsi_14":36.36,"sma_20":66915.0,"sma_60":70116.67,"sma_120":80473.33},{"date":"2026-10-16","open":65000,"high":69000,"low":64900,"close":68100,"volume":24287,"rsi_14":51.18,"sma_20":66895.0,"sma_60":70058.33,"sma_120":80147.5},{"date":"2026-10-19","open":67600,"high":70100,"low":67600,"close":69800,"volume":15387,"rsi_14":56.83,"sma_20":66950.0,"sma_60":70080.0,"sma_120":79858.33},{"date":"2026-10-20","open":69900,"high":71200,"low":69000,"close":69300,"volume":11627,"rsi_14":53.85,"sma_20":67005.0,"sma_60":70085.0,"sma_120":79569.17},{"date":"2026-10-21","open":70000,"high":71700,"low":68100,"close":68700,"volume":16943,"rsi_14":53.85,"sma_20":67050.0,"sma_60":70091.67,"sma_120":79247.5},{"date":"2026-10-22","open":69200,"high":69200,"low":67200,"close":67600,"volume":9633,"rsi_14":51.31,"sma_20":67075.0,"sma_60":70026.67,"sma_120":78918.33},{"date":"2026-10-23","open":68202,"high":69412,"low":67193,"close":67500,"volume":8690}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3139.9900000000002,"pbr":1.3,"per":21.5,"roa":0.55,"roe":0.82,"grade":"C","comment":"PER 21.47배, ROE 0.82%","revenue":251075703616.0,"analysis":"PER 21.5배입니다. ROE 0.8%입니다. 시가총액 4918.87억. 매출 2510.76억, 영업이익 173.47억.","eps_basis":"TTM","debt_ratio":0.5075073489636187,"market_cap":492617227500,"net_income":15148425561.0,"total_debt":192520972375.0,"ttm_window":"2025Q3~2026Q2","gross_margin":59.78,"total_assets":571867148875.0,"total_equity":379346176500.0,"profit_margin":6.03,"revenue_basis":"TTM","dividend_yield":1.12,"net_income_basis":"TTM","operating_income":17347351659.0,"operating_margin":6.91,"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":67500.0,"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":308414.0},{"date":"2016-10-25","close":299163.0},{"date":"2016-10-26","close":314978.0},{"date":"2016-10-27","close":323836.0},{"date":"2016-10-28","close":320672.0},{"date":"2016-10-31","close":321702.0},{"date":"2016-11-01","close":320276.0},{"date":"2016-11-02","close":320356.0},{"date":"2016-11-03","close":319011.0},{"date":"2016-11-04","close":274411.0},{"date":"2016-11-07","close":278364.0},{"date":"2016-11-08","close":291967.0},{"date":"2016-11-09","close":294338.0},{"date":"2016-11-10","close":323757.0},{"date":"2016-11-11","close":321068.0},{"date":"2016-11-14","close":319486.0},{"date":"2016-11-15","close":307703.0},{"date":"2016-11-16","close":315216.0},{"date":"2016-11-17","close":316323.0},{"date":"2016-11-18","close":302959.0},{"date":"2016-11-21","close":301614.0},{"date":"2016-11-22","close":306359.0},{"date":"2016-11-23","close":292203.0},{"date":"2016-11-24","close":268875.0},{"date":"2016-11-25","close":265000.0},{"date":"2016-11-28","close":255985.0},{"date":"2016-11-29","close":260255.0},{"date":"2016-11-30","close":259543.0},{"date":"2016-12-01","close":263892.0},{"date":"2016-12-02","close":264129.0},{"date":"2016-12-05","close":261441.0},{"date":"2016-12-06","close":262310.0},{"date":"2016-12-07","close":250370.0},{"date":"2016-12-08","close":264842.0},{"date":"2016-12-09","close":284691.0},{"date":"2016-12-12","close":278205.0},{"date":"2016-12-13","close":278048.0},{"date":"2016-12-14","close":280894.0},{"date":"2016-12-15","close":275992.0},{"date":"2016-12-16","close":275595.0},{"date":"2016-12-19","close":277969.0},{"date":"2016-12-20","close":277179.0},{"date":"2016-12-21","close":272988.0},{"date":"2016-12-22","close":265791.0},{"date":"2016-12-23","close":272671.0},{"date":"2016-12-26","close":272829.0},{"date":"2016-12-27","close":269823.0},{"date":"2016-12-28","close":281290.0},{"date":"2016-12-29","close":282002.0},{"date":"2017-01-02","close":272591.0},{"date":"2017-01-03","close":275438.0},{"date":"2017-01-04","close":278838.0},{"date":"2017-01-05","close":294101.0},{"date":"2017-01-06","close":298925.0},{"date":"2017-01-09","close":314426.0},{"date":"2017-01-10","close":315453.0},{"date":"2017-01-11","close":311420.0},{"date":"2017-01-12","close":310392.0},{"date":"2017-01-13","close":319170.0},{"date":"2017-01-16","close":334433.0},{"date":"2017-01-17","close":335619.0},{"date":"2017-01-18","close":328660.0},{"date":"2017-01-19","close":329214.0},{"date":"2017-01-20","close":325102.0},{"date":"2017-01-23","close":321068.0},{"date":"2017-01-24","close":320514.0},{"date":"2017-01-25","close":322887.0},{"date":"2017-01-26","close":322807.0},{"date":"2017-01-31","close":327395.0},{"date":"2017-02-01","close":339494.0},{"date":"2017-02-02","close":342816.0},{"date":"2017-02-03","close":330716.0},{"date":"2017-02-06","close":344318.0},{"date":"2017-02-07","close":340284.0},{"date":"2017-02-08","close":333958.0},{"date":"2017-02-09","close":325575.0},{"date":"2017-02-10","close":332772.0},{"date":"2017-02-13","close":333879.0},{"date":"2017-02-14","close":330163.0},{"date":"2017-02-15","close":325813.0},{"date":"2017-02-16","close":320276.0},{"date":"2017-02-17","close":324232.0},{"date":"2017-02-20","close":329372.0},{"date":"2017-02-21","close":337120.0},{"date":"2017-02-22","close":327711.0},{"date":"2017-02-23","close":333246.0},{"date":"2017-02-24","close":330479.0},{"date":"2017-02-27","close":322254.0},{"date":"2017-02-28","close":325339.0},{"date":"2017-03-02","close":326287.0},{"date":"2017-03-03","close":322730.0},{"date":"2017-03-06","close":325575.0},{"date":"2017-03-07","close":321068.0},{"date":"2017-03-08","close":317826.0},{"date":"2017-03-09","close":321859.0},{"date":"2017-03-10","close":323678.0},{"date":"2017-03-13","close":324151.0},{"date":"2017-03-14","close":321780.0},{"date":"2017-03-15","close":320276.0},{"date":"2017-03-16","close":320672.0},{"date":"2017-03-17","close":322650.0},{"date":"2017-03-20","close":323124.0},{"date":"2017-03-21","close":327868.0},{"date":"2017-03-22","close":323995.0},{"date":"2017-03-23","close":330320.0},{"date":"2017-03-24","close":330637.0},{"date":"2017-03-27","close":329687.0},{"date":"2017-03-28","close":336883.0},{"date":"2017-03-29","close":350170.0},{"date":"2017-03-30","close":362190.0},{"date":"2017-03-31","close":366144.0},{"date":"2017-04-03","close":363694.0},{"date":"2017-04-04","close":373182.0},{"date":"2017-04-05","close":362507.0},{"date":"2017-04-06","close":366144.0},{"date":"2017-04-07","close":372075.0},{"date":"2017-04-10","close":368675.0},{"date":"2017-04-11","close":385043.0},{"date":"2017-04-12","close":376267.0},{"date":"2017-04-13","close":378481.0},{"date":"2017-04-14","close":372866.0},{"date":"2017-04-17","close":397776.0},{"date":"2017-04-18","close":394534.0},{"date":"2017-04-19","close":384965.0},{"date":"2017-04-20","close":395404.0},{"date":"2017-04-21","close":395325.0},{"date":"2017-04-24","close":386072.0},{"date":"2017-04-25","close":392716.0},{"date":"2017-04-26","close":393664.0},{"date":"2017-04-27","close":401968.0},{"date":"2017-04-28","close":395563.0},{"date":"2017-05-02","close":406396.0},{"date":"2017-05-04","close":405526.0},{"date":"2017-05-08","close":412881.0},{"date":"2017-05-10","close":415016.0},{"date":"2017-05-11","close":422134.0},{"date":"2017-05-12","close":416281.0},{"date":"2017-05-15","close":416440.0},{"date":"2017-05-16","close":403073.0},{"date":"2017-05-17","close":409164.0},{"date":"2017-05-18","close":405131.0},{"date":"2017-05-19","close":406633.0},{"date":"2017-05-22","close":403312.0},{"date":"2017-05-23","close":399911.0},{"date":"2017-05-24","close":404736.0},{"date":"2017-05-25","close":399358.0},{"date":"2017-05-26","close":400780.0},{"date":"2017-05-29","close":400149.0},{"date":"2017-05-30","close":397461.0},{"date":"2017-05-31","close":412802.0},{"date":"2017-06-01","close":414779.0},{"date":"2017-06-02","close":426798.0},{"date":"2017-06-05","close":428775.0},{"date":"2017-06-07","close":433364.0},{"date":"2017-06-08","close":449970.0},{"date":"2017-06-09","close":446095.0},{"date":"2017-06-12","close":444275.0},{"date":"2017-06-13","close":445540.0},{"date":"2017-06-14","close":464994.0},{"date":"2017-06-15","close":470531.0},{"date":"2017-06-16","close":458035.0},{"date":"2017-06-19","close":453213.0},{"date":"2017-06-20","close":449179.0},{"date":"2017-06-21","close":441192.0},{"date":"2017-06-22","close":445620.0},{"date":"2017-06-23","close":441271.0},{"date":"2017-06-26","close":433047.0},{"date":"2017-06-27","close":433758.0},{"date":"2017-06-28","close":429882.0},{"date":"2017-06-29","close":439293.0},{"date":"2017-06-30","close":442851.0},{"date":"2017-07-03","close":432732.0},{"date":"2017-07-04","close":439688.0},{"date":"2017-07-05","close":434470.0},{"date":"2017-07-06","close":440796.0},{"date":"2017-07-07","close":456692.0},{"date":"2017-07-10","close":453924.0},{"date":"2017-07-11","close":446964.0},{"date":"2017-07-12","close":440875.0},{"date":"2017-07-13","close":445145.0},{"date":"2017-07-14","close":453924.0},{"date":"2017-07-17","close":459854.0},{"date":"2017-07-18","close":472903.0},{"date":"2017-07-19","close":464599.0},{"date":"2017-07-20","close":487138.0},{"date":"2017-07-21","close":488720.0},{"date":"2017-07-24","close":481601.0},{"date":"2017-07-25","close":488165.0},{"date":"2017-07-26","close":505723.0},{"date":"2017-07-27","close":500977.0},{"date":"2017-07-28","close":480019.0},{"date":"2017-07-31","close":467526.0},{"date":"2017-08-01","close":451156.0},{"date":"2017-08-02","close":458669.0},{"date":"2017-08-03","close":424979.0},{"date":"2017-08-04","close":400149.0},{"date":"2017-08-07","close":417547.0},{"date":"2017-08-08","close":412406.0},{"date":"2017-08-09","close":400386.0},{"date":"2017-08-10","close":415334.0},{"date":"2017-08-11","close":414382.0},{"date":"2017-08-14","close":415491.0},{"date":"2017-08-16","close":427589.0},{"date":"2017-08-17","close":439688.0},{"date":"2017-08-18","close":430753.0},{"date":"2017-08-21","close":422370.0},{"date":"2017-08-22","close":422686.0},{"date":"2017-08-23","close":419286.0},{"date":"2017-08-24","close":421105.0},{"date":"2017-08-25","close":420947.0},{"date":"2017-08-28","close":442299.0},{"date":"2017-08-29","close":437949.0},{"date":"2017-08-30","close":440480.0},{"date":"2017-08-31","close":450049.0},{"date":"2017-09-01","close":446331.0},{"date":"2017-09-04","close":434944.0},{"date":"2017-09-05","close":436051.0},{"date":"2017-09-06","close":436210.0},{"date":"2017-09-07","close":440321.0},{"date":"2017-09-08","close":440242.0},{"date":"2017-09-11","close":442378.0},{"date":"2017-09-12","close":443011.0},{"date":"2017-09-13","close":452896.0},{"date":"2017-09-14","close":463017.0},{"date":"2017-09-15","close":466338.0},{"date":"2017-09-18","close":453132.0},{"date":"2017-09-19","close":452818.0},{"date":"2017-09-20","close":446331.0},{"date":"2017-09-21","close":447833.0},{"date":"2017-09-22","close":444117.0},{"date":"2017-09-25","close":434153.0},{"date":"2017-09-26","close":447518.0},{"date":"2017-09-27","close":443011.0},{"date":"2017-09-28","close":419523.0},{"date":"2017-09-29","close":391055.0},{"date":"2017-10-10","close":400702.0},{"date":"2017-10-11","close":400624.0},{"date":"2017-10-12","close":364247.0},{"date":"2017-10-13","close":346057.0},{"date":"2017-10-16","close":339020.0},{"date":"2017-10-17","close":341867.0},{"date":"2017-10-18","close":346217.0},{"date":"2017-10-19","close":352700.0},{"date":"2017-10-20","close":351356.0},{"date":"2017-10-23","close":342578.0},{"date":"2017-10-24","close":349537.0},{"date":"2017-10-25","close":348034.0},{"date":"2017-10-26","close":335303.0},{"date":"2017-10-27","close":336726.0},{"date":"2017-10-30","close":330163.0},{"date":"2017-10-31","close":334907.0},{"date":"2017-11-01","close":336093.0},{"date":"2017-11-02","close":317905.0},{"date":"2017-11-03","close":340048.0},{"date":"2017-11-06","close":354756.0},{"date":"2017-11-07","close":355863.0},{"date":"2017-11-08","close":353491.0},{"date":"2017-11-09","close":347956.0},{"date":"2017-11-10","close":354044.0},{"date":"2017-11-13","close":375317.0},{"date":"2017-11-14","close":384332.0},{"date":"2017-11-15","close":363929.0},{"date":"2017-11-16","close":359502.0},{"date":"2017-11-17","close":369387.0},{"date":"2017-11-20","close":367094.0},{"date":"2017-11-21","close":353254.0},{"date":"2017-11-22","close":350407.0},{"date":"2017-11-23","close":354836.0},{"date":"2017-11-24","close":349852.0},{"date":"2017-11-27","close":354914.0},{"date":"2017-11-28","close":355073.0},{"date":"2017-11-29","close":373261.0},{"date":"2017-11-30","close":368517.0},{"date":"2017-12-01","close":373656.0},{"date":"2017-12-04","close":375158.0},{"date":"2017-12-05","close":377927.0},{"date":"2017-12-06","close":355151.0},{"date":"2017-12-07","close":351356.0},{"date":"2017-12-08","close":352700.0},{"date":"2017-12-11","close":362190.0},{"date":"2017-12-12","close":356891.0},{"date":"2017-12-13","close":360213.0},{"date":"2017-12-14","close":352305.0},{"date":"2017-12-15","close":355784.0},{"date":"2017-12-18","close":358553.0},{"date":"2017-12-19","close":360134.0},{"date":"2017-12-20","close":353491.0},{"date":"2017-12-21","close":353096.0},{"date":"2017-12-22","close":370889.0},{"date":"2017-12-26","close":381169.0},{"date":"2017-12-27","close":384254.0},{"date":"2017-12-28","close":383463.0},{"date":"2018-01-02","close":390972.5625},{"date":"2018-01-03","close":388305.4688},{"date":"2018-01-04","close":368850.9062},{"date":"2018-01-05","close":370890.5},{"date":"2018-01-08","close":364536.4062},{"date":"2018-01-09","close":351357.5312},{"date":"2018-01-10","close":369400.0625},{"date":"2018-01-11","close":388226.9375},{"date":"2018-01-12","close":407132.3125},{"date":"2018-01-15","close":431293.5938},{"date":"2018-01-16","close":436941.6562},{"date":"2018-01-17","close":448708.4688},{"date":"2018-01-18","close":433646.9688},{"date":"2018-01-19","close":434431.375},{"date":"2018-01-22","close":429646.2188},{"date":"2018-01-23","close":466358.7812},{"date":"2018-01-24","close":477419.5312},{"date":"2018-01-25","close":484322.7188},{"date":"2018-01-26","close":477419.5312},{"date":"2018-01-29","close":468476.75},{"date":"2018-01-30","close":468555.1875},{"date":"2018-01-31","close":476948.875},{"date":"2018-02-01","close":456553.0625},{"date":"2018-02-02","close":462828.6875},{"date":"2018-02-05","close":447061.1562},{"date":"2018-02-06","close":460789.0938},{"date":"2018-02-07","close":469888.75},{"date":"2018-02-08","close":470124.125},{"date":"2018-02-09","close":462828.6875},{"date":"2018-02-12","close":460632.2188},{"date":"2018-02-13","close":441962.2188},{"date":"2018-02-14","close":478517.7812},{"date":"2018-02-19","close":505189.3125},{"date":"2018-02-20","close":493343.9688},{"date":"2018-02-21","close":489421.6875},{"date":"2018-02-22","close":489500.1562},{"date":"2018-02-23","close":499305.875},{"date":"2018-02-26","close":498913.625},{"date":"2018-02-27","close":490284.6562},{"date":"2018-02-28","close":473811.0625},{"date":"2018-03-02","close":476948.875},{"date":"2018-03-05","close":480165.0938},{"date":"2018-03-06","close":475380.0},{"date":"2018-03-07","close":509895.9688},{"date":"2018-03-08","close":495854.2188},{"date":"2018-03-09","close":516171.5625},{"date":"2018-03-12","close":528722.9375},{"date":"2018-03-13","close":503620.4062},{"date":"2018-03-14","close":520878.375},{"date":"2018-03-15","close":509111.5312},{"date":"2018-03-16","close":496874.0},{"date":"2018-03-19","close":502443.6562},{"date":"2018-03-20","close":556257.3125},{"date":"2018-03-21","close":535155.5},{"date":"2018-03-22","close":557747.875},{"date":"2018-03-23","close":550687.6875},{"date":"2018-03-26","close":562376.0},{"date":"2018-03-27","close":564415.75},{"date":"2018-03-28","close":564807.9375},{"date":"2018-03-29","close":585752.875},{"date":"2018-03-30","close":574299.75},{"date":"2018-04-02","close":571554.1875},{"date":"2018-04-03","close":564023.5},{"date":"2018-04-04","close":588341.5625},{"date":"2018-04-05","close":578143.5},{"date":"2018-04-06","close":569436.1875},{"date":"2018-04-09","close":572652.4375},{"date":"2018-04-10","close":566376.8125},{"date":"2018-04-11","close":580967.625},{"date":"2018-04-12","close":569357.6875},{"date":"2018-04-13","close":574613.5},{"date":"2018-04-16","close":574221.375},{"date":"2018-04-17","close":565592.3125},{"date":"2018-04-18","close":584419.25},{"date":"2018-04-19","close":541352.6875},{"date":"2018-04-20","close":539705.3125},{"date":"2018-04-23","close":538999.25},{"date":"2018-04-24","close":515857.9062},{"date":"2018-04-25","close":545667.125},{"date":"2018-04-26","close":542607.8125},{"date":"2018-04-27","close":539313.0625},{"date":"2018-04-30","close":547236.0625},{"date":"2018-05-02","close":533665.0625},{"date":"2018-05-03","close":532723.625},{"date":"2018-05-04","close":524016.2188},{"date":"2018-05-08","close":509895.9688},{"date":"2018-05-09","close":516171.5625},{"date":"2018-05-10","close":502129.875},{"date":"2018-05-11","close":509895.9688},{"date":"2018-05-14","close":471143.9062},{"date":"2018-05-15","close":477733.3438},{"date":"2018-05-16","close":523231.75},{"date":"2018-05-17","close":525585.125},{"date":"2018-05-18","close":518917.3125},{"date":"2018-05-21","close":540332.8125},{"date":"2018-05-23","close":520956.9062},{"date":"2018-05-24","close":550923.0},{"date":"2018-05-25","close":565906.125},{"date":"2018-05-28","close":572024.8125},{"date":"2018-05-29","close":580889.1875},{"date":"2018-05-30","close":596186.125},{"date":"2018-05-31","close":591165.625},{"date":"2018-06-01","close":606383.9375},{"date":"2018-06-04","close":605128.9375},{"date":"2018-06-05","close":600186.75},{"date":"2018-06-07","close":597441.1875},{"date":"2018-06-08","close":582771.9375},{"date":"2018-06-11","close":604815.0},{"date":"2018-06-12","close":604815.0},{"date":"2018-06-14","close":586066.625},{"date":"2018-06-15","close":585203.625},{"date":"2018-06-18","close":577280.75},{"date":"2018-06-19","close":577359.125},{"date":"2018-06-20","close":609208.0625},{"date":"2018-06-21","close":582222.8125},{"date":"2018-06-22","close":585046.8125},{"date":"2018-06-25","close":587870.9375},{"date":"2018-06-26","close":596186.125},{"date":"2018-06-27","close":605050.4375},{"date":"2018-06-28","close":605442.6875},{"date":"2018-06-29","close":601912.6875},{"date":"2018-07-02","close":594852.4375},{"date":"2018-07-03","close":621288.6875},{"date":"2018-07-04","close":628270.25},{"date":"2018-07-05","close":617366.3125},{"date":"2018-07-06","close":643331.875},{"date":"2018-07-09","close":669532.625},{"date":"2018-07-10","close":651333.375},{"date":"2018-07-11","close":611169.1875},{"date":"2018-07-12","close":628505.625},{"date":"2018-07-13","close":644822.3125},{"date":"2018-07-16","close":632663.25},{"date":"2018-07-17","close":626779.875},{"date":"2018-07-18","close":627407.5},{"date":"2018-07-19","close":596186.125},{"date":"2018-07-20","close":623092.9375},{"date":"2018-07-23","close":590224.1875},{"date":"2018-07-24","close":589204.375},{"date":"2018-07-25","close":567553.5},{"date":"2018-07-26","close":570691.375},{"date":"2018-07-27","close":568730.25},{"date":"2018-07-30","close":564807.9375},{"date":"2018-07-31","close":563082.0625},{"date":"2018-08-01","close":574927.375},{"date":"2018-08-02","close":565043.125},{"date":"2018-08-03","close":590302.6875},{"date":"2018-08-06","close":567945.6875},{"date":"2018-08-07","close":572652.4375},{"date":"2018-08-08","close":565435.4375},{"date":"2018-08-09","close":564807.9375},{"date":"2018-08-10","close":551864.375},{"date":"2018-08-13","close":523859.3438},{"date":"2018-08-14","close":526369.625},{"date":"2018-08-16","close":495775.8125},{"date":"2018-08-17","close":501502.2812},{"date":"2018-08-20","close":490676.8438},{"date":"2018-08-21","close":499462.75},{"date":"2018-08-22","close":486833.0},{"date":"2018-08-23","close":490441.5312},{"date":"2018-08-24","close":482361.5938},{"date":"2018-08-27","close":501423.875},{"date":"2018-08-28","close":497344.7188},{"date":"2018-08-29","close":530291.8125},{"date":"2018-08-30","close":529428.9375},{"date":"2018-08-31","close":525428.25},{"date":"2018-09-03","close":545039.6875},{"date":"2018-09-04","close":571475.75},{"date":"2018-09-05","close":553511.6875},{"date":"2018-09-06","close":536567.5625},{"date":"2018-09-07","close":532959.0},{"date":"2018-09-10","close":555080.625},{"date":"2018-09-11","close":541274.1875},{"date":"2018-09-12","close":546137.75},{"date":"2018-09-13","close":568730.25},{"date":"2018-09-14","close":556492.6875},{"date":"2018-09-17","close":534920.1875},{"date":"2018-09-18","close":523231.75},{"date":"2018-09-19","close":512249.4062},{"date":"2018-09-20","close":502443.6562},{"date":"2018-09-21","close":498756.75},{"date":"2018-09-27","close":481631.375},{"date":"2018-09-28","close":486266.2188},{"date":"2018-10-01","close":479981.6875},{"date":"2018-10-02","close":461128.0625},{"date":"2018-10-04","close":437953.8125},{"date":"2018-10-05","close":438268.0625},{"date":"2018-10-08","close":443060.0},{"date":"2018-10-10","close":423656.5},{"date":"2018-10-11","close":406766.7812},{"date":"2018-10-12","close":417921.8438},{"date":"2018-10-15","close":389641.5},{"date":"2018-10-16","close":391055.4375},{"date":"2018-10-17","close":391919.5625},{"date":"2018-10-18","close":366074.4375},{"date":"2018-10-19","close":378643.5},{"date":"2018-10-22","close":370002.2812},{"date":"2018-10-23","close":347299.375},{"date":"2018-10-24","close":343450.0938},{"date":"2018-10-25","close":354762.2188},{"date":"2018-10-26","close":343292.9688},{"date":"2018-10-29","close":374715.6562},{"date":"2018-10-30","close":379193.375},{"date":"2018-10-31","close":366388.625},{"date":"2018-11-01","close":392469.5},{"date":"2018-11-02","close":413208.4062},{"date":"2018-11-05","close":407316.6875},{"date":"2018-11-06","close":398204.0938},{"date":"2018-11-07","close":409437.7812},{"date":"2018-11-08","close":436225.5625},{"date":"2018-11-09","close":427348.6562},{"date":"2018-11-12","close":408180.8438},{"date":"2018-11-13","close":415565.1562},{"date":"2018-11-14","close":429234.0312},{"date":"2018-11-15","close":431276.5312},{"date":"2018-11-16","close":431590.7188},{"date":"2018-11-19","close":437718.125},{"date":"2018-11-20","close":427505.75},{"date":"2018-11-21","close":445416.6875},{"date":"2018-11-22","close":454843.5312},{"date":"2018-11-23","close":441017.5312},{"date":"2018-11-26","close":447773.375},{"date":"2018-11-27","close":445652.4062},{"date":"2018-11-28","close":443217.125},{"date":"2018-11-29","close":441017.5312},{"date":"2018-11-30","close":442588.6875},{"date":"2018-12-03","close":466784.125},{"date":"2018-12-04","close":473540.0625},{"date":"2018-12-05","close":478410.5312},{"date":"2018-12-06","close":464898.7812},{"date":"2018-12-07","close":461049.5},{"date":"2018-12-10","close":451544.1562},{"date":"2018-12-11","close":454450.7812},{"date":"2018-12-12","close":471261.9062},{"date":"2018-12-13","close":477310.7188},{"date":"2018-12-14","close":459164.1562},{"date":"2018-12-17","close":449344.5312},{"date":"2018-12-18","close":449030.3438},{"date":"2018-12-19","close":452015.4688},{"date":"2018-12-20","close":444395.4688},{"date":"2018-12-21","close":471183.3438},{"date":"2018-12-24","close":472911.5625},{"date":"2018-12-26","close":470869.0625},{"date":"2018-12-27","close":465171.3438},{"date":"2018-12-28","close":467517.9062},{"date":"2019-01-02","close":471725.375},{"date":"2019-01-03","close":446480.375},{"date":"2019-01-04","close":463957.6875},{"date":"2019-01-07","close":460316.5625},{"date":"2019-01-08","close":451011.5312},{"date":"2019-01-09","close":460802.0625},{"date":"2019-01-10","close":462339.375},{"date":"2019-01-11","close":457808.25},{"date":"2019-01-14","close":454652.5938},{"date":"2019-01-15","close":472777.25},{"date":"2019-01-16","close":484752.4375},{"date":"2019-01-17","close":477470.2188},{"date":"2019-01-18","close":480949.5312},{"date":"2019-01-21","close":452387.0312},{"date":"2019-01-22","close":443648.4062},{"date":"2019-01-23","close":417675.1875},{"date":"2019-01-24","close":421559.0625},{"date":"2019-01-25","close":426413.8438},{"date":"2019-01-28","close":423824.625},{"date":"2019-01-29","close":424795.5938},{"date":"2019-01-30","close":420588.0625},{"date":"2019-01-31","close":419131.5938},{"date":"2019-02-01","close":424714.6875},{"date":"2019-02-07","close":434424.3125},{"date":"2019-02-08","close":430702.2188},{"date":"2019-02-11","close":433776.9062},{"date":"2019-02-12","close":428841.25},{"date":"2019-02-13","close":432886.9062},{"date":"2019-02-14","close":438550.8438},{"date":"2019-02-15","close":427465.75},{"date":"2019-02-18","close":436851.6875},{"date":"2019-02-19","close":428679.4375},{"date":"2019-02-20","close":432886.9062},{"date":"2019-02-21","close":445266.6562},{"date":"2019-02-22","close":430459.4688},{"date":"2019-02-25","close":423096.375},{"date":"2019-02-26","close":424795.5938},{"date":"2019-02-27","close":432482.3438},{"date":"2019-02-28","close":441787.3438},{"date":"2019-03-04","close":458051.0},{"date":"2019-03-05","close":465818.6875},{"date":"2019-03-06","close":454328.9375},{"date":"2019-03-07","close":450526.0312},{"date":"2019-03-08","close":444781.1875},{"date":"2019-03-11","close":446237.625},{"date":"2019-03-12","close":472939.0938},{"date":"2019-03-13","close":472939.0938},{"date":"2019-03-14","close":459102.9062},{"date":"2019-03-15","close":460802.0625},{"date":"2019-03-18","close":467679.6875},{"date":"2019-03-19","close":448179.5312},{"date":"2019-03-20","close":436770.7812},{"date":"2019-03-21","close":437984.4062},{"date":"2019-03-22","close":441868.2812},{"date":"2019-03-25","close":434909.75},{"date":"2019-03-26","close":456028.1875},{"date":"2019-03-27","close":445914.0},{"date":"2019-03-28","close":441059.1875},{"date":"2019-03-29","close":472372.6875},{"date":"2019-04-01","close":482972.3125},{"date":"2019-04-02","close":497698.5938},{"date":"2019-04-03","close":497617.6562},{"date":"2019-04-04","close":505547.125},{"date":"2019-04-05","close":485885.25},{"date":"2019-04-08","close":484509.6875},{"date":"2019-04-09","close":483053.25},{"date":"2019-04-10","close":492843.7812},{"date":"2019-04-11","close":508945.5312},{"date":"2019-04-12","close":503928.9375},{"date":"2019-04-15","close":498345.9062},{"date":"2019-04-16","close":503038.8438},{"date":"2019-04-17","close":493733.8125},{"date":"2019-04-18","close":483700.5312},{"date":"2019-04-19","close":506841.7812},{"date":"2019-04-22","close":496970.375},{"date":"2019-04-23","close":496889.4375},{"date":"2019-04-24","close":466951.4688},{"date":"2019-04-25","close":465980.5312},{"date":"2019-04-26","close":462663.0625},{"date":"2019-04-29","close":466951.4688},{"date":"2019-04-30","close":452387.0312},{"date":"2019-05-02","close":449150.5},{"date":"2019-05-03","close":446237.625},{"date":"2019-05-07","close":443324.75},{"date":"2019-05-08","close":435961.625},{"date":"2019-05-09","close":417513.375},{"date":"2019-05-10","close":417594.2812},{"date":"2019-05-13","close":421397.2188},{"date":"2019-05-14","close":421801.75},{"date":"2019-05-15","close":417513.375},{"date":"2019-05-16","close":425604.7188},{"date":"2019-05-17","close":395747.6562},{"date":"2019-05-20","close":380616.8125},{"date":"2019-05-21","close":374224.6562},{"date":"2019-05-22","close":360469.4062},{"date":"2019-05-23","close":363544.0625},{"date":"2019-05-24","close":356585.5312},{"date":"2019-05-27","close":353915.375},{"date":"2019-05-28","close":357232.8438},{"date":"2019-05-29","close":347927.8125},{"date":"2019-05-30","close":356019.1562},{"date":"2019-05-31","close":362654.0312},{"date":"2019-06-03","close":391054.625},{"date":"2019-06-04","close":381587.8438},{"date":"2019-06-05","close":351973.4688},{"date":"2019-06-07","close":350436.125},{"date":"2019-06-10","close":354805.4375},{"date":"2019-06-11","close":356504.625},{"date":"2019-06-12","close":348494.1875},{"date":"2019-06-13","close":343882.125},{"date":"2019-06-14","close":344691.2812},{"date":"2019-06-17","close":339836.4688},{"date":"2019-06-18","close":338056.375},{"date":"2019-06-19","close":339998.2812},{"date":"2019-06-20","close":351811.625},{"date":"2019-06-21","close":356828.2812},{"date":"2019-06-24","close":351083.4062},{"date":"2019-06-25","close":349465.1562},{"date":"2019-06-26","close":358770.2188},{"date":"2019-06-27","close":363382.2188},{"date":"2019-06-28","close":364110.5312},{"date":"2019-07-01","close":367913.4062},{"date":"2019-07-02","close":365566.9688},{"date":"2019-07-03","close":363948.6562},{"date":"2019-07-04","close":352458.9688},{"date":"2019-07-05","close":362168.5312},{"date":"2019-07-08","close":343639.4375},{"date":"2019-07-09","close":343882.125},{"date":"2019-07-10","close":342506.5938},{"date":"2019-07-11","close":335790.7812},{"date":"2019-07-12","close":335548.0},{"date":"2019-07-15","close":324301.0625},{"date":"2019-07-16","close":339917.3125},{"date":"2019-07-17","close":340969.2188},{"date":"2019-07-18","close":333848.875},{"date":"2019-07-19","close":339027.3125},{"date":"2019-07-22","close":336599.9375},{"date":"2019-07-23","close":333039.75},{"date":"2019-07-24","close":335709.875},{"date":"2019-07-25","close":337409.0625},{"date":"2019-07-26","close":338622.7812},{"date":"2019-07-29","close":337085.3438},{"date":"2019-07-30","close":337166.3125},{"date":"2019-07-31","close":338137.2812},{"date":"2019-08-01","close":337490.0},{"date":"2019-08-02","close":317423.4375},{"date":"2019-08-05","close":256900.125},{"date":"2019-08-06","close":265719.75},{"date":"2019-08-07","close":275429.3438},{"date":"2019-08-08","close":283844.3438},{"date":"2019-08-09","close":275186.5938},{"date":"2019-08-12","close":275591.125},{"date":"2019-08-13","close":288132.75},{"date":"2019-08-14","close":289832.0},{"date":"2019-08-16","close":272840.125},{"date":"2019-08-19","close":281578.8125},{"date":"2019-08-20","close":288861.0},{"date":"2019-08-21","close":305852.7812},{"date":"2019-08-22","close":296709.5938},{"date":"2019-08-23","close":299946.1562},{"date":"2019-08-26","close":286029.0},{"date":"2019-08-27","close":287970.9375},{"date":"2019-08-28","close":301807.1562},{"date":"2019-08-29","close":296305.0312},{"date":"2019-08-30","close":284815.3125},{"date":"2019-09-02","close":297195.0312},{"date":"2019-09-03","close":290641.0938},{"date":"2019-09-04","close":294039.4688},{"date":"2019-09-05","close":291692.9688},{"date":"2019-09-06","close":287647.25},{"date":"2019-09-09","close":288537.3125},{"date":"2019-09-10","close":283116.1875},{"date":"2019-09-11","close":295738.625},{"date":"2019-09-16","close":295415.0},{"date":"2019-09-17","close":299379.75},{"date":"2019-09-18","close":294929.5},{"date":"2019-09-19","close":290479.25},{"date":"2019-09-20","close":288456.4062},{"date":"2019-09-23","close":289346.5},{"date":"2019-09-24","close":289508.2812},{"date":"2019-09-25","close":284572.5625},{"date":"2019-09-26","close":309008.4062},{"date":"2019-09-27","close":308035.4062},{"date":"2019-09-30","close":291980.9688},{"date":"2019-10-01","close":304062.3438},{"date":"2019-10-02","close":294332.3438},{"date":"2019-10-04","close":293035.0312},{"date":"2019-10-07","close":307548.9062},{"date":"2019-10-08","close":296359.4375},{"date":"2019-10-10","close":297251.3438},{"date":"2019-10-11","close":291656.5938},{"date":"2019-10-14","close":295872.9375},{"date":"2019-10-15","close":292629.625},{"date":"2019-10-16","close":301224.4375},{"date":"2019-10-17","close":271629.0625},{"date":"2019-10-18","close":254844.7969},{"date":"2019-10-21","close":254682.625},{"date":"2019-10-22","close":261007.1094},{"date":"2019-10-23","close":266034.25},{"date":"2019-10-24","close":261088.2344},{"date":"2019-10-25","close":259709.8125},{"date":"2019-10-28","close":262790.9688},{"date":"2019-10-29","close":267007.3125},{"date":"2019-10-30","close":262790.9688},{"date":"2019-10-31","close":267574.9062},{"date":"2019-11-01","close":268953.2812},{"date":"2019-11-04","close":266682.9688},{"date":"2019-11-05","close":277304.875},{"date":"2019-11-06","close":276494.0312},{"date":"2019-11-07","close":269034.375},{"date":"2019-11-08","close":270656.0625},{"date":"2019-11-11","close":242276.8906},{"date":"2019-11-12","close":239520.0469},{"date":"2019-11-13","close":232141.4844},{"date":"2019-11-14","close":244060.7188},{"date":"2019-11-15","close":239195.7188},{"date":"2019-11-18","close":241141.7344},{"date":"2019-11-19","close":240006.5469},{"date":"2019-11-20","close":236844.3125},{"date":"2019-11-21","close":233519.8906},{"date":"2019-11-22","close":234736.1562},{"date":"2019-11-25","close":240817.375},{"date":"2019-11-26","close":246412.125},{"date":"2019-11-27","close":245358.0469},{"date":"2019-11-28","close":250790.625},{"date":"2019-11-29","close":245114.7969},{"date":"2019-12-02","close":245439.1406},{"date":"2019-12-03","close":245601.2969},{"date":"2019-12-04","close":243006.6406},{"date":"2019-12-05","close":236276.7344},{"date":"2019-12-06","close":241060.6406},{"date":"2019-12-09","close":236763.2031},{"date":"2019-12-10","close":236276.7344},{"date":"2019-12-11","close":235790.25},{"date":"2019-12-12","close":238384.875},{"date":"2019-12-13","close":242439.0312},{"date":"2019-12-16","close":241628.2344},{"date":"2019-12-17","close":244709.3906},{"date":"2019-12-18","close":242439.0312},{"date":"2019-12-19","close":242520.1406},{"date":"2019-12-20","close":242276.8906},{"date":"2019-12-23","close":248763.5469},{"date":"2019-12-24","close":245114.7969},{"date":"2019-12-26","close":255088.0625},{"date":"2019-12-27","close":250547.375},{"date":"2019-12-30","close":251299.0156},{"date":"2020-01-02","close":251048.4531},{"date":"2020-01-03","close":260068.1719},{"date":"2020-01-06","close":252134.1875},{"date":"2020-01-07","close":269755.9688},{"date":"2020-01-08","close":263241.7812},{"date":"2020-01-09","close":275435.0938},{"date":"2020-01-10","close":287711.9062},{"date":"2020-01-13","close":311513.9375},{"date":"2020-01-14","close":305250.2188},{"date":"2020-01-15","close":287127.3125},{"date":"2020-01-16","close":288129.5},{"date":"2020-01-17","close":289549.25},{"date":"2020-01-20","close":293140.4375},{"date":"2020-01-21","close":285791.0312},{"date":"2020-01-22","close":289632.7812},{"date":"2020-01-23","close":277105.4375},{"date":"2020-01-28","close":263241.7812},{"date":"2020-01-29","close":267417.5625},{"date":"2020-01-30","close":267417.5625},{"date":"2020-01-31","close":271342.8125},{"date":"2020-02-03","close":274767.0},{"date":"2020-02-04","close":281698.7812},{"date":"2020-02-05","close":275268.0625},{"date":"2020-02-06","close":283536.1562},{"date":"2020-02-07","close":284371.25},{"date":"2020-02-10","close":289298.7188},{"date":"2020-02-11","close":286542.6875},{"date":"2020-02-12","close":284621.7812},{"date":"2020-02-13","close":290217.4062},{"date":"2020-02-14","close":283619.6562},{"date":"2020-02-17","close":283870.2188},{"date":"2020-02-18","close":280362.5312},{"date":"2020-02-19","close":276186.75},{"date":"2020-02-20","close":265580.2188},{"date":"2020-02-21","close":261571.4688},{"date":"2020-02-24","close":250380.3281},{"date":"2020-02-25","close":250296.8281},{"date":"2020-02-26","close":253052.8594},{"date":"2020-02-27","close":248877.0938},{"date":"2020-02-28","close":245118.8594},{"date":"2020-03-02","close":206701.6094},{"date":"2020-03-03","close":203695.0156},{"date":"2020-03-04","close":233259.625},{"date":"2020-03-05","close":217224.5938},{"date":"2020-03-06","close":208873.0},{"date":"2020-03-09","close":208873.0},{"date":"2020-03-10","close":209791.6719},{"date":"2020-03-11","close":202943.3906},{"date":"2020-03-12","close":194669.0},{"date":"2020-03-13","close":173796.3594},{"date":"2020-03-16","close":172877.7031},{"date":"2020-03-17","close":172126.0312},{"date":"2020-03-18","close":163690.9531},{"date":"2020-03-19","close":125357.1953},{"date":"2020-03-20","close":144398.8125},{"date":"2020-03-23","close":125774.7812},{"date":"2020-03-24","close":133625.2656},{"date":"2020-03-25","close":115418.8203},{"date":"2020-03-26","close":120513.2891},{"date":"2020-03-27","close":134126.375},{"date":"2020-03-30","close":146987.7969},{"date":"2020-03-31","close":164776.6562},{"date":"2020-04-01","close":155088.8438},{"date":"2020-04-02","close":155088.8438},{"date":"2020-04-03","close":156091.0156},{"date":"2020-04-06","close":157093.2188},{"date":"2020-04-07","close":160934.9219},{"date":"2020-04-08","close":159097.5938},{"date":"2020-04-09","close":172376.5938},{"date":"2020-04-10","close":162187.6719},{"date":"2020-04-13","close":157093.2188},{"date":"2020-04-14","close":158930.5625},{"date":"2020-04-16","close":155422.875},{"date":"2020-04-17","close":159515.1562},{"date":"2020-04-20","close":111660.6172},{"date":"2020-04-21","close":107484.8203},{"date":"2020-04-22","close":92619.0078},{"date":"2020-04-23","close":97212.375},{"date":"2020-04-24","close":91867.375},{"date":"2020-04-27","close":87608.0703},{"date":"2020-04-28","close":89779.4844},{"date":"2020-04-29","close":96544.25},{"date":"2020-05-04","close":92869.5625},{"date":"2020-05-06","close":98465.125},{"date":"2020-05-07","close":104812.3203},{"date":"2020-05-08","close":127862.6797},{"date":"2020-05-11","close":136715.3594},{"date":"2020-05-12","close":133291.2031},{"date":"2020-05-13","close":128447.2812},{"date":"2020-05-14","close":118341.8906},{"date":"2020-05-15","close":123937.4453},{"date":"2020-05-18","close":116003.4297},{"date":"2020-05-19","close":114750.7188},{"date":"2020-05-20","close":121682.5234},{"date":"2020-05-21","close":122601.1875},{"date":"2020-05-22","close":152750.3594},{"date":"2020-05-25","close":142979.0312},{"date":"2020-05-26","close":143647.1562},{"date":"2020-05-27","close":143480.125},{"date":"2020-05-28","close":136715.3594},{"date":"2020-05-29","close":141141.6875},{"date":"2020-06-01","close":145902.0938},{"date":"2020-06-02","close":137968.0938},{"date":"2020-06-03","close":132121.9844},{"date":"2020-06-04","close":132539.5781},{"date":"2020-06-05","close":124939.625},{"date":"2020-06-08","close":125691.2578},{"date":"2020-06-09","close":119594.6172},{"date":"2020-06-10","close":130451.6562},{"date":"2020-06-11","close":125273.6875},{"date":"2020-06-12","close":127779.1719},{"date":"2020-06-15","close":122768.2188},{"date":"2020-06-16","close":124187.9922},{"date":"2020-06-17","close":125273.6875},{"date":"2020-06-18","close":100218.9531},{"date":"2020-06-19","close":103142.0},{"date":"2020-06-22","close":112328.7422},{"date":"2020-06-23","close":111076.0},{"date":"2020-06-24","close":118842.9688},{"date":"2020-06-25","close":120847.3594},{"date":"2020-06-26","close":118592.4141},{"date":"2020-06-29","close":115084.7656},{"date":"2020-06-30","close":121599.0},{"date":"2020-07-01","close":128781.3438},{"date":"2020-07-02","close":131954.9688},{"date":"2020-07-03","close":140223.0},{"date":"2020-07-06","close":138636.2188},{"date":"2020-07-07","close":180227.0625},{"date":"2020-07-08","close":210960.9062},{"date":"2020-07-09","close":183233.6562},{"date":"2020-07-10","close":170706.2969},{"date":"2020-07-13","close":165361.2812},{"date":"2020-07-14","close":167031.5938},{"date":"2020-07-15","close":156592.1094},{"date":"2020-07-16","close":156425.0781},{"date":"2020-07-17","close":155088.8438},{"date":"2020-07-20","close":152917.4219},{"date":"2020-07-21","close":153000.9375},{"date":"2020-07-22","close":150746.0312},{"date":"2020-07-23","close":146403.1875},{"date":"2020-07-24","close":143563.6562},{"date":"2020-07-27","close":142812.0},{"date":"2020-07-28","close":136965.8906},{"date":"2020-07-29","close":137550.5156},{"date":"2020-07-30","close":144398.8125},{"date":"2020-07-31","close":144231.7812},{"date":"2020-08-03","close":141141.6875},{"date":"2020-08-04","close":146987.7969},{"date":"2020-08-05","close":151163.5781},{"date":"2020-08-06","close":151581.1719},{"date":"2020-08-07","close":155339.3594},{"date":"2020-08-10","close":151581.1719},{"date":"2020-08-11","close":148073.5},{"date":"2020-08-12","close":143647.1562},{"date":"2020-08-13","close":150077.875},{"date":"2020-08-14","close":156174.5156},{"date":"2020-08-18","close":203026.8906},{"date":"2020-08-19","close":199435.7031},{"date":"2020-08-20","close":188829.2188},{"date":"2020-08-21","close":175466.6875},{"date":"2020-08-24","close":177721.6094},{"date":"2020-08-25","close":197013.7656},{"date":"2020-08-26","close":199602.75},{"date":"2020-08-27","close":200521.4219},{"date":"2020-08-28","close":205615.875},{"date":"2020-08-31","close":208538.9531},{"date":"2020-09-01","close":210292.7812},{"date":"2020-09-02","close":227914.5938},{"date":"2020-09-03","close":215470.7344},{"date":"2020-09-04","close":205532.3594},{"date":"2020-09-07","close":201440.0781},{"date":"2020-09-08","close":202108.2188},{"date":"2020-09-09","close":195761.0312},{"date":"2020-09-10","close":200437.9062},{"date":"2020-09-11","close":195176.4219},{"date":"2020-09-14","close":195510.4688},{"date":"2020-09-15","close":197347.8281},{"date":"2020-09-16","close":194257.7344},{"date":"2020-09-17","close":188411.625},{"date":"2020-09-18","close":200354.3906},{"date":"2020-09-21","close":191585.2344},{"date":"2020-09-22","close":179642.4844},{"date":"2020-09-23","close":177053.4844},{"date":"2020-09-24","close":170372.2344},{"date":"2020-09-25","close":170038.1406},{"date":"2020-09-28","close":171968.5},{"date":"2020-09-29","close":177088.1094},{"date":"2020-10-05","close":179102.375},{"date":"2020-10-06","close":182963.0781},{"date":"2020-10-07","close":179857.7188},{"date":"2020-10-08","close":178347.0469},{"date":"2020-10-12","close":179773.8125},{"date":"2020-10-13","close":176248.8281},{"date":"2020-10-14","close":170541.7344},{"date":"2020-10-15","close":173898.8438},{"date":"2020-10-16","close":181788.0781},{"date":"2020-10-19","close":193538.0156},{"date":"2020-10-20","close":151490.0469},{"date":"2020-10-21","close":147797.2344},{"date":"2020-10-22","close":137222.3125},{"date":"2020-10-23","close":150063.2812},{"date":"2020-10-26","close":160218.5781},{"date":"2020-10-27","close":156945.3906},{"date":"2020-10-28","close":156357.8906},{"date":"2020-10-29","close":157700.7344},{"date":"2020-10-30","close":155098.9688},{"date":"2020-11-02","close":154175.75},{"date":"2020-11-03","close":156106.125},{"date":"2020-11-04","close":159463.2188},{"date":"2020-11-05","close":159798.9219},{"date":"2020-11-06","close":157029.3125},{"date":"2020-11-09","close":158372.1719},{"date":"2020-11-10","close":160050.7344},{"date":"2020-11-11","close":167268.5156},{"date":"2020-11-12","close":178598.8125},{"date":"2020-11-13","close":177172.0312},{"date":"2020-11-16","close":179773.8125},{"date":"2020-11-17","close":197230.8281},{"date":"2020-11-18","close":202770.0781},{"date":"2020-11-19","close":211162.8906},{"date":"2020-11-20","close":178934.5312},{"date":"2020-11-23","close":180445.2344},{"date":"2020-11-24","close":179270.2344},{"date":"2020-11-25","close":176920.25},{"date":"2020-11-26","close":179941.6562},{"date":"2020-11-27","close":183886.2812},{"date":"2020-11-30","close":187914.8281},{"date":"2020-12-01","close":186236.2812},{"date":"2020-12-02","close":183550.5781},{"date":"2020-12-03","close":186068.4062},{"date":"2020-12-04","close":187998.75},{"date":"2020-12-07","close":186571.9688},{"date":"2020-12-08","close":185480.9062},{"date":"2020-12-09","close":189677.3125},{"date":"2020-12-10","close":181955.9219},{"date":"2020-12-11","close":179773.8125},{"date":"2020-12-14","close":193034.4219},{"date":"2020-12-15","close":183130.9375},{"date":"2020-12-16","close":181368.4375},{"date":"2020-12-17","close":171213.1719},{"date":"2020-12-18","close":163743.5625},{"date":"2020-12-21","close":158875.7188},{"date":"2020-12-22","close":159211.4531},{"date":"2020-12-23","close":146622.2344},{"date":"2020-12-24","close":148804.375},{"date":"2020-12-28","close":153840.0469},{"date":"2020-12-29","close":155715.8438},{"date":"2020-12-30","close":154217.7188},{"date":"2021-01-04","close":150428.375},{"date":"2021-01-05","close":149370.875},{"date":"2021-01-06","close":148313.3906},{"date":"2021-01-07","close":144700.2969},{"date":"2021-01-08","close":141087.2031},{"date":"2021-01-11","close":140382.1875},{"date":"2021-01-12","close":137474.0938},{"date":"2021-01-13","close":138795.9531},{"date":"2021-01-14","close":143290.3125},{"date":"2021-01-15","close":137650.3281},{"date":"2021-01-18","close":122052.3125},{"date":"2021-01-19","close":115354.8594},{"date":"2021-01-20","close":115354.8594},{"date":"2021-01-21","close":114561.7422},{"date":"2021-01-22","close":121964.1953},{"date":"2021-01-25","close":119144.2031},{"date":"2021-01-26","close":117205.4766},{"date":"2021-01-27","close":114737.9922},{"date":"2021-01-28","close":110331.7656},{"date":"2021-01-29","close":107423.6562},{"date":"2021-02-01","close":113680.5},{"date":"2021-02-02","close":116059.8594},{"date":"2021-02-03","close":125489.1641},{"date":"2021-02-04","close":122581.0547},{"date":"2021-02-05","close":122933.5547},{"date":"2021-02-08","close":130776.6328},{"date":"2021-02-09","close":127075.4062},{"date":"2021-02-10","close":127075.4062},{"date":"2021-02-15","close":135799.7188},{"date":"2021-02-16","close":131746.0},{"date":"2021-02-17","close":132715.375},{"date":"2021-02-18","close":127780.4062},{"date":"2021-02-19","close":133949.1094},{"date":"2021-02-22","close":174133.8438},{"date":"2021-02-23","close":165409.5312},{"date":"2021-02-24","close":156861.4688},{"date":"2021-02-25","close":165673.8906},{"date":"2021-02-26","close":178011.3125},{"date":"2021-03-02","close":185237.5156},{"date":"2021-03-03","close":182770.0312},{"date":"2021-03-04","close":178099.4219},{"date":"2021-03-05","close":185942.5},{"date":"2021-03-08","close":183122.5312},{"date":"2021-03-09","close":177130.0781},{"date":"2021-03-10","close":170080.1094},{"date":"2021-03-11","close":173781.3438},{"date":"2021-03-12","close":173781.3438},{"date":"2021-03-15","close":180743.1719},{"date":"2021-03-16","close":181360.0469},{"date":"2021-03-17","close":176072.5781},{"date":"2021-03-18","close":173252.6094},{"date":"2021-03-19","close":175808.2031},{"date":"2021-03-22","close":176513.2031},{"date":"2021-03-23","close":172723.8594},{"date":"2021-03-24","close":176248.8125},{"date":"2021-03-25","close":175543.8125},{"date":"2021-03-26","close":170873.25},{"date":"2021-03-29","close":168581.9844},{"date":"2021-03-30","close":169198.8594},{"date":"2021-03-31","close":166202.6562},{"date":"2021-04-01","close":166026.4062},{"date":"2021-04-02","close":162501.4375},{"date":"2021-04-05","close":160738.9219},{"date":"2021-04-06","close":158976.4531},{"date":"2021-04-07","close":158888.3281},{"date":"2021-04-08","close":161355.7969},{"date":"2021-04-09","close":165233.2656},{"date":"2021-04-12","close":165673.8906},{"date":"2021-04-13","close":170168.25},{"date":"2021-04-14","close":175455.7188},{"date":"2021-04-15","close":172547.5938},{"date":"2021-04-16","close":172459.4844},{"date":"2021-04-19","close":169992.0},{"date":"2021-04-20","close":171225.75},{"date":"2021-04-21","close":167612.6406},{"date":"2021-04-22","close":169551.375},{"date":"2021-04-23","close":164704.5312},{"date":"2021-04-26","close":164087.6562},{"date":"2021-04-27","close":162501.4375},{"date":"2021-04-28","close":163823.2812},{"date":"2021-04-29","close":161532.0469},{"date":"2021-04-30","close":154482.0938},{"date":"2021-05-03","close":151045.25},{"date":"2021-05-04","close":152190.8594},{"date":"2021-05-06","close":153865.2188},{"date":"2021-05-07","close":155451.4844},{"date":"2021-05-10","close":162325.1719},{"date":"2021-05-11","close":159328.9531},{"date":"2021-05-12","close":156508.9688},{"date":"2021-05-13","close":154305.8438},{"date":"2021-05-14","close":157566.4531},{"date":"2021-05-17","close":160827.0469},{"date":"2021-05-18","close":154746.4688},{"date":"2021-05-20","close":153248.3594},{"date":"2021-05-21","close":154217.7188},{"date":"2021-05-24","close":146903.4062},{"date":"2021-05-25","close":150604.6406},{"date":"2021-05-26","close":148577.7656},{"date":"2021-05-27","close":149811.5},{"date":"2021-05-28","close":149899.6406},{"date":"2021-05-31","close":149635.2812},{"date":"2021-06-01","close":150604.6406},{"date":"2021-06-02","close":149106.5312},{"date":"2021-06-03","close":153953.3594},{"date":"2021-06-04","close":152983.9688},{"date":"2021-06-07","close":152190.875},{"date":"2021-06-08","close":149811.5156},{"date":"2021-06-09","close":149459.0},{"date":"2021-06-10","close":156597.0938},{"date":"2021-06-11","close":155980.2188},{"date":"2021-06-14","close":160210.1875},{"date":"2021-06-15","close":160562.6719},{"date":"2021-06-16","close":158712.0625},{"date":"2021-06-17","close":171137.625},{"date":"2021-06-18","close":183739.3906},{"date":"2021-06-21","close":184620.6406},{"date":"2021-06-22","close":188586.25},{"date":"2021-06-23","close":192287.4688},{"date":"2021-06-24","close":202950.5312},{"date":"2021-06-25","close":204536.7656},{"date":"2021-06-28","close":207092.375},{"date":"2021-06-29","close":205946.7812},{"date":"2021-06-30","close":208854.8594},{"date":"2021-07-01","close":211146.1094},{"date":"2021-07-02","close":211146.1094},{"date":"2021-07-05","close":211762.9688},{"date":"2021-07-06","close":205329.8906},{"date":"2021-07-07","close":205770.5156},{"date":"2021-07-08","close":200747.4375},{"date":"2021-07-09","close":202245.5312},{"date":"2021-07-12","close":199601.7969},{"date":"2021-07-13","close":196958.0781},{"date":"2021-07-14","close":192375.5781},{"date":"2021-07-15","close":202157.4219},{"date":"2021-07-16","close":197134.3281},{"date":"2021-07-19","close":206916.1406},{"date":"2021-07-20","close":204977.4062},{"date":"2021-07-21","close":184620.6406},{"date":"2021-07-22","close":185061.2656},{"date":"2021-07-23","close":187528.75},{"date":"2021-07-26","close":185942.5},{"date":"2021-07-27","close":185942.5},{"date":"2021-07-28","close":183915.6562},{"date":"2021-07-29","close":185854.4062},{"date":"2021-07-30","close":178099.4375},{"date":"2021-08-02","close":177923.2031},{"date":"2021-08-03","close":174838.8594},{"date":"2021-08-04","close":177658.8281},{"date":"2021-08-05","close":175984.4375},{"date":"2021-08-06","close":175191.3281},{"date":"2021-08-09","close":169287.0},{"date":"2021-08-10","close":169287.0},{"date":"2021-08-11","close":169639.5},{"date":"2021-08-12","close":167436.375},{"date":"2021-08-13","close":170520.7344},{"date":"2021-08-17","close":170608.875},{"date":"2021-08-18","close":169198.875},{"date":"2021-08-19","close":161708.2969},{"date":"2021-08-20","close":162853.9219},{"date":"2021-08-23","close":165057.0312},{"date":"2021-08-24","close":165938.2969},{"date":"2021-08-25","close":172283.2344},{"date":"2021-08-26","close":159681.4219},{"date":"2021-08-27","close":160122.0469},{"date":"2021-08-30","close":161179.5625},{"date":"2021-08-31","close":160915.1719},{"date":"2021-09-01","close":164792.6719},{"date":"2021-09-02","close":161091.4219},{"date":"2021-09-03","close":161091.4219},{"date":"2021-09-06","close":160033.9375},{"date":"2021-09-07","close":159328.9531},{"date":"2021-09-08","close":139060.3281},{"date":"2021-09-09","close":135799.7344},{"date":"2021-09-10","close":137914.7031},{"date":"2021-09-13","close":133949.1094},{"date":"2021-09-14","close":134213.5},{"date":"2021-09-15","close":140117.8281},{"date":"2021-09-16","close":136857.2031},{"date":"2021-09-17","close":139589.0781},{"date":"2021-09-23","close":139677.2031},{"date":"2021-09-24","close":143378.4219},{"date":"2021-09-27","close":142232.7969},{"date":"2021-09-28","close":140294.0625},{"date":"2021-09-29","close":138884.0625},{"date":"2021-09-30","close":140029.7031},{"date":"2021-10-01","close":135270.9844},{"date":"2021-10-05","close":129278.5156},{"date":"2021-10-06","close":129895.3828},{"date":"2021-10-07","close":130424.1484},{"date":"2021-10-08","close":131217.25},{"date":"2021-10-12","close":126634.7891},{"date":"2021-10-13","close":129895.3828},{"date":"2021-10-14","close":137474.0781},{"date":"2021-10-15","close":133508.4844},{"date":"2021-10-18","close":133067.8594},{"date":"2021-10-19","close":134389.7344},{"date":"2021-10-20","close":133596.625},{"date":"2021-10-21","close":134389.7344},{"date":"2021-10-22","close":134830.3594},{"date":"2021-10-25","close":136064.0938},{"date":"2021-10-26","close":139236.5781},{"date":"2021-10-27","close":135975.9688},{"date":"2021-10-28","close":137562.2188},{"date":"2021-10-29","close":131834.1094},{"date":"2021-11-01","close":136152.2188},{"date":"2021-11-02","close":138531.5938},{"date":"2021-11-03","close":137209.7344},{"date":"2021-11-04","close":134389.7344},{"date":"2021-11-05","close":135447.2188},{"date":"2021-11-08","close":133244.125},{"date":"2021-11-09","close":132362.875},{"date":"2021-11-10","close":134742.25},{"date":"2021-11-11","close":132451.0},{"date":"2021-11-12","close":127516.0312},{"date":"2021-11-15","close":138443.4531},{"date":"2021-11-16","close":134125.3594},{"date":"2021-11-17","close":133508.4844},{"date":"2021-11-18","close":130864.7578},{"date":"2021-11-19","close":127339.7734},{"date":"2021-11-22","close":128397.2812},{"date":"2021-11-23","close":126106.0391},{"date":"2021-11-24","close":126106.0391},{"date":"2021-11-25","close":126017.9141},{"date":"2021-11-26","close":125929.7969},{"date":"2021-11-29","close":123902.9297},{"date":"2021-11-30","close":115442.9922},{"date":"2021-12-01","close":119672.9531},{"date":"2021-12-02","close":125577.2969},{"date":"2021-12-03","close":128309.1406},{"date":"2021-12-06","close":128573.5234},{"date":"2021-12-07","close":130864.7578},{"date":"2021-12-08","close":131393.5},{"date":"2021-12-09","close":133508.4844},{"date":"2021-12-10","close":133067.8594},{"date":"2021-12-13","close":130600.3906},{"date":"2021-12-14","close":131657.875},{"date":"2021-12-15","close":133332.25},{"date":"2021-12-16","close":133596.625},{"date":"2021-12-17","close":133772.875},{"date":"2021-12-20","close":131481.625},{"date":"2021-12-21","close":132186.625},{"date":"2021-12-22","close":131041.0156},{"date":"2021-12-23","close":130336.0078},{"date":"2021-12-24","close":131834.1094},{"date":"2021-12-27","close":135535.3594},{"date":"2021-12-28","close":136592.8438},{"date":"2021-12-29","close":135094.7344},{"date":"2021-12-30","close":133151.5938},{"date":"2022-01-03","close":136373.0},{"date":"2022-01-04","close":129265.2969},{"date":"2022-01-05","close":128062.4062},{"date":"2022-01-06","close":123528.4062},{"date":"2022-01-07","close":121770.3203},{"date":"2022-01-10","close":120845.0078},{"date":"2022-01-11","close":121215.1406},{"date":"2022-01-12","close":123991.0469},{"date":"2022-01-13","close":120474.8906},{"date":"2022-01-14","close":118161.6172},{"date":"2022-01-17","close":115848.3516},{"date":"2022-01-18","close":114367.8672},{"date":"2022-01-19","close":111406.8828},{"date":"2022-01-20","close":115108.1094},{"date":"2022-01-21","close":115108.1094},{"date":"2022-01-24","close":111684.4766},{"date":"2022-01-25","close":109001.0938},{"date":"2022-01-26","close":109001.0938},{"date":"2022-01-27","close":102523.9531},{"date":"2022-01-28","close":106595.3047},{"date":"2022-02-03","close":108075.7812},{"date":"2022-02-04","close":109001.0938},{"date":"2022-02-07","close":108075.7812},{"date":"2022-02-08","close":108075.7812},{"date":"2022-02-09","close":108075.7812},{"date":"2022-02-10","close":109556.2812},{"date":"2022-02-11","close":106502.7656},{"date":"2022-02-14","close":104096.9688},{"date":"2022-02-15","close":103356.7266},{"date":"2022-02-16","close":106410.2266},{"date":"2022-02-17","close":105577.4531},{"date":"2022-02-18","close":107335.5391},{"date":"2022-02-21","close":107335.5391},{"date":"2022-02-22","close":107335.5391},{"date":"2022-02-23","close":107335.5391},{"date":"2022-02-24","close":107798.2031},{"date":"2022-02-25","close":111869.5391},{"date":"2022-02-28","close":111869.5391},{"date":"2022-03-02","close":113535.0938},{"date":"2022-03-03","close":116681.1328},{"date":"2022-03-04","close":116681.1328},{"date":"2022-03-07","close":113627.625},{"date":"2022-03-08","close":112979.9062},{"date":"2022-03-10","close":112979.9062},{"date":"2022-03-11","close":112979.9062},{"date":"2022-03-14","close":112702.3203},{"date":"2022-03-15","close":112702.3203},{"date":"2022-03-16","close":112702.3203},{"date":"2022-03-17","close":112702.3203},{"date":"2022-03-18","close":120197.2969},{"date":"2022-03-21","close":120197.2969},{"date":"2022-03-22","close":117513.9141},{"date":"2022-03-23","close":116866.1875},{"date":"2022-03-24","close":117513.9141},{"date":"2022-03-25","close":117328.8438},{"date":"2022-03-28","close":113535.0938},{"date":"2022-03-29","close":118439.2188},{"date":"2022-03-30","close":120567.4141},{"date":"2022-03-31","close":121122.6016},{"date":"2022-04-01","close":126489.3828},{"date":"2022-04-04","close":126026.7266},{"date":"2022-04-05","close":124916.3594},{"date":"2022-04-06","close":121307.6562},{"date":"2022-04-07","close":120659.9609},{"date":"2022-04-08","close":120659.9609},{"date":"2022-04-11","close":117513.9141},{"date":"2022-04-12","close":114737.9922},{"date":"2022-04-13","close":119271.9844},{"date":"2022-04-14","close":119179.4609},{"date":"2022-04-15","close":117143.7891},{"date":"2022-04-18","close":116958.7188},{"date":"2022-04-19","close":119086.9297},{"date":"2022-04-20","close":123343.3359},{"date":"2022-04-21","close":122232.9688},{"date":"2022-04-22","close":124268.6484},{"date":"2022-04-25","close":121122.6016},{"date":"2022-04-26","close":122140.4375},{"date":"2022-04-27","close":122047.9062},{"date":"2022-04-28","close":122232.9688},{"date":"2022-04-29","close":126581.9062},{"date":"2022-05-02","close":126396.8516},{"date":"2022-05-03","close":125841.6641},{"date":"2022-05-04","close":122510.5547},{"date":"2022-05-06","close":117328.8438},{"date":"2022-05-09","close":116085.0},{"date":"2022-05-10","close":112517.2578},{"date":"2022-05-11","close":117791.4922},{"date":"2022-05-12","close":111221.8203},{"date":"2022-05-13","close":112702.3203},{"date":"2022-05-16","close":112054.6016},{"date":"2022-05-17","close":117606.4375},{"date":"2022-05-18","close":118069.0859},{"date":"2022-05-19","close":114645.4609},{"date":"2022-05-20","close":117606.4375},{"date":"2022-05-23","close":119734.6484},{"date":"2022-05-24","close":117976.5625},{"date":"2022-05-25","close":117791.4922},{"date":"2022-05-26","close":117976.5625},{"date":"2022-05-27","close":118346.6797},{"date":"2022-05-30","close":119642.1172},{"date":"2022-05-31","close":117051.25},{"date":"2022-06-02","close":116681.1328},{"date":"2022-06-03","close":116311.0078},{"date":"2022-06-07","close":114275.3359},{"date":"2022-06-08","close":115570.7656},{"date":"2022-06-09","close":115570.7656},{"date":"2022-06-10","close":113350.0312},{"date":"2022-06-13","close":107890.7109},{"date":"2022-06-14","close":107335.5391},{"date":"2022-06-15","close":105484.9297},{"date":"2022-06-16","close":102894.0703},{"date":"2022-06-17","close":101413.5781},{"date":"2022-06-20","close":97897.4219},{"date":"2022-06-21","close":103079.125},{"date":"2022-06-22","close":106410.2266},{"date":"2022-06-23","close":103171.6562},{"date":"2022-06-24","close":108075.7812},{"date":"2022-06-27","close":108630.9688},{"date":"2022-06-28","close":106502.7656},{"date":"2022-06-29","close":104096.9688},{"date":"2022-06-30","close":101876.2344},{"date":"2022-07-01","close":103264.1875},{"date":"2022-07-04","close":102523.9531},{"date":"2022-07-05","close":105577.4531},{"date":"2022-07-06","close":104096.9688},{"date":"2022-07-07","close":105484.9297},{"date":"2022-07-08","close":105299.8672},{"date":"2022-07-11","close":104004.4297},{"date":"2022-07-12","close":105762.5234},{"date":"2022-07-13","close":106317.7031},{"date":"2022-07-14","close":107798.2031},{"date":"2022-07-15","close":106225.1719},{"date":"2022-07-18","close":107798.2031},{"date":"2022-07-19","close":108908.5547},{"date":"2022-07-20","close":108538.4453},{"date":"2022-07-21","close":107890.7109},{"date":"2022-07-22","close":106595.3047},{"date":"2022-07-25","close":107335.5391},{"date":"2022-07-26","close":106872.8828},{"date":"2022-07-27","close":106410.2266},{"date":"2022-07-28","close":106040.1094},{"date":"2022-07-29","close":106687.8281},{"date":"2022-08-01","close":105484.9297},{"date":"2022-08-02","close":103726.8516},{"date":"2022-08-03","close":103356.7266},{"date":"2022-08-04","close":102894.0703},{"date":"2022-08-05","close":103356.7266},{"date":"2022-08-08","close":102431.4062},{"date":"2022-08-09","close":102894.0703},{"date":"2022-08-10","close":99007.7812},{"date":"2022-08-11","close":102338.8828},{"date":"2022-08-12","close":105947.5703},{"date":"2022-08-16","close":110759.1797},{"date":"2022-08-17","close":115570.7656},{"date":"2022-08-18","close":114182.8125},{"date":"2022-08-19","close":115200.6406},{"date":"2022-08-22","close":114923.0391},{"date":"2022-08-23","close":111036.7656},{"date":"2022-08-24","close":110759.1797},{"date":"2022-08-25","close":111314.3594},{"date":"2022-08-26","close":109001.0938},{"date":"2022-08-29","close":105577.4531},{"date":"2022-08-30","close":109001.0938},{"date":"2022-08-31","close":113164.9609},{"date":"2022-09-01","close":113350.0312},{"date":"2022-09-02","close":114090.2656},{"date":"2022-09-05","close":113257.5},{"date":"2022-09-06","close":113997.7422},{"date":"2022-09-07","close":111314.3594},{"date":"2022-09-08","close":114367.8672},{"date":"2022-09-13","close":119549.5781},{"date":"2022-09-14","close":114367.8672},{"date":"2022-09-15","close":114460.3984},{"date":"2022-09-16","close":115200.6406},{"date":"2022-09-19","close":112424.7266},{"date":"2022-09-20","close":111314.3594},{"date":"2022-09-21","close":108353.375},{"date":"2022-09-22","close":106317.7031},{"date":"2022-09-23","close":106687.8281},{"date":"2022-09-26","close":103264.1875},{"date":"2022-09-27","close":105207.3281},{"date":"2022-09-28","close":104929.7422},{"date":"2022-09-29","close":103062.6641},{"date":"2022-09-30","close":101569.0},{"date":"2022-10-04","close":106983.5234},{"date":"2022-10-05","close":104089.5547},{"date":"2022-10-06","close":104929.7344},{"date":"2022-10-07","close":103249.3672},{"date":"2022-10-11","close":94754.1641},{"date":"2022-10-12","close":97741.5},{"date":"2022-10-13","close":95594.3594},{"date":"2022-10-14","close":97928.2031},{"date":"2022-10-17","close":98021.5469},{"date":"2022-10-18","close":99421.8594},{"date":"2022-10-19","close":97648.1484},{"date":"2022-10-20","close":95594.3594},{"date":"2022-10-21","close":96901.3047},{"date":"2022-10-24","close":98768.3906},{"date":"2022-10-25","close":97368.0781},{"date":"2022-10-26","close":97834.8438},{"date":"2022-10-27","close":98021.5469},{"date":"2022-10-28","close":97274.7266},{"date":"2022-10-31","close":98208.2656},{"date":"2022-11-01","close":98955.0938},{"date":"2022-11-02","close":98208.2656},{"date":"2022-11-03","close":96621.25},{"date":"2022-11-04","close":96527.8906},{"date":"2022-11-07","close":97368.0781},{"date":"2022-11-08","close":99235.1484},{"date":"2022-11-09","close":102782.6016},{"date":"2022-11-10","close":111277.8047},{"date":"2022-11-11","close":116412.2734},{"date":"2022-11-14","close":116412.2734},{"date":"2022-11-15","close":117439.1562},{"date":"2022-11-16","close":114825.2578},{"date":"2022-11-17","close":115385.375},{"date":"2022-11-18","close":114731.8906},{"date":"2022-11-21","close":110997.7344},{"date":"2022-11-22","close":112304.6953},{"date":"2022-11-23","close":113051.5234},{"date":"2022-11-24","close":113331.5859},{"date":"2022-11-25","close":110717.6875},{"date":"2022-11-28","close":106423.4062},{"date":"2022-11-29","close":109037.3047},{"date":"2022-11-30","close":111651.2266},{"date":"2022-12-01","close":110811.0391},{"date":"2022-12-02","close":109224.0156},{"date":"2022-12-05","close":112117.9844},{"date":"2022-12-06","close":114825.2578},{"date":"2022-12-07","close":115292.0156},{"date":"2022-12-08","close":116505.6172},{"date":"2022-12-09","close":122293.5625},{"date":"2022-12-12","close":123507.1562},{"date":"2022-12-13","close":123600.5078},{"date":"2022-12-14","close":123787.2266},{"date":"2022-12-15","close":123880.5781},{"date":"2022-12-16","close":123787.2266},{"date":"2022-12-19","close":125000.8203},{"date":"2022-12-20","close":121453.375},{"date":"2022-12-21","close":125187.5312},{"date":"2022-12-22","close":128268.2031},{"date":"2022-12-23","close":125467.5938},{"date":"2022-12-26","close":125094.1719},{"date":"2022-12-27","close":125934.3516},{"date":"2022-12-28","close":131250.875},{"date":"2022-12-29","close":125467.5938},{"date":"2023-01-02","close":126055.7188},{"date":"2023-01-03","close":123997.2656},{"date":"2023-01-04","close":123507.1562},{"date":"2023-01-05","close":123507.1562},{"date":"2023-01-06","close":125565.6172},{"date":"2023-01-09","close":126055.7188},{"date":"2023-01-10","close":123703.2109},{"date":"2023-01-11","close":128310.2109},{"date":"2023-01-12","close":126055.7188},{"date":"2023-01-13","close":128310.2109},{"date":"2023-01-16","close":134289.5312},{"date":"2023-01-17","close":129094.3906},{"date":"2023-01-18","close":128506.2578},{"date":"2023-01-19","close":133113.2812},{"date":"2023-01-20","close":125467.5938},{"date":"2023-01-25","close":130760.7656},{"date":"2023-01-26","close":128996.3594},{"date":"2023-01-27","close":132231.0781},{"date":"2023-01-30","close":131250.875},{"date":"2023-01-31","close":130368.6719},{"date":"2023-02-01","close":134387.5469},{"date":"2023-02-02","close":134877.6562},{"date":"2023-02-03","close":133505.3438},{"date":"2023-02-06","close":129486.4766},{"date":"2023-02-07","close":130466.6875},{"date":"2023-02-08","close":130466.6875},{"date":"2023-02-09","close":130956.7891},{"date":"2023-02-10","close":170165.4062},{"date":"2023-02-13","close":178693.2969},{"date":"2023-02-14","close":180359.6562},{"date":"2023-02-15","close":183300.3125},{"date":"2023-02-16","close":191632.1406},{"date":"2023-02-17","close":200454.0781},{"date":"2023-02-20","close":194278.7188},{"date":"2023-02-21","close":202904.625},{"date":"2023-02-22","close":205845.25},{"date":"2023-02-23","close":203394.7344},{"date":"2023-02-24","close":208785.9062},{"date":"2023-02-27","close":206825.4844},{"date":"2023-02-28","close":214177.0938},{"date":"2023-03-02","close":238682.4844},{"date":"2023-03-03","close":222018.8125},{"date":"2023-03-06","close":221528.7188},{"date":"2023-03-07","close":221528.7188},{"date":"2023-03-08","close":220058.375},{"date":"2023-03-09","close":222999.0469},{"date":"2023-03-10","close":211236.4688},{"date":"2023-03-13","close":199473.875},{"date":"2023-03-14","close":190946.0},{"date":"2023-03-15","close":213196.8906},{"date":"2023-03-16","close":221038.6094},{"date":"2023-03-17","close":218588.0625},{"date":"2023-03-20","close":225449.5781},{"date":"2023-03-21","close":222018.8125},{"date":"2023-03-22","close":223979.25},{"date":"2023-03-23","close":206825.4844},{"date":"2023-03-24","close":204865.0469},{"date":"2023-03-27","close":206335.375},{"date":"2023-03-28","close":213686.9844},{"date":"2023-03-29","close":207315.5938},{"date":"2023-03-30","close":213686.9844},{"date":"2023-03-31","close":217117.75},{"date":"2023-04-03","close":214177.0938},{"date":"2023-04-04","close":229370.4375},{"date":"2023-04-05","close":233781.3906},{"date":"2023-04-06","close":228390.2188},{"date":"2023-04-07","close":236722.0625},{"date":"2023-04-10","close":249464.8594},{"date":"2023-04-11","close":247504.4375},{"date":"2023-04-12","close":245544.0},{"date":"2023-04-13","close":263187.875},{"date":"2023-04-14","close":257306.5781},{"date":"2023-04-17","close":260247.2344},{"date":"2023-04-18","close":251425.2969},{"date":"2023-04-19","close":256326.3594},{"date":"2023-04-20","close":241133.0312},{"date":"2023-04-21","close":242603.3438},{"date":"2023-04-24","close":247014.3125},{"date":"2023-04-25","close":235251.75},{"date":"2023-04-26","close":235251.75},{"date":"2023-04-27","close":236722.0625},{"date":"2023-04-28","close":231330.875},{"date":"2023-05-02","close":237702.2812},{"date":"2023-05-03","close":228880.3281},{"date":"2023-05-04","close":243093.4531},{"date":"2023-05-08","close":240152.8125},{"date":"2023-05-09","close":241133.0312},{"date":"2023-05-10","close":241133.0312},{"date":"2023-05-11","close":243093.4531},{"date":"2023-05-12","close":242113.2344},{"date":"2023-05-15","close":225939.6875},{"date":"2023-05-16","close":221528.7188},{"date":"2023-05-17","close":208295.7969},{"date":"2023-05-18","close":211236.4688},{"date":"2023-05-19","close":209766.1094},{"date":"2023-05-22","close":211236.4688},{"date":"2023-05-23","close":212216.6719},{"date":"2023-05-24","close":224469.3594},{"date":"2023-05-25","close":225939.6875},{"date":"2023-05-26","close":238682.4844},{"date":"2023-05-30","close":240152.8125},{"date":"2023-05-31","close":241133.0312},{"date":"2023-06-01","close":255836.25},{"date":"2023-06-02","close":257306.5781},{"date":"2023-06-05","close":251915.3906},{"date":"2023-06-07","close":253385.7188},{"date":"2023-06-08","close":261717.5625},{"date":"2023-06-09","close":259757.1406},{"date":"2023-06-12","close":255346.1562},{"date":"2023-06-13","close":266128.5},{"date":"2023-06-14","close":257306.5781},{"date":"2023-06-15","close":256816.4688},{"date":"2023-06-16","close":252405.5},{"date":"2023-06-19","close":248974.75},{"date":"2023-06-20","close":253385.7188},{"date":"2023-06-21","close":246524.2031},{"date":"2023-06-22","close":238682.4844},{"date":"2023-06-23","close":235251.75},{"date":"2023-06-26","close":238192.375},{"date":"2023-06-27","close":238192.375},{"date":"2023-06-28","close":242113.2344},{"date":"2023-06-29","close":222999.0469},{"date":"2023-06-30","close":230840.7656},{"date":"2023-07-03","close":230840.7656},{"date":"2023-07-04","close":230840.7656},{"date":"2023-07-05","close":236722.0625},{"date":"2023-07-06","close":251425.2969},{"date":"2023-07-07","close":230350.6562},{"date":"2023-07-10","close":210256.2188},{"date":"2023-07-11","close":217117.75},{"date":"2023-07-12","close":227900.1094},{"date":"2023-07-13","close":227410.0156},{"date":"2023-07-14","close":233291.2969},{"date":"2023-07-17","close":224959.4688},{"date":"2023-07-18","close":222508.9219},{"date":"2023-07-19","close":225449.5781},{"date":"2023-07-20","close":229860.5312},{"date":"2023-07-21","close":227410.0156},{"date":"2023-07-24","close":221038.6094},{"date":"2023-07-25","close":215157.3125},{"date":"2023-07-26","close":207315.5938},{"date":"2023-07-27","close":209766.1094},{"date":"2023-07-28","close":209276.0156},{"date":"2023-07-31","close":212706.7812},{"date":"2023-08-01","close":211726.5625},{"date":"2023-08-02","close":197023.3281},{"date":"2023-08-03","close":201924.4062},{"date":"2023-08-04","close":201434.3125},{"date":"2023-08-07","close":207805.6875},{"date":"2023-08-08","close":201924.4062},{"date":"2023-08-09","close":214177.0938},{"date":"2023-08-10","close":217117.75},{"date":"2023-08-11","close":220548.4844},{"date":"2023-08-14","close":223979.25},{"date":"2023-08-16","close":215157.3125},{"date":"2023-08-17","close":214667.2031},{"date":"2023-08-18","close":211726.5625},{"date":"2023-08-21","close":219078.1719},{"date":"2023-08-22","close":218097.9531},{"date":"2023-08-23","close":218588.0625},{"date":"2023-08-24","close":225449.5781},{"date":"2023-08-25","close":224469.3594},{"date":"2023-08-28","close":225939.6875},{"date":"2023-08-29","close":231820.9688},{"date":"2023-08-30","close":243093.4531},{"date":"2023-08-31","close":242113.2344},{"date":"2023-09-01","close":246034.0938},{"date":"2023-09-04","close":243583.5625},{"date":"2023-09-05","close":246034.0938},{"date":"2023-09-06","close":257796.6875},{"date":"2023-09-07","close":251915.3906},{"date":"2023-09-08","close":273970.2188},{"date":"2023-09-11","close":299945.9375},{"date":"2023-09-12","close":301416.2812},{"date":"2023-09-13","close":287203.1562},{"date":"2023-09-14","close":290633.9062},{"date":"2023-09-15","close":280831.7812},{"date":"2023-09-18","close":273480.125},{"date":"2023-09-19","close":265638.4062},{"date":"2023-09-20","close":262207.6562},{"date":"2023-09-21","close":251915.3906},{"date":"2023-09-22","close":247994.5312},{"date":"2023-09-25","close":246524.2031},{"date":"2023-09-26","close":242192.2969},{"date":"2023-09-27","close":248591.6875},{"date":"2023-10-04","close":223486.3906},{"date":"2023-10-05","close":223486.3906},{"date":"2023-10-06","close":224963.1719},{"date":"2023-10-10","close":217087.0156},{"date":"2023-10-11","close":217087.0156},{"date":"2023-10-12","close":226932.2188},{"date":"2023-10-13","close":219056.0469},{"date":"2023-10-16","close":215610.2188},{"date":"2023-10-17","close":215610.2188},{"date":"2023-10-18","close":209703.0938},{"date":"2023-10-19","close":200842.3906},{"date":"2023-10-20","close":200842.3906},{"date":"2023-10-23","close":200842.3906},{"date":"2023-10-24","close":207734.0469},{"date":"2023-10-25","close":206257.2656},{"date":"2023-10-26","close":203303.7031},{"date":"2023-10-27","close":207734.0469},{"date":"2023-10-30","close":208226.3125},{"date":"2023-10-31","close":202319.1719},{"date":"2023-11-01","close":202319.1719},{"date":"2023-11-02","close":216102.4844},{"date":"2023-11-03","close":212164.4062},{"date":"2023-11-06","close":222501.875},{"date":"2023-11-07","close":212164.4062},{"date":"2023-11-08","close":214133.4375},{"date":"2023-11-09","close":218071.5312},{"date":"2023-11-10","close":205765.0156},{"date":"2023-11-13","close":199365.6094},{"date":"2023-11-14","close":205765.0156},{"date":"2023-11-15","close":205765.0156},{"date":"2023-11-16","close":204780.4844},{"date":"2023-11-17","close":203795.9688},{"date":"2023-11-20","close":207734.0469},{"date":"2023-11-21","close":211672.125},{"date":"2023-11-22","close":211672.125},{"date":"2023-11-23","close":216594.75},{"date":"2023-11-24","close":215610.2188},{"date":"2023-11-27","close":216102.4844},{"date":"2023-11-28","close":220532.8281},{"date":"2023-11-29","close":220040.5781},{"date":"2023-11-30","close":217579.2656},{"date":"2023-12-01","close":219056.0469},{"date":"2023-12-04","close":212164.4062},{"date":"2023-12-05","close":211179.875},{"date":"2023-12-06","close":212164.4062},{"date":"2023-12-07","close":206257.2656},{"date":"2023-12-08","close":210195.3438},{"date":"2023-12-11","close":210195.3438},{"date":"2023-12-12","close":213641.1875},{"date":"2023-12-13","close":213641.1875},{"date":"2023-12-14","close":222009.6094},{"date":"2023-12-15","close":220532.8281},{"date":"2023-12-18","close":229885.7812},{"date":"2023-12-19","close":233823.875},{"date":"2023-12-20","close":234316.1406},{"date":"2023-12-21","close":235300.6562},{"date":"2023-12-22","close":240223.2656},{"date":"2023-12-26","close":238746.4844},{"date":"2023-12-27","close":240223.2656},{"date":"2023-12-28","close":237269.7031},{"date":"2024-01-02","close":236285.1719},{"date":"2024-01-03","close":242684.5781},{"date":"2024-01-04","close":237761.9531},{"date":"2024-01-05","close":235792.9219},{"date":"2024-01-08","close":233823.875},{"date":"2024-01-09","close":235300.6562},{"date":"2024-01-10","close":232839.3438},{"date":"2024-01-11","close":236285.1719},{"date":"2024-01-12","close":231854.8438},{"date":"2024-01-15","close":229885.7812},{"date":"2024-01-16","close":223486.3906},{"date":"2024-01-17","close":217579.2656},{"date":"2024-01-18","close":212164.4062},{"date":"2024-01-19","close":204288.2344},{"date":"2024-01-22","close":200842.3906},{"date":"2024-01-23","close":202319.1719},{"date":"2024-01-24","close":199857.8906},{"date":"2024-01-25","close":198381.0938},{"date":"2024-01-26","close":197396.5781},{"date":"2024-01-29","close":192966.2188},{"date":"2024-01-30","close":196904.3125},{"date":"2024-01-31","close":189815.7656},{"date":"2024-02-01","close":187452.9062},{"date":"2024-02-02","close":190701.8281},{"date":"2024-02-05","close":182825.6562},{"date":"2024-02-06","close":185286.9688},{"date":"2024-02-07","close":184991.6094},{"date":"2024-02-08","close":182431.8438},{"date":"2024-02-13","close":184991.6094},{"date":"2024-02-14","close":182628.7656},{"date":"2024-02-15","close":185779.2188},{"date":"2024-02-16","close":186960.6406},{"date":"2024-02-19","close":184794.6875},{"date":"2024-02-20","close":184597.7969},{"date":"2024-02-21","close":183810.1875},{"date":"2024-02-22","close":182333.4062},{"date":"2024-02-23","close":181151.9688},{"date":"2024-02-26","close":157621.9062},{"date":"2024-02-27","close":156538.9375},{"date":"2024-02-28","close":157818.8125},{"date":"2024-02-29","close":155554.4062},{"date":"2024-03-04","close":150238.0},{"date":"2024-03-05","close":151419.4219},{"date":"2024-03-06","close":150139.5312},{"date":"2024-03-07","close":145216.9219},{"date":"2024-03-08","close":143247.8906},{"date":"2024-03-11","close":140195.875},{"date":"2024-03-12","close":139014.4531},{"date":"2024-03-13","close":139802.0625},{"date":"2024-03-14","close":139998.9688},{"date":"2024-03-15","close":139802.0625},{"date":"2024-03-18","close":139802.0625},{"date":"2024-03-19","close":137143.8594},{"date":"2024-03-20","close":138128.375},{"date":"2024-03-21","close":138620.6406},{"date":"2024-03-22","close":138915.9844},{"date":"2024-03-25","close":138915.9844},{"date":"2024-03-26","close":144429.3125},{"date":"2024-03-27","close":145216.9219},{"date":"2024-03-28","close":145216.9219},{"date":"2024-03-29","close":143247.8906},{"date":"2024-04-01","close":144724.6719},{"date":"2024-04-02","close":141771.1094},{"date":"2024-04-03","close":141968.0156},{"date":"2024-04-04","close":139506.7031},{"date":"2024-04-05","close":138817.5469},{"date":"2024-04-08","close":135174.8125},{"date":"2024-04-09","close":134387.1875},{"date":"2024-04-11","close":132615.0469},{"date":"2024-04-12","close":135076.3594},{"date":"2024-04-15","close":135371.7188},{"date":"2024-04-16","close":130252.2031},{"date":"2024-04-17","close":126117.2109},{"date":"2024-04-18","close":130449.1172},{"date":"2024-04-19","close":128184.7109},{"date":"2024-04-22","close":131138.2812},{"date":"2024-04-23","close":128676.9688},{"date":"2024-04-24","close":130153.7578},{"date":"2024-04-25","close":127298.6328},{"date":"2024-04-26","close":127200.1875},{"date":"2024-04-29","close":134781.0},{"date":"2024-04-30","close":132910.4062},{"date":"2024-05-02","close":135174.8125},{"date":"2024-05-03","close":136257.7812},{"date":"2024-05-07","close":135863.9688},{"date":"2024-05-08","close":137242.3125},{"date":"2024-05-09","close":138915.9844},{"date":"2024-05-10","close":134879.4688},{"date":"2024-05-13","close":133402.6719},{"date":"2024-05-14","close":133402.6719},{"date":"2024-05-16","close":130842.9219},{"date":"2024-05-17","close":131236.7344},{"date":"2024-05-20","close":129563.0391},{"date":"2024-05-21","close":127987.8047},{"date":"2024-05-22","close":127003.2812},{"date":"2024-05-23","close":126018.7656},{"date":"2024-05-24","close":125526.5},{"date":"2024-05-27","close":127692.4531},{"date":"2024-05-28","close":138915.9844},{"date":"2024-05-29","close":131827.4375},{"date":"2024-05-30","close":128578.5156},{"date":"2024-05-31","close":128578.5156},{"date":"2024-06-03","close":139703.6094},{"date":"2024-06-04","close":136060.8906},{"date":"2024-06-05","close":138423.7344},{"date":"2024-06-07","close":136750.0469},{"date":"2024-06-10","close":141475.75},{"date":"2024-06-11","close":137340.75},{"date":"2024-06-12","close":128775.4219},{"date":"2024-06-13","close":130842.9219},{"date":"2024-06-14","close":129464.5859},{"date":"2024-06-17","close":129956.8438},{"date":"2024-06-18","close":126707.9219},{"date":"2024-06-19","close":126018.7656},{"date":"2024-06-20","close":126707.9219},{"date":"2024-06-21","close":134781.0},{"date":"2024-06-24","close":136848.5},{"date":"2024-06-25","close":142558.7188},{"date":"2024-06-26","close":145413.8438},{"date":"2024-06-27","close":156243.5781},{"date":"2024-06-28","close":149155.0156},{"date":"2024-07-01","close":147776.6875},{"date":"2024-07-02","close":141377.2969},{"date":"2024-07-03","close":136848.5},{"date":"2024-07-04","close":146989.0781},{"date":"2024-07-05","close":149253.4688},{"date":"2024-07-08","close":154963.6875},{"date":"2024-07-09","close":154176.0781},{"date":"2024-07-10","close":154176.0781},{"date":"2024-07-11","close":150533.3594},{"date":"2024-07-12","close":157031.1875},{"date":"2024-07-15","close":158212.6094},{"date":"2024-07-16","close":155948.2188},{"date":"2024-07-17","close":156145.125},{"date":"2024-07-18","close":153388.4531},{"date":"2024-07-19","close":172586.6406},{"date":"2024-07-22","close":172586.6406},{"date":"2024-07-23","close":181545.7812},{"date":"2024-07-24","close":184105.5469},{"date":"2024-07-25","close":177804.6094},{"date":"2024-07-26","close":174654.125},{"date":"2024-07-29","close":181841.125},{"date":"2024-07-30","close":177115.4375},{"date":"2024-07-31","close":170420.6875},{"date":"2024-08-01","close":170322.2344},{"date":"2024-08-02","close":163233.6875},{"date":"2024-08-05","close":149745.7188},{"date":"2024-08-06","close":161658.4375},{"date":"2024-08-07","close":172192.8281},{"date":"2024-08-08","close":171306.75},{"date":"2024-08-09","close":187157.5625},{"date":"2024-08-12","close":190504.9375},{"date":"2024-08-13","close":180265.8906},{"date":"2024-08-14","close":184400.8906},{"date":"2024-08-16","close":197888.8281},{"date":"2024-08-19","close":201334.6719},{"date":"2024-08-20","close":198873.3594},{"date":"2024-08-21","close":211179.875},{"date":"2024-08-22","close":210195.3438},{"date":"2024-08-23","close":206749.5312},{"date":"2024-08-26","close":200842.3906},{"date":"2024-08-27","close":192966.2188},{"date":"2024-08-28","close":197888.8281},{"date":"2024-08-29","close":191095.6406},{"date":"2024-08-30","close":195033.7344},{"date":"2024-09-02","close":186763.75},{"date":"2024-09-03","close":179084.4688},{"date":"2024-09-04","close":172980.4531},{"date":"2024-09-05","close":172488.1719},{"date":"2024-09-06","close":168648.5469},{"date":"2024-09-09","close":179182.9219},{"date":"2024-09-10","close":179675.1875},{"date":"2024-09-11","close":176623.1562},{"date":"2024-09-12","close":178198.4062},{"date":"2024-09-13","close":178198.4062},{"date":"2024-09-19","close":186369.9375},{"date":"2024-09-20","close":194935.2812},{"date":"2024-09-23","close":190701.8281},{"date":"2024-09-24","close":190701.8281},{"date":"2024-09-25","close":186566.8438},{"date":"2024-09-26","close":193950.75},{"date":"2024-09-27","close":185535.3281},{"date":"2024-09-30","close":190485.5781},{"date":"2024-10-02","close":183456.2188},{"date":"2024-10-04","close":185238.3125},{"date":"2024-10-07","close":180486.0781},{"date":"2024-10-08","close":174941.7969},{"date":"2024-10-10","close":184248.2656},{"date":"2024-10-11","close":185436.3281},{"date":"2024-10-14","close":185436.3281},{"date":"2024-10-15","close":189198.5156},{"date":"2024-10-16","close":178307.9688},{"date":"2024-10-17","close":178802.9844},{"date":"2024-10-18","close":171872.6406},{"date":"2024-10-21","close":172466.6719},{"date":"2024-10-22","close":168803.4844},{"date":"2024-10-23","close":167417.4219},{"date":"2024-10-24","close":172070.6562},{"date":"2024-10-25","close":168407.4688},{"date":"2024-10-28","close":168902.5},{"date":"2024-10-29","close":170882.5938},{"date":"2024-10-30","close":168308.4688},{"date":"2024-10-31","close":170387.5625},{"date":"2024-11-01","close":163160.2031},{"date":"2024-11-04","close":171278.6094},{"date":"2024-11-05","close":165437.3125},{"date":"2024-11-06","close":163952.25},{"date":"2024-11-07","close":159101.0},{"date":"2024-11-08","close":159497.0156},{"date":"2024-11-11","close":136824.875},{"date":"2024-11-12","close":127716.4219},{"date":"2024-11-13","close":126429.3594},{"date":"2024-11-14","close":124647.2656},{"date":"2024-11-15","close":124944.2812},{"date":"2024-11-18","close":122073.1406},{"date":"2024-11-19","close":129894.5312},{"date":"2024-11-20","close":130686.5703},{"date":"2024-11-21","close":125934.3281},{"date":"2024-11-22","close":127518.4141},{"date":"2024-11-25","close":127815.4297},{"date":"2024-11-26","close":130587.5625},{"date":"2024-11-27","close":131478.6094},{"date":"2024-11-28","close":131874.625},{"date":"2024-11-29","close":130092.5391},{"date":"2024-12-02","close":124449.2578},{"date":"2024-12-03","close":127815.4297},{"date":"2024-12-04","close":122766.1719},{"date":"2024-12-05","close":123756.2188},{"date":"2024-12-06","close":122865.1797},{"date":"2024-12-09","close":117716.9219},{"date":"2024-12-10","close":136131.8438},{"date":"2024-12-11","close":123657.2188},{"date":"2024-12-12","close":125538.3125},{"date":"2024-12-13","close":128112.4453},{"date":"2024-12-16","close":126726.375},{"date":"2024-12-17","close":125142.2891},{"date":"2024-12-18","close":126726.375},{"date":"2024-12-19","close":123657.2188},{"date":"2024-12-20","close":122766.1719},{"date":"2024-12-23","close":124845.2734},{"date":"2024-12-24","close":124350.25},{"date":"2024-12-26","close":122865.1797},{"date":"2024-12-27","close":122469.1562},{"date":"2024-12-30","close":123558.2109},{"date":"2025-01-02","close":119895.0312},{"date":"2025-01-03","close":123558.2109},{"date":"2025-01-06","close":124449.2578},{"date":"2025-01-07","close":123162.1953},{"date":"2025-01-08","close":122766.1719},{"date":"2025-01-09","close":122964.1797},{"date":"2025-01-10","close":123657.2188},{"date":"2025-01-13","close":121281.1016},{"date":"2025-01-14","close":121380.1016},{"date":"2025-01-15","close":116429.8516},{"date":"2025-01-16","close":118607.9609},{"date":"2025-01-17","close":117617.9141},{"date":"2025-01-20","close":114152.7422},{"date":"2025-01-21","close":119499.0078},{"date":"2025-01-22","close":119796.0234},{"date":"2025-01-23","close":119994.0312},{"date":"2025-01-24","close":119102.9922},{"date":"2025-01-31","close":117221.8906},{"date":"2025-02-03","close":113063.6875},{"date":"2025-02-04","close":114845.7734},{"date":"2025-02-05","close":116033.8359},{"date":"2025-02-06","close":119994.0312},{"date":"2025-02-07","close":117815.9219},{"date":"2025-02-10","close":117221.8906},{"date":"2025-02-11","close":120390.0547},{"date":"2025-02-12","close":118013.9375},{"date":"2025-02-13","close":119598.0156},{"date":"2025-02-14","close":120984.0859},{"date":"2025-02-17","close":122865.1797},{"date":"2025-02-18","close":121677.1172},{"date":"2025-02-19","close":122865.1797},{"date":"2025-02-20","close":121380.1016},{"date":"2025-02-21","close":123459.2109},{"date":"2025-02-24","close":123855.2266},{"date":"2025-02-25","close":124647.2656},{"date":"2025-02-26","close":131280.5938},{"date":"2025-02-27","close":129993.5391},{"date":"2025-02-28","close":124944.2812},{"date":"2025-03-04","close":124053.2344},{"date":"2025-03-05","close":122073.1406},{"date":"2025-03-06","close":122469.1562},{"date":"2025-03-07","close":119201.9922},{"date":"2025-03-10","close":119301.0},{"date":"2025-03-11","close":122172.1406},{"date":"2025-03-12","close":123558.2109},{"date":"2025-03-13","close":122766.1719},{"date":"2025-03-14","close":129399.5078},{"date":"2025-03-17","close":130983.5859},{"date":"2025-03-18","close":134151.75},{"date":"2025-03-19","close":132567.6719},{"date":"2025-03-20","close":132270.6562},{"date":"2025-03-21","close":134448.7656},{"date":"2025-03-24","close":130191.5469},{"date":"2025-03-25","close":129201.5},{"date":"2025-03-26","close":130686.5703},{"date":"2025-03-27","close":128805.4766},{"date":"2025-03-28","close":129894.5312},{"date":"2025-03-31","close":136626.875},{"date":"2025-04-01","close":140389.0625},{"date":"2025-04-02","close":139498.0156},{"date":"2025-04-03","close":147913.4375},{"date":"2025-04-04","close":145636.3281},{"date":"2025-04-07","close":137616.9219},{"date":"2025-04-08","close":137814.9219},{"date":"2025-04-09","close":137319.9062},{"date":"2025-04-10","close":143458.2188},{"date":"2025-04-11","close":151180.5938},{"date":"2025-04-14","close":156724.875},{"date":"2025-04-15","close":163160.2031},{"date":"2025-04-16","close":158506.9688},{"date":"2025-04-17","close":163358.2188},{"date":"2025-04-18","close":161675.125},{"date":"2025-04-21","close":162071.1562},{"date":"2025-04-22","close":161279.1094},{"date":"2025-04-23","close":161081.0938},{"date":"2025-04-24","close":162962.1875},{"date":"2025-04-25","close":161873.1406},{"date":"2025-04-28","close":165635.3281},{"date":"2025-04-29","close":175139.8125},{"date":"2025-04-30","close":172961.7031},{"date":"2025-05-02","close":173753.7344},{"date":"2025-05-07","close":171971.6406},{"date":"2025-05-08","close":179793.0469},{"date":"2025-05-09","close":179496.0312},{"date":"2025-05-12","close":158803.9844},{"date":"2025-05-13","close":162368.1562},{"date":"2025-05-14","close":166526.375},{"date":"2025-05-15","close":170288.5625},{"date":"2025-05-16","close":168011.4531},{"date":"2025-05-19","close":165635.3281},{"date":"2025-05-20","close":165437.3125},{"date":"2025-05-21","close":169991.5469},{"date":"2025-05-22","close":167021.3906},{"date":"2025-05-23","close":166130.3594},{"date":"2025-05-26","close":165833.3438},{"date":"2025-05-27","close":171179.6094},{"date":"2025-05-28","close":166526.375},{"date":"2025-05-29","close":167021.3906},{"date":"2025-05-30","close":167417.4219},{"date":"2025-06-02","close":166724.3906},{"date":"2025-06-04","close":170981.5938},{"date":"2025-06-05","close":163061.2031},{"date":"2025-06-09","close":163358.2188},{"date":"2025-06-10","close":165239.3125},{"date":"2025-06-11","close":169496.5156},{"date":"2025-06-12","close":167615.4219},{"date":"2025-06-13","close":160685.0781},{"date":"2025-06-16","close":158407.9688},{"date":"2025-06-17","close":158308.9531},{"date":"2025-06-18","close":163061.2031},{"date":"2025-06-19","close":161378.1094},{"date":"2025-06-20","close":169496.5156},{"date":"2025-06-23","close":168902.5},{"date":"2025-06-24","close":168308.4688},{"date":"2025-06-25","close":166229.3594},{"date":"2025-06-26","close":163754.2344},{"date":"2025-06-27","close":161279.1094},{"date":"2025-06-30","close":176129.8594},{"date":"2025-07-01","close":172862.6875},{"date":"2025-07-02","close":171179.6094},{"date":"2025-07-03","close":171872.6406},{"date":"2025-07-04","close":164546.2656},{"date":"2025-07-07","close":169793.5312},{"date":"2025-07-08","close":166625.375},{"date":"2025-07-09","close":167615.4219},{"date":"2025-07-10","close":166130.3594},{"date":"2025-07-11","close":161477.125},{"date":"2025-07-14","close":159596.0312},{"date":"2025-07-15","close":159695.0312},{"date":"2025-07-16","close":160784.0781},{"date":"2025-07-17","close":160586.0781},{"date":"2025-07-18","close":161378.1094},{"date":"2025-07-21","close":153061.7031},{"date":"2025-07-22","close":155932.8438},{"date":"2025-07-23","close":152368.6562},{"date":"2025-07-24","close":150388.5625},{"date":"2025-07-25","close":149497.5156},{"date":"2025-07-28","close":146428.3594},{"date":"2025-07-29","close":147517.4219},{"date":"2025-07-30","close":145042.2969},{"date":"2025-07-31","close":145636.3281},{"date":"2025-08-01","close":139696.0312},{"date":"2025-08-04","close":141379.1094},{"date":"2025-08-05","close":141973.1406},{"date":"2025-08-06","close":143359.2031},{"date":"2025-08-07","close":145141.2969},{"date":"2025-08-08","close":142666.1719},{"date":"2025-08-11","close":128904.4844},{"date":"2025-08-12","close":119301.0},{"date":"2025-08-13","close":120687.0703},{"date":"2025-08-14","close":120093.0391},{"date":"2025-08-18","close":119102.9922},{"date":"2025-08-19","close":117419.9062},{"date":"2025-08-20","close":117716.9219},{"date":"2025-08-21","close":116330.8516},{"date":"2025-08-22","close":118211.9453},{"date":"2025-08-25","close":118310.9453},{"date":"2025-08-26","close":119796.0234},{"date":"2025-08-27","close":119003.9844},{"date":"2025-08-28","close":118310.9453},{"date":"2025-08-29","close":117914.9297},{"date":"2025-09-01","close":117815.9219},{"date":"2025-09-02","close":118409.9531},{"date":"2025-09-03","close":118508.9609},{"date":"2025-09-04","close":118607.9609},{"date":"2025-09-05","close":120291.0469},{"date":"2025-09-08","close":119895.0312},{"date":"2025-09-09","close":120588.0625},{"date":"2025-09-10","close":120687.0703},{"date":"2025-09-11","close":119598.0156},{"date":"2025-09-12","close":122568.1641},{"date":"2025-09-15","close":124944.2812},{"date":"2025-09-16","close":124251.25},{"date":"2025-09-17","close":121974.1328},{"date":"2025-09-18","close":121182.0938},{"date":"2025-09-19","close":128000.0},{"date":"2025-09-22","close":125934.3281},{"date":"2025-09-23","close":126033.3359},{"date":"2025-09-24","close":122469.1562},{"date":"2025-09-25","close":122073.1406},{"date":"2025-09-26","close":119400.0},{"date":"2025-09-29","close":121700.0},{"date":"2025-09-30","close":119800.0},{"date":"2025-10-01","close":119400.0},{"date":"2025-10-02","close":120600.0},{"date":"2025-10-10","close":118600.0},{"date":"2025-10-13","close":119200.0},{"date":"2025-10-14","close":118000.0},{"date":"2025-10-15","close":118400.0},{"date":"2025-10-16","close":119800.0},{"date":"2025-10-17","close":117700.0},{"date":"2025-10-20","close":119100.0},{"date":"2025-10-21","close":119100.0},{"date":"2025-10-22","close":121200.0},{"date":"2025-10-23","close":120500.0},{"date":"2025-10-24","close":120000.0},{"date":"2025-10-27","close":120800.0},{"date":"2025-10-28","close":122900.0},{"date":"2025-10-29","close":122800.0},{"date":"2025-10-30","close":121600.0},{"date":"2025-10-31","close":120200.0},{"date":"2025-11-03","close":120200.0},{"date":"2025-11-04","close":120500.0},{"date":"2025-11-05","close":118900.0},{"date":"2025-11-06","close":118900.0},{"date":"2025-11-07","close":116500.0},{"date":"2025-11-10","close":123700.0},{"date":"2025-11-11","close":121400.0},{"date":"2025-11-12","close":125200.0},{"date":"2025-11-13","close":127400.0},{"date":"2025-11-14","close":127000.0},{"date":"2025-11-17","close":124800.0},{"date":"2025-11-18","close":122700.0},{"date":"2025-11-19","close":122000.0},{"date":"2025-11-20","close":124000.0},{"date":"2025-11-21","close":122000.0},{"date":"2025-11-24","close":123400.0},{"date":"2025-11-25","close":120400.0},{"date":"2025-11-26","close":121800.0},{"date":"2025-11-27","close":121800.0},{"date":"2025-11-28","close":124600.0},{"date":"2025-12-01","close":125600.0},{"date":"2025-12-02","close":128300.0},{"date":"2025-12-03","close":126800.0},{"date":"2025-12-04","close":126600.0},{"date":"2025-12-05","close":127100.0},{"date":"2025-12-08","close":123300.0},{"date":"2025-12-09","close":126500.0},{"date":"2025-12-10","close":124700.0},{"date":"2025-12-11","close":124000.0},{"date":"2025-12-12","close":123300.0},{"date":"2025-12-15","close":121500.0},{"date":"2025-12-16","close":122600.0},{"date":"2025-12-17","close":121600.0},{"date":"2025-12-18","close":121900.0},{"date":"2025-12-19","close":121000.0},{"date":"2025-12-22","close":123200.0},{"date":"2025-12-23","close":121500.0},{"date":"2025-12-24","close":119200.0},{"date":"2025-12-26","close":117600.0},{"date":"2025-12-29","close":120300.0},{"date":"2025-12-30","close":120800.0},{"date":"2026-01-02","close":122400.0},{"date":"2026-01-05","close":119500.0},{"date":"2026-01-06","close":121900.0},{"date":"2026-01-07","close":119300.0},{"date":"2026-01-08","close":120600.0},{"date":"2026-01-09","close":120000.0},{"date":"2026-01-12","close":118700.0},{"date":"2026-01-13","close":118600.0},{"date":"2026-01-14","close":118800.0},{"date":"2026-01-15","close":119700.0},{"date":"2026-01-16","close":119700.0},{"date":"2026-01-19","close":116300.0},{"date":"2026-01-20","close":118000.0},{"date":"2026-01-21","close":118000.0},{"date":"2026-01-22","close":120000.0},{"date":"2026-01-23","close":124900.0},{"date":"2026-01-26","close":127800.0},{"date":"2026-01-27","close":129900.0},{"date":"2026-01-28","close":138000.0},{"date":"2026-01-29","close":138600.0},{"date":"2026-01-30","close":134300.0},{"date":"2026-02-02","close":128000.0},{"date":"2026-02-03","close":131400.0},{"date":"2026-02-04","close":133200.0},{"date":"2026-02-05","close":131900.0},{"date":"2026-02-06","close":126400.0},{"date":"2026-02-09","close":130100.0},{"date":"2026-02-10","close":131700.0},{"date":"2026-02-11","close":131400.0},{"date":"2026-02-12","close":133300.0},{"date":"2026-02-13","close":130200.0},{"date":"2026-02-19","close":134300.0},{"date":"2026-02-20","close":132200.0},{"date":"2026-02-23","close":131500.0},{"date":"2026-02-24","close":131200.0},{"date":"2026-02-25","close":130900.0},{"date":"2026-02-26","close":129100.0},{"date":"2026-02-27","close":128800.0},{"date":"2026-03-03","close":126100.0},{"date":"2026-03-04","close":113000.0},{"date":"2026-03-05","close":120700.0},{"date":"2026-03-06","close":122900.0},{"date":"2026-03-09","close":120700.0},{"date":"2026-03-10","close":122200.0},{"date":"2026-03-11","close":120100.0},{"date":"2026-03-12","close":118500.0},{"date":"2026-03-13","close":118200.0},{"date":"2026-03-16","close":117100.0},{"date":"2026-03-17","close":115400.0},{"date":"2026-03-18","close":113900.0},{"date":"2026-03-19","close":105700.0},{"date":"2026-03-20","close":107600.0},{"date":"2026-03-23","close":100900.0},{"date":"2026-03-24","close":102700.0},{"date":"2026-03-25","close":105800.0},{"date":"2026-03-26","close":102500.0},{"date":"2026-03-27","close":103600.0},{"date":"2026-03-30","close":101100.0},{"date":"2026-03-31","close":101300.0},{"date":"2026-04-01","close":104100.0},{"date":"2026-04-02","close":99500.0},{"date":"2026-04-03","close":99200.0},{"date":"2026-04-06","close":97400.0},{"date":"2026-04-07","close":97600.0},{"date":"2026-04-08","close":101700.0},{"date":"2026-04-09","close":104500.0},{"date":"2026-04-10","close":101900.0},{"date":"2026-04-13","close":100200.0},{"date":"2026-04-14","close":100900.0},{"date":"2026-04-15","close":106300.0},{"date":"2026-04-16","close":106900.0},{"date":"2026-04-17","close":107200.0},{"date":"2026-04-20","close":104500.0},{"date":"2026-04-21","close":104000.0},{"date":"2026-04-22","close":107300.0},{"date":"2026-04-23","close":107100.0},{"date":"2026-04-24","close":107700.0},{"date":"2026-04-27","close":108100.0},{"date":"2026-04-28","close":107500.0},{"date":"2026-04-29","close":108600.0},{"date":"2026-04-30","close":105500.0},{"date":"2026-05-04","close":105500.0},{"date":"2026-05-06","close":102500.0},{"date":"2026-05-07","close":103100.0},{"date":"2026-05-08","close":103500.0},{"date":"2026-05-11","close":101800.0},{"date":"2026-05-12","close":107300.0},{"date":"2026-05-13","close":102200.0},{"date":"2026-05-14","close":106300.0},{"date":"2026-05-15","close":102100.0},{"date":"2026-05-18","close":100600.0},{"date":"2026-05-19","close":99200.0},{"date":"2026-05-20","close":97400.0},{"date":"2026-05-21","close":97400.0},{"date":"2026-05-22","close":102400.0},{"date":"2026-05-26","close":98300.0},{"date":"2026-05-27","close":97800.0},{"date":"2026-05-28","close":94700.0},{"date":"2026-05-29","close":96400.0},{"date":"2026-06-01","close":94900.0},{"date":"2026-06-02","close":86900.0},{"date":"2026-06-04","close":85700.0},{"date":"2026-06-05","close":84700.0},{"date":"2026-06-08","close":77700.0},{"date":"2026-06-09","close":79100.0},{"date":"2026-06-10","close":81600.0},{"date":"2026-06-11","close":83200.0},{"date":"2026-06-12","close":85000.0},{"date":"2026-06-15","close":89100.0},{"date":"2026-06-16","close":85700.0},{"date":"2026-06-17","close":88500.0},{"date":"2026-06-18","close":87400.0},{"date":"2026-06-19","close":83900.0},{"date":"2026-06-22","close":77900.0},{"date":"2026-06-23","close":76500.0},{"date":"2026-06-24","close":77200.0},{"date":"2026-06-25","close":78700.0},{"date":"2026-06-26","close":74000.0},{"date":"2026-06-29","close":84500.0},{"date":"2026-06-30","close":80100.0},{"date":"2026-07-01","close":81500.0},{"date":"2026-07-02","close":79400.0},{"date":"2026-07-03","close":79100.0},{"date":"2026-07-06","close":76100.0},{"date":"2026-07-07","close":74700.0},{"date":"2026-07-08","close":73000.0},{"date":"2026-07-09","close":71100.0},{"date":"2026-07-10","close":72700.0},{"date":"2026-07-13","close":71500.0},{"date":"2026-07-14","close":70000.0},{"date":"2026-07-15","close":72400.0},{"date":"2026-07-16","close":71600.0},{"date":"2026-07-20","close":68500.0},{"date":"2026-07-21","close":69000.0},{"date":"2026-07-22","close":68300.0},{"date":"2026-07-23","close":71500.0},{"date":"2026-07-24","close":71000.0},{"date":"2026-07-27","close":73500.0},{"date":"2026-07-28","close":71300.0},{"date":"2026-07-29","close":68200.0},{"date":"2026-07-30","close":70800.0},{"date":"2026-07-31","close":72000.0},{"date":"2026-08-03","close":72000.0},{"date":"2026-08-04","close":76900.0},{"date":"2026-08-05","close":76800.0},{"date":"2026-08-06","close":79000.0},{"date":"2026-08-07","close":79800.0},{"date":"2026-08-10","close":80900.0},{"date":"2026-08-11","close":78000.0},{"date":"2026-08-12","close":77300.0},{"date":"2026-08-13","close":76800.0},{"date":"2026-08-14","close":76900.0},{"date":"2026-08-18","close":71500.0},{"date":"2026-08-19","close":68400.0},{"date":"2026-08-20","close":71000.0},{"date":"2026-08-21","close":67400.0},{"date":"2026-08-24","close":67400.0},{"date":"2026-08-25","close":67800.0},{"date":"2026-08-26","close":68600.0},{"date":"2026-08-27","close":66900.0},{"date":"2026-08-28","close":71100.0},{"date":"2026-08-31","close":68900.0},{"date":"2026-09-01","close":73000.0},{"date":"2026-09-02","close":71200.0},{"date":"2026-09-03","close":69300.0},{"date":"2026-09-04","close":69600.0},{"date":"2026-09-07","close":69400.0},{"date":"2026-09-08","close":69200.0},{"date":"2026-09-09","close":68900.0},{"date":"2026-09-10","close":69400.0},{"date":"2026-09-11","close":69600.0},{"date":"2026-09-14","close":68500.0},{"date":"2026-09-15","close":68700.0},{"date":"2026-09-16","close":68200.0},{"date":"2026-09-17","close":67800.0},{"date":"2026-09-18","close":67100.0},{"date":"2026-09-21","close":67800.0},{"date":"2026-09-22","close":67700.0},{"date":"2026-09-23","close":67300.0},{"date":"2026-09-28","close":67900.0},{"date":"2026-09-29","close":67300.0},{"date":"2026-09-30","close":67100.0},{"date":"2026-10-01","close":67200.0},{"date":"2026-10-02","close":66900.0},{"date":"2026-10-06","close":67400.0},{"date":"2026-10-07","close":67500.0},{"date":"2026-10-08","close":66100.0},{"date":"2026-10-12","close":64100.0},{"date":"2026-10-13","close":63000.0},{"date":"2026-10-14","close":66500.0},{"date":"2026-10-15","close":64200.0},{"date":"2026-10-16","close":68100.0},{"date":"2026-10-19","close":69800.0},{"date":"2026-10-20","close":69300.0},{"date":"2026-10-21","close":68700.0},{"date":"2026-10-22","close":67600.0},{"date":"2026-10-23","close":68000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":311.0,"foreign_net":4506.0,"institution_net":-4817.0},{"date":"2026-10-21","retail_net":395.0,"foreign_net":2393.0,"institution_net":-2788.0},{"date":"2026-10-20","retail_net":-3492.0,"foreign_net":3712.0,"institution_net":-220.0},{"date":"2026-10-19","retail_net":-5820.0,"foreign_net":5729.0,"institution_net":91.0},{"date":"2026-10-16","retail_net":-12431.0,"foreign_net":11362.0,"institution_net":1069.0},{"date":"2026-10-15","retail_net":-7135.0,"foreign_net":3671.0,"institution_net":3464.0},{"date":"2026-10-14","retail_net":-6675.0,"foreign_net":3871.0,"institution_net":2804.0},{"date":"2026-10-13","retail_net":-386.0,"foreign_net":502.0,"institution_net":-116.0},{"date":"2026-10-12","retail_net":6300.0,"foreign_net":-5735.0,"institution_net":-565.0},{"date":"2026-10-08","retail_net":12513.0,"foreign_net":-11285.0,"institution_net":-1228.0},{"date":"2026-10-07","retail_net":-382.0,"foreign_net":901.0,"institution_net":-519.0},{"date":"2026-10-06","retail_net":-376.0,"foreign_net":94.0,"institution_net":282.0},{"date":"2026-10-02","retail_net":4838.0,"foreign_net":-3596.0,"institution_net":-1242.0},{"date":"2026-10-01","retail_net":-1329.0,"foreign_net":1172.0,"institution_net":157.0},{"date":"2026-09-30","retail_net":1561.0,"foreign_net":-1777.0,"institution_net":216.0},{"date":"2026-09-29","retail_net":8344.0,"foreign_net":-8099.0,"institution_net":-245.0},{"date":"2026-09-28","retail_net":-2848.0,"foreign_net":1465.0,"institution_net":1383.0},{"date":"2026-09-23","retail_net":1750.0,"foreign_net":-1690.0,"institution_net":-60.0},{"date":"2026-09-22","retail_net":-965.0,"foreign_net":1890.0,"institution_net":-925.0},{"date":"2026-09-21","retail_net":1264.0,"foreign_net":-898.0,"institution_net":-366.0},{"date":"2026-09-18","retail_net":12567.0,"foreign_net":-12840.0,"institution_net":273.0},{"date":"2026-09-17","retail_net":3806.0,"foreign_net":-3519.0,"institution_net":-287.0},{"date":"2026-09-16","retail_net":613.0,"foreign_net":-470.0,"institution_net":-143.0},{"date":"2026-09-15","retail_net":-768.0,"foreign_net":962.0,"institution_net":-194.0},{"date":"2026-09-14","retail_net":2998.0,"foreign_net":-1407.0,"institution_net":-1591.0},{"date":"2026-09-11","retail_net":-2680.0,"foreign_net":-4132.0,"institution_net":6812.0},{"date":"2026-09-10","retail_net":9421.0,"foreign_net":-6394.0,"institution_net":-3027.0},{"date":"2026-09-09","retail_net":3646.0,"foreign_net":-8320.0,"institution_net":4674.0},{"date":"2026-09-08","retail_net":4579.0,"foreign_net":-3918.0,"institution_net":-661.0},{"date":"2026-09-07","retail_net":-521.0,"foreign_net":491.0,"institution_net":30.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":311.0,"foreign_net":4506.0,"institution_net":-4817.0},"d3":{"retail_net":-2786.0,"foreign_net":10611.0,"institution_net":-7825.0},"d7":{"retail_net":-34847.0,"foreign_net":35244.0,"institution_net":-397.0},"d14":{"retail_net":-13669.0,"foreign_net":17297.0,"institution_net":-3628.0},"d30":{"retail_net":29098.0,"foreign_net":-31359.0,"institution_net":2261.0}},"analysis":"최근 5일 외국인 순매수 2.77만, 기관 순매수 -6665.00. 30일 누적: 외국인 -3.14만, 기관 2261.00.","foreign_flow":27702.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-6665.0},"insider_trades":[],"price_analysis":{"current":67500.0,"low_30d":61600.0,"support":62610.0,"high_30d":71700.0,"change_1d":-0.1,"change_7d":-3.4,"change_30d":-2.6,"resistance":70690.0,"position_in_range":58.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.6,"per":198.35,"quarter":"2024-Q2"},{"pbr":4.4,"per":120.89,"quarter":"2024-Q3"},{"pbr":3.02,"per":56.1,"quarter":"2024-Q4"},{"pbr":3.39,"per":47.76,"quarter":"2025-Q1"},{"pbr":4.36,"per":72.53,"quarter":"2025-Q2"},{"pbr":2.95,"per":41.35,"quarter":"2025-Q3"},{"pbr":3.06,"per":56.3,"quarter":"2025-Q4"},{"pbr":3.07,"per":26.44,"quarter":"2026-Q1"},{"pbr":2.43,"per":25.51,"quarter":"2026-Q2"},{"pbr":1.3,"per":21.5,"quarter":"현재"}],"timeline":[{"close":149155.0156,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":190485.5781,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":123558.2109,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":136626.875,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":176129.8594,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":119800.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":120800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":101300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":80100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.36,"pbr_5y_low":2.43,"per_5y_avg":71.69,"per_5y_low":25.51,"current_pbr":1.3,"current_per":21.5,"pbr_5y_high":4.4,"per_5y_high":198.35,"pbr_5y_median":3.07,"per_5y_median":56.1,"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 13% 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":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +13.2%"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 21.47x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.03,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.51,"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":59.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.03,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.6,"per":198.35,"close":149155.0156,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.4,"per":120.89,"close":190485.5781,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.02,"per":56.1,"close":123558.2109,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.39,"per":47.76,"close":136626.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.36,"per":72.53,"close":176129.8594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.95,"per":41.35,"close":119800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.06,"per":56.3,"close":120800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.07,"per":26.44,"close":101300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.43,"per":25.51,"close":80100.0,"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":"21.5배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":428.54,"pbr":null,"per":null,"roa":0.005469316817993447,"roe":0.008245035296935436,"revenue":68702321979.0,"market_cap":null,"net_income":3127722615.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5978494320985954,"total_assets":571867148875.0,"total_equity":379346176500.0,"profit_margin":0.045525719144631535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4764632327.0,"operating_margin":0.06935183833315545},{"eps":2144.0,"pbr":1.66,"per":50.05,"roa":0.013950660450556505,"roe":0.020750621942616083,"revenue":60687505686.0,"market_cap":783100000000.0,"net_income":7879118807.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6882065551037285,"total_assets":564784644779.0,"total_equity":379705188056.0,"profit_margin":0.12983098774510407,"dividend_yield":1.12,"fiscal_quarter":"Q1","operating_income":7372200966.0,"operating_margin":0.1214780683876532},{"eps":-418.87,"pbr":null,"per":null,"roa":-0.005254945521452279,"roe":-0.0067294651611918615,"revenue":60669161380.0,"market_cap":null,"net_income":-3057101249.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.596233107796421,"total_assets":581756982355.0,"total_equity":454285916603.0,"profit_margin":-0.05038970672186997,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3688281392.0,"operating_margin":-0.06079334719823352},{"eps":986.32,"pbr":null,"per":null,"roa":0.012265371207757088,"roe":0.01539318135335984,"revenue":61016714571.0,"market_cap":null,"net_income":7198685388.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5968304311374393,"total_assets":586911334852.0,"total_equity":467654166007.0,"profit_margin":0.11797890854355157,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8898799758.0,"operating_margin":0.14584200117240365},{"eps":1119.96,"pbr":null,"per":null,"roa":0.014059478929253664,"roe":0.017581134647554515,"revenue":61647431545.0,"market_cap":null,"net_income":8174040116.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5291647136699862,"total_assets":581389975911.0,"total_equity":464932456287.0,"profit_margin":0.13259336052035353,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6317418939.0,"operating_margin":0.10247659603447636},{"eps":458.09,"pbr":null,"per":null,"roa":0.0055429101623392886,"roe":0.007195394792034609,"revenue":63956982000.0,"market_cap":null,"net_income":3343366000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.595223395625516,"total_assets":603178818000.0,"total_equity":464653587000.0,"profit_margin":0.052275230873151585,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5476435000.0,"operating_margin":0.08562685149840248},{"eps":332.67,"pbr":null,"per":null,"roa":0.003946914803705001,"roe":0.00515733537469621,"revenue":55175681792.0,"market_cap":null,"net_income":2427995237.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6008197914068469,"total_assets":615162819000.0,"total_equity":470784826000.0,"profit_margin":0.044004807156765184,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":946740168.0,"operating_margin":0.017158649195654692},{"eps":517.71,"pbr":null,"per":null,"roa":0.006040833653610061,"roe":0.007578574463761623,"revenue":53852353565.0,"market_cap":null,"net_income":3778505238.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5830974286963831,"total_assets":625494005408.0,"total_equity":498577305807.0,"profit_margin":0.07016416159860737,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5999728476.0,"operating_margin":0.1114107012752619},{"eps":1552.27,"pbr":null,"per":null,"roa":0.01845348999308747,"roe":0.02371407394107606,"revenue":65005462915.0,"market_cap":null,"net_income":11329258014.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6362162107372172,"total_assets":613935793080.0,"total_equity":477744062119.0,"profit_margin":0.17428162966570884,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14332239899.0,"operating_margin":0.22047746845123747},{"eps":-200.31,"pbr":null,"per":null,"roa":-0.0023078083281414265,"roe":-0.0029549831749961,"revenue":54588470728.0,"market_cap":null,"net_income":-1461987489.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6067103684590327,"total_assets":633496062551.0,"total_equity":494753236286.0,"profit_margin":-0.02678198288947678,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-929985543.0,"operating_margin":-0.01703629961780526},{"eps":-293.98,"pbr":null,"per":null,"roa":-0.0035080604855313537,"roe":-0.00452200203087485,"revenue":68003638582.0,"market_cap":null,"net_income":-2145609501.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.578824853960371,"total_assets":611622721401.0,"total_equity":474482206410.0,"profit_margin":-0.03155139262751045,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2429555041.0,"operating_margin":0.035726838911279715},{"eps":-306.01,"pbr":null,"per":null,"roa":-0.0036188044430091265,"roe":-0.004598587619216941,"revenue":58654349743.0,"market_cap":null,"net_income":-2233383755.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6405730806261988,"total_assets":617160664571.0,"total_equity":485667326565.0,"profit_margin":-0.03807703545919097,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3574398415.0,"operating_margin":0.060940039923067776}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":751.97,"per":198.35,"date":"2024-06","close":149155.02,"source":"reported"},{"eps":751.97,"per":226.63,"date":"2024-07","close":170420.69,"source":"reported"},{"eps":751.97,"per":259.36,"date":"2024-08","close":195033.73,"source":"reported"},{"eps":1575.69,"per":120.89,"date":"2024-09","close":190485.58,"source":"reported"},{"eps":1575.69,"per":108.14,"date":"2024-10","close":170387.56,"source":"reported"},{"eps":1575.69,"per":82.56,"date":"2024-11","close":130092.54,"source":"reported"},{"eps":2202.34,"per":56.1,"date":"2024-12","close":123558.21,"source":"reported"},{"eps":2202.34,"per":53.23,"date":"2025-01","close":117221.89,"source":"reported"},{"eps":2202.34,"per":56.73,"date":"2025-02","close":124944.28,"source":"reported"},{"eps":2860.74,"per":47.76,"date":"2025-03","close":136626.88,"source":"reported"},{"eps":2860.74,"per":60.46,"date":"2025-04","close":172961.7,"source":"reported"},{"eps":2860.74,"per":58.52,"date":"2025-05","close":167417.42,"source":"reported"},{"eps":2428.43,"per":72.53,"date":"2025-06","close":176129.86,"source":"reported"},{"eps":2428.43,"per":59.97,"date":"2025-07","close":145636.33,"source":"reported"},{"eps":2428.43,"per":48.56,"date":"2025-08","close":117914.93,"source":"reported"},{"eps":2897.04,"per":41.35,"date":"2025-09","close":119800.0,"source":"reported"},{"eps":2897.04,"per":41.49,"date":"2025-10","close":120200.0,"source":"reported"},{"eps":2897.04,"per":43.01,"date":"2025-11","close":124600.0,"source":"reported"},{"eps":2145.5,"per":56.3,"date":"2025-12","close":120800.0,"source":"reported"},{"eps":2145.5,"per":62.6,"date":"2026-01","close":134300.0,"source":"reported"},{"eps":2145.5,"per":60.03,"date":"2026-02","close":128800.0,"source":"reported"},{"eps":3831.41,"per":26.44,"date":"2026-03","close":101300.0,"source":"reported"},{"eps":3831.41,"per":27.54,"date":"2026-04","close":105500.0,"source":"reported"},{"eps":3831.41,"per":25.16,"date":"2026-05","close":96400.0,"source":"reported"},{"eps":3139.99,"per":25.51,"date":"2026-06","close":80100.0,"source":"reported"},{"eps":3139.99,"per":22.93,"date":"2026-07","close":72000.0,"source":"reported"},{"eps":3139.99,"per":21.94,"date":"2026-08","close":68900.0,"source":"reported"},{"eps":3139.99,"per":21.37,"date":"2026-09","close":67100.0,"source":"reported"},{"eps":3139.99,"per":21.66,"date":"2026-10","close":68000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":69.21,"std":59.48,"count":29,"current":21.66,"lower_1sd":9.73,"upper_1sd":128.69},"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":"메디톡스","phase":"above-fold","symbol_resolved":true}