{"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":"2026-10-23T09:43:21.741354+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.9,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":32.1,"direction":"higher_better","percentile":76}],"summary":"매출 +6.9%","percentile":68},"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":53.4,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.6,"direction":"higher_better","percentile":41}],"summary":"RSI 53","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.22x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.04,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.64,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":25.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.6x","percentile":64}},"signals":[],"summary":"종근당(185750)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 8930.38억. 현재가 64,700원, 전일 대비 -0.2%, 30일 -4.6%. PER 11.2배 / ROE 2.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.50만, 기관 순매수 1735.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.57,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.57%","value_pct":0.57},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":15.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.64,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.57},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-152.1356037332589,"grade":"C","trend":"하락","atr_14":1971.4285714285713,"rsi_14":53.42465753424657,"sma_20":65400.0,"sma_60":66981.66666666667,"comment":"하락 추세, RSI 53","analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(-152.14)가 시그널선(-298.13)을 상회합니다(골든크로스). 현재가가 SMA20(65400)과 SMA60(66982) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 63798~67002 (현재 위치 28%).","bb_lower":63797.50195007919,"bb_upper":67002.4980499208,"macd_signal":-298.12739459714766},"change_pct":-0.15,"chart_data":[{"date":"2024-10-23","open":103990,"high":104831,"low":101185,"close":102027,"volume":31167,"rsi_14":43.58,"sma_20":108217.6,"sma_60":110424.18,"sma_120":104288.93},{"date":"2024-10-24","open":102026,"high":102119,"low":99501,"close":100063,"volume":33666,"rsi_14":44.27,"sma_20":107620.6,"sma_60":110478.32,"sma_120":104330.32},{"date":"2024-10-25","open":100436,"high":100436,"low":96602,"close":97538,"volume":24785,"rsi_14":32.8,"sma_20":106956.65,"sma_60":110448.07,"sma_120":104359.77},{"date":"2024-10-28","open":96415,"high":98940,"low":96228,"close":97725,"volume":30436,"rsi_14":34.01,"sma_20":106498.1,"sma_60":110421.0,"sma_120":104386.84},{"date":"2024-10-29","open":97725,"high":98473,"low":94638,"close":95761,"volume":39472,"rsi_14":34.01,"sma_20":105824.6,"sma_60":110328.65,"sma_120":104359.77},{"date":"2024-10-30","open":96509,"high":96509,"low":94544,"close":94732,"volume":20615,"rsi_14":27.5,"sma_20":105198.9,"sma_60":110159.9,"sma_120":104335.9},{"date":"2024-10-31","open":94732,"high":96135,"low":93609,"close":96135,"volume":38559,"rsi_14":29.55,"sma_20":104740.35,"sma_60":109983.17,"sma_120":104330.32},{"date":"2024-11-01","open":94732,"high":95105,"low":93049,"close":93891,"volume":32613,"rsi_14":23.25,"sma_20":104286.6,"sma_60":109806.45,"sma_120":104318.38},{"date":"2024-11-04","open":94451,"high":96696,"low":93329,"close":96696,"volume":26432,"rsi_14":31.25,"sma_20":103832.85,"sma_60":109639.28,"sma_120":104320.77},{"date":"2024-11-05","open":97631,"high":98659,"low":96508,"close":97070,"volume":27135,"rsi_14":35.88,"sma_20":103422.1,"sma_60":109476.9,"sma_120":104322.37},{"date":"2024-11-06","open":96509,"high":98192,"low":94731,"close":96509,"volume":25590,"rsi_14":25.64,"sma_20":103083.0,"sma_60":109432.33,"sma_120":104327.15},{"date":"2024-11-07","open":95106,"high":97631,"low":94919,"close":95854,"volume":33829,"rsi_14":27.02,"sma_20":102624.5,"sma_60":109182.37,"sma_120":104321.57},{"date":"2024-11-08","open":96695,"high":98098,"low":95854,"close":97818,"volume":26606,"rsi_14":30.77,"sma_20":102228.05,"sma_60":108908.52,"sma_120":104347.05},{"date":"2024-11-11","open":96977,"high":96977,"low":94638,"close":95013,"volume":32453,"rsi_14":30.9,"sma_20":101626.2,"sma_60":108629.9,"sma_120":104326.35},{"date":"2024-11-12","open":94358,"high":96321,"low":93891,"close":93891,"volume":39965,"rsi_14":31.17,"sma_20":100967.05,"sma_60":108324.22,"sma_120":104304.86},{"date":"2024-11-13","open":93610,"high":95199,"low":91927,"close":91927,"volume":36937,"rsi_14":31.17,"sma_20":100350.9,"sma_60":108002.62,"sma_120":104269.83},{"date":"2024-11-14","open":91927,"high":93422,"low":89776,"close":89776,"volume":35150,"rsi_14":31.72,"sma_20":99462.5,"sma_60":107687.38,"sma_120":104223.67},{"date":"2024-11-15","open":89962,"high":91271,"low":88934,"close":90056,"volume":32721,"rsi_14":32.02,"sma_20":98679.15,"sma_60":107362.58,"sma_120":104181.48},{"date":"2024-11-18","open":88840,"high":90898,"low":88372,"close":90711,"volume":35621,"rsi_14":37.38,"sma_20":97886.3,"sma_60":107009.13,"sma_120":104153.62},{"date":"2024-11-19","open":89869,"high":91272,"low":88933,"close":89121,"volume":41538,"rsi_14":36.36,"sma_20":97160.3,"sma_60":106636.58,"sma_120":104116.2},{"date":"2024-11-20","open":88653,"high":90243,"low":87998,"close":88747,"volume":25178,"rsi_14":31.1,"sma_20":96482.05,"sma_60":106268.8,"sma_120":104027.84},{"date":"2024-11-21","open":88841,"high":89308,"low":87905,"close":88467,"volume":18946,"rsi_14":34.57,"sma_20":95889.75,"sma_60":105826.18,"sma_120":103913.21},{"date":"2024-11-22","open":89307,"high":89307,"low":87344,"close":87906,"volume":31975,"rsi_14":21.34,"sma_20":95397.8,"sma_60":105407.45,"sma_120":103791.41},{"date":"2024-11-25","open":88279,"high":89588,"low":87718,"close":89495,"volume":30033,"rsi_14":27.12,"sma_20":94977.5,"sma_60":104987.13,"sma_120":103714.98},{"date":"2024-11-26","open":88653,"high":89401,"low":87064,"close":87531,"volume":35487,"rsi_14":25.0,"sma_20":94557.2,"sma_60":104522.23,"sma_120":103645.73},{"date":"2024-11-27","open":87437,"high":89027,"low":86970,"close":88186,"volume":23230,"rsi_14":28.65,"sma_20":94222.85,"sma_60":104152.87,"sma_120":103564.53},{"date":"2024-11-28","open":88467,"high":92300,"low":88373,"close":91459,"volume":33912,"rsi_14":33.49,"sma_20":93984.05,"sma_60":103702.3,"sma_120":103517.57},{"date":"2024-11-29","open":91646,"high":91646,"low":88372,"close":88560,"volume":23991,"rsi_14":33.33,"sma_20":93711.8,"sma_60":103227.85,"sma_120":103415.68},{"date":"2024-12-02","open":89402,"high":90243,"low":86970,"close":88280,"volume":17910,"rsi_14":34.85,"sma_20":93281.9,"sma_60":102750.22,"sma_120":103317.76},{"date":"2024-12-03","open":89121,"high":90337,"low":88653,"close":89215,"volume":26206,"rsi_14":42.24,"sma_20":92880.65,"sma_60":102310.78,"sma_120":103227.8},{"date":"2024-12-04","open":87063,"high":88560,"low":84819,"close":85474,"volume":51305,"rsi_14":38.72,"sma_20":92317.0,"sma_60":101747.17,"sma_120":103131.48},{"date":"2024-12-05","open":85474,"high":86409,"low":84819,"close":84913,"volume":24649,"rsi_14":36.71,"sma_20":91758.15,"sma_60":101279.08,"sma_120":103038.33},{"date":"2024-12-06","open":85474,"high":85474,"low":82294,"close":83510,"volume":30257,"rsi_14":32.09,"sma_20":91027.35,"sma_60":100906.52,"sma_120":102945.19},{"date":"2024-12-09","open":82388,"high":82388,"low":80424,"close":80424,"volume":27550,"rsi_14":29.87,"sma_20":90282.25,"sma_60":100514.85,"sma_120":102822.6},{"date":"2024-12-10","open":80517,"high":86690,"low":80517,"close":85568,"volume":39347,"rsi_14":43.97,"sma_20":89857.15,"sma_60":100172.55,"sma_120":102741.4},{"date":"2024-12-11","open":84632,"high":86409,"low":83603,"close":84071,"volume":28357,"rsi_14":42.03,"sma_20":89455.9,"sma_60":99752.22,"sma_120":102644.27},{"date":"2024-12-12","open":85287,"high":87344,"low":84258,"close":84726,"volume":72036,"rsi_14":44.26,"sma_20":89197.95,"sma_60":99397.17,"sma_120":102568.65},{"date":"2024-12-13","open":84726,"high":86783,"low":84726,"close":85942,"volume":21355,"rsi_14":43.49,"sma_20":88987.8,"sma_60":99037.35,"sma_120":102500.98},{"date":"2024-12-16","open":86315,"high":86876,"low":84538,"close":84632,"volume":30093,"rsi_14":44.56,"sma_20":88677.35,"sma_60":98582.02,"sma_120":102412.62},{"date":"2024-12-17","open":85848,"high":87905,"low":85474,"close":86690,"volume":41532,"rsi_14":47.33,"sma_20":88553.15,"sma_60":98155.33,"sma_120":102397.5},{"date":"2024-12-18","open":86783,"high":87438,"low":85287,"close":86316,"volume":32625,"rsi_14":39.78,"sma_20":88428.95,"sma_60":97709.53,"sma_120":102369.63},{"date":"2024-12-19","open":85286,"high":86315,"low":84445,"close":85474,"volume":23413,"rsi_14":43.32,"sma_20":88276.1,"sma_60":97262.15,"sma_120":102321.87},{"date":"2024-12-20","open":85006,"high":85847,"low":84165,"close":84820,"volume":29341,"rsi_14":42.63,"sma_20":88118.5,"sma_60":96824.32,"sma_120":102276.49},{"date":"2024-12-23","open":85754,"high":87064,"low":85380,"close":86690,"volume":23415,"rsi_14":44.83,"sma_20":87975.2,"sma_60":96483.6,"sma_120":102242.26},{"date":"2024-12-24","open":87251,"high":87531,"low":86222,"close":87251,"volume":14379,"rsi_14":54.19,"sma_20":87960.85,"sma_60":96114.22,"sma_120":102205.63},{"date":"2024-12-26","open":87250,"high":88373,"low":87157,"close":87812,"volume":17524,"rsi_14":56.83,"sma_20":87941.75,"sma_60":95787.83,"sma_120":102176.18},{"date":"2024-12-27","open":89175,"high":89772,"low":86094,"close":86988,"volume":35131,"rsi_14":54.89,"sma_20":87645.5,"sma_60":95456.63,"sma_120":102129.99},{"date":"2024-12-30","open":86988,"high":90070,"low":86690,"close":88480,"volume":26104,"rsi_14":66.46,"sma_20":87572.3,"sma_60":95190.23,"sma_120":102095.51},{"date":"2025-01-02","open":88480,"high":89474,"low":86988,"close":88579,"volume":21628,"rsi_14":55.41,"sma_20":87518.45,"sma_60":94877.73,"sma_120":102065.04},{"date":"2025-01-03","open":88181,"high":91064,"low":88181,"close":89076,"volume":25412,"rsi_14":62.73,"sma_20":87441.85,"sma_60":94581.53,"sma_120":102014.86},{"date":"2025-01-06","open":89175,"high":90766,"low":88579,"close":90368,"volume":19403,"rsi_14":64.27,"sma_20":87621.3,"sma_60":94340.43,"sma_120":101978.69},{"date":"2025-01-07","open":90865,"high":91959,"low":89971,"close":90965,"volume":26669,"rsi_14":62.7,"sma_20":87859.4,"sma_60":94080.68,"sma_120":101936.38},{"date":"2025-01-08","open":90368,"high":92556,"low":90368,"close":91363,"volume":29727,"rsi_14":69.93,"sma_20":88189.15,"sma_60":93814.85,"sma_120":101841.68},{"date":"2025-01-09","open":90965,"high":94246,"low":90766,"close":94246,"volume":46572,"rsi_14":71.59,"sma_20":88821.5,"sma_60":93576.65,"sma_120":101780.7},{"date":"2025-01-10","open":93351,"high":95439,"low":93251,"close":94047,"volume":27164,"rsi_14":72.5,"sma_20":89181.15,"sma_60":93335.12,"sma_120":101688.59},{"date":"2025-01-13","open":94047,"high":95936,"low":92556,"close":94345,"volume":26641,"rsi_14":77.65,"sma_20":89632.25,"sma_60":93146.35,"sma_120":101620.48},{"date":"2025-01-14","open":95240,"high":95240,"low":93152,"close":93947,"volume":19846,"rsi_14":79.19,"sma_20":90029.9,"sma_60":92896.78,"sma_120":101541.07},{"date":"2025-01-15","open":94643,"high":94743,"low":91561,"close":91561,"volume":22042,"rsi_14":62.72,"sma_20":90245.45,"sma_60":92637.47,"sma_120":101444.06},{"date":"2025-01-16","open":91760,"high":93152,"low":90567,"close":91462,"volume":26064,"rsi_14":60.66,"sma_20":90522.85,"sma_60":92362.17,"sma_120":101339.04},{"date":"2025-01-17","open":91462,"high":92158,"low":89871,"close":90468,"volume":21622,"rsi_14":54.68,"sma_20":90645.2,"sma_60":92119.55,"sma_120":101255.15},{"date":"2025-01-20","open":90468,"high":91263,"low":88877,"close":88877,"volume":24261,"rsi_14":57.14,"sma_20":90706.65,"sma_60":91872.55,"sma_120":101148.37},{"date":"2025-01-21","open":90170,"high":90269,"low":88778,"close":88977,"volume":23432,"rsi_14":52.1,"sma_20":90816.1,"sma_60":91660.65,"sma_120":101069.48},{"date":"2025-01-22","open":88977,"high":89772,"low":88281,"close":88281,"volume":19579,"rsi_14":48.8,"sma_20":90923.95,"sma_60":91480.08,"sma_120":100964.07},{"date":"2025-01-23","open":88877,"high":88877,"low":86690,"close":86789,"volume":19088,"rsi_14":41.48,"sma_20":90861.3,"sma_60":91271.33,"sma_120":100846.17},{"date":"2025-01-24","open":86988,"high":87883,"low":84702,"close":85000,"volume":38051,"rsi_14":30.71,"sma_20":90680.0,"sma_60":91066.02,"sma_120":100697.33},{"date":"2025-01-31","open":85795,"high":86988,"low":85199,"close":86094,"volume":21033,"rsi_14":33.1,"sma_20":90525.0,"sma_60":90896.53,"sma_120":100528.22},{"date":"2025-02-03","open":84702,"high":85298,"low":81918,"close":82316,"volume":29323,"rsi_14":24.58,"sma_20":90290.0,"sma_60":90639.85,"sma_120":100311.51},{"date":"2025-02-04","open":82515,"high":83012,"low":81520,"close":81520,"volume":35432,"rsi_14":9.49,"sma_20":89940.0,"sma_60":90408.03,"sma_120":100107.24},{"date":"2025-02-05","open":82117,"high":83409,"low":81421,"close":81918,"volume":25176,"rsi_14":11.88,"sma_20":89605.0,"sma_60":90135.12,"sma_120":99887.2},{"date":"2025-02-06","open":82018,"high":83906,"low":82018,"close":83509,"volume":29334,"rsi_14":18.5,"sma_20":89325.0,"sma_60":89882.5,"sma_120":99679.7},{"date":"2025-02-07","open":83509,"high":83608,"low":81918,"close":81918,"volume":27043,"rsi_14":17.3,"sma_20":88900.0,"sma_60":89612.77,"sma_120":99522.55},{"date":"2025-02-10","open":82216,"high":82316,"low":80526,"close":82018,"volume":29633,"rsi_14":20.37,"sma_20":88450.0,"sma_60":89355.85,"sma_120":99269.11},{"date":"2025-02-11","open":81719,"high":82018,"low":80626,"close":80825,"volume":42105,"rsi_14":19.08,"sma_20":87920.0,"sma_60":89045.5,"sma_120":98977.01},{"date":"2025-02-12","open":81322,"high":81322,"low":79632,"close":80029,"volume":36582,"rsi_14":19.3,"sma_20":87205.0,"sma_60":88769.58,"sma_120":98699.74},{"date":"2025-02-13","open":80029,"high":81023,"low":79731,"close":81023,"volume":38602,"rsi_14":26.06,"sma_20":86550.0,"sma_60":88529.43,"sma_120":98426.82},{"date":"2025-02-14","open":80924,"high":81023,"low":80129,"close":80228,"volume":34313,"rsi_14":24.42,"sma_20":85840.0,"sma_60":88309.38,"sma_120":98156.0},{"date":"2025-02-17","open":80725,"high":81123,"low":80029,"close":80526,"volume":24577,"rsi_14":26.79,"sma_20":85165.0,"sma_60":88130.95,"sma_120":97909.17},{"date":"2025-02-18","open":80526,"high":80626,"low":79830,"close":80327,"volume":49151,"rsi_14":29.03,"sma_20":84600.0,"sma_60":87944.42,"sma_120":97653.5},{"date":"2025-02-19","open":80327,"high":80924,"low":80029,"close":80526,"volume":30936,"rsi_14":33.81,"sma_20":84050.0,"sma_60":87750.07,"sma_120":97379.6},{"date":"2025-02-20","open":80228,"high":81620,"low":80228,"close":80526,"volume":32393,"rsi_14":28.12,"sma_20":83550.0,"sma_60":87582.78,"sma_120":97109.68},{"date":"2025-02-21","open":80725,"high":81620,"low":80228,"close":81023,"volume":30175,"rsi_14":43.16,"sma_20":83155.0,"sma_60":87430.2,"sma_120":96849.5},{"date":"2025-02-24","open":81421,"high":81918,"low":80825,"close":81520,"volume":25612,"rsi_14":50.0,"sma_20":82780.0,"sma_60":87290.73,"sma_120":96558.46},{"date":"2025-02-25","open":81520,"high":81520,"low":80526,"close":80526,"volume":21474,"rsi_14":42.86,"sma_20":82390.0,"sma_60":87144.15,"sma_120":96275.8},{"date":"2025-02-26","open":80924,"high":82117,"low":80725,"close":81918,"volume":22029,"rsi_14":41.67,"sma_20":82145.0,"sma_60":86993.83,"sma_120":95990.48},{"date":"2025-02-27","open":81918,"high":81918,"low":80725,"close":81520,"volume":18179,"rsi_14":47.62,"sma_20":81970.0,"sma_60":86870.28,"sma_120":95696.26},{"date":"2025-02-28","open":81023,"high":81222,"low":79532,"close":80327,"volume":51798,"rsi_14":41.05,"sma_20":81680.0,"sma_60":86715.58,"sma_120":95434.23},{"date":"2025-03-04","open":79632,"high":80427,"low":78836,"close":79830,"volume":24455,"rsi_14":44.32,"sma_20":81555.0,"sma_60":86496.83,"sma_120":95099.57},{"date":"2025-03-05","open":79830,"high":80924,"low":79830,"close":80029,"volume":21243,"rsi_14":50.0,"sma_20":81480.0,"sma_60":86330.77,"sma_120":94779.31},{"date":"2025-03-06","open":80129,"high":80626,"low":79830,"close":80327,"volume":15228,"rsi_14":45.33,"sma_20":81400.0,"sma_60":86174.48,"sma_120":94462.35},{"date":"2025-03-07","open":80327,"high":80327,"low":79135,"close":79234,"volume":32670,"rsi_14":43.59,"sma_20":81185.0,"sma_60":85983.95,"sma_120":94147.37},{"date":"2025-03-10","open":79234,"high":79333,"low":78041,"close":78538,"volume":26891,"rsi_14":37.8,"sma_20":81015.0,"sma_60":85845.43,"sma_120":93796.3},{"date":"2025-03-11","open":77444,"high":77842,"low":76947,"close":77345,"volume":37307,"rsi_14":33.7,"sma_20":80780.0,"sma_60":85696.47,"sma_120":93487.77},{"date":"2025-03-12","open":77345,"high":78538,"low":77246,"close":77643,"volume":20132,"rsi_14":34.41,"sma_20":80620.0,"sma_60":85576.38,"sma_120":93241.45},{"date":"2025-03-13","open":77643,"high":78637,"low":77444,"close":78339,"volume":25777,"rsi_14":39.0,"sma_20":80535.0,"sma_60":85520.5,"sma_120":93017.68},{"date":"2025-03-14","open":78240,"high":79532,"low":77942,"close":78836,"volume":23716,"rsi_14":39.0,"sma_20":80425.0,"sma_60":85385.38,"sma_120":92778.97},{"date":"2025-03-17","open":79234,"high":80228,"low":79035,"close":80129,"volume":18631,"rsi_14":43.52,"sma_20":80420.0,"sma_60":85297.42,"sma_120":92524.82},{"date":"2025-03-18","open":80129,"high":80626,"low":79532,"close":80626,"volume":24192,"rsi_14":50.49,"sma_20":80425.0,"sma_60":85206.63,"sma_120":92301.9},{"date":"2025-03-19","open":80526,"high":81520,"low":80327,"close":81421,"volume":30002,"rsi_14":47.42,"sma_20":80480.0,"sma_60":85108.48,"sma_120":92072.92},{"date":"2025-03-20","open":81222,"high":81520,"low":79930,"close":80228,"volume":22513,"rsi_14":43.81,"sma_20":80465.0,"sma_60":85012.62,"sma_120":91797.32},{"date":"2025-03-21","open":79830,"high":81023,"low":79731,"close":79731,"volume":23792,"rsi_14":46.94,"sma_20":80425.0,"sma_60":84873.4,"sma_120":91514.37},{"date":"2025-03-24","open":79433,"high":81222,"low":79433,"close":81123,"volume":15499,"rsi_14":56.07,"sma_20":80430.0,"sma_60":84763.88,"sma_120":91236.71},{"date":"2025-03-25","open":80526,"high":81421,"low":80228,"close":80427,"volume":9585,"rsi_14":51.79,"sma_20":80375.0,"sma_60":84657.03,"sma_120":90959.59},{"date":"2025-03-26","open":81023,"high":81023,"low":79930,"close":80129,"volume":12655,"rsi_14":49.11,"sma_20":80355.0,"sma_60":84556.32,"sma_120":90690.32},{"date":"2025-03-27","open":79731,"high":80129,"low":79333,"close":79333,"volume":15324,"rsi_14":50.46,"sma_20":80225.0,"sma_60":84410.43,"sma_120":90447.02},{"date":"2025-03-28","open":79333,"high":79731,"low":77942,"close":78339,"volume":21408,"rsi_14":49.11,"sma_20":80065.0,"sma_60":84238.33,"sma_120":90176.27},{"date":"2025-03-31","open":77544,"high":78339,"low":76450,"close":77345,"volume":29829,"rsi_14":50.0,"sma_20":79915.0,"sma_60":84040.0,"sma_120":89913.92},{"date":"2025-04-01","open":76550,"high":77743,"low":76550,"close":77047,"volume":21529,"rsi_14":47.27,"sma_20":79775.0,"sma_60":83873.33,"sma_120":89664.98},{"date":"2025-04-02","open":77047,"high":77444,"low":75854,"close":75854,"volume":30754,"rsi_14":39.13,"sma_20":79565.0,"sma_60":83661.67,"sma_120":89425.95},{"date":"2025-04-03","open":75655,"high":76649,"low":74064,"close":76550,"volume":17352,"rsi_14":40.17,"sma_20":79375.0,"sma_60":83460.0,"sma_120":89168.87},{"date":"2025-04-04","open":75953,"high":78041,"low":75357,"close":77544,"volume":27266,"rsi_14":38.6,"sma_20":79290.0,"sma_60":83266.67,"sma_120":88924.1},{"date":"2025-04-07","open":75058,"high":76550,"low":73965,"close":74164,"volume":35794,"rsi_14":27.27,"sma_20":79070.0,"sma_60":82995.0,"sma_120":88667.72},{"date":"2025-04-08","open":74263,"high":75058,"low":73468,"close":73567,"volume":33546,"rsi_14":21.99,"sma_20":78880.0,"sma_60":82703.33,"sma_120":88392.01},{"date":"2025-04-09","open":73667,"high":74363,"low":70485,"close":70784,"volume":40310,"rsi_14":19.75,"sma_20":78535.0,"sma_60":82358.33,"sma_120":88086.59},{"date":"2025-04-10","open":72573,"high":75357,"low":71977,"close":75357,"volume":35557,"rsi_14":38.89,"sma_20":78385.0,"sma_60":82041.67,"sma_120":87809.16},{"date":"2025-04-11","open":73567,"high":76649,"low":73170,"close":76351,"volume":17130,"rsi_14":37.63,"sma_20":78260.0,"sma_60":81745.0,"sma_120":87540.06},{"date":"2025-04-14","open":76351,"high":77842,"low":75158,"close":77345,"volume":16371,"rsi_14":42.13,"sma_20":78120.0,"sma_60":81460.0,"sma_120":87303.18},{"date":"2025-04-15","open":77047,"high":77842,"low":76550,"close":76848,"volume":20403,"rsi_14":41.71,"sma_20":77930.0,"sma_60":81173.33,"sma_120":87035.06},{"date":"2025-04-16","open":76848,"high":78836,"low":76550,"close":77942,"volume":22057,"rsi_14":46.53,"sma_20":77755.0,"sma_60":80945.0,"sma_120":86791.23},{"date":"2025-04-17","open":79135,"high":79135,"low":78240,"close":78439,"volume":14000,"rsi_14":50.25,"sma_20":77665.0,"sma_60":80726.67,"sma_120":86544.42},{"date":"2025-04-18","open":78538,"high":78737,"low":77942,"close":78240,"volume":9478,"rsi_14":52.38,"sma_20":77590.0,"sma_60":80521.67,"sma_120":86320.61},{"date":"2025-04-21","open":78538,"high":78836,"low":76848,"close":78637,"volume":11947,"rsi_14":54.21,"sma_20":77465.0,"sma_60":80350.0,"sma_120":86111.27},{"date":"2025-04-22","open":78538,"high":78936,"low":77643,"close":78041,"volume":10681,"rsi_14":55.98,"sma_20":77345.0,"sma_60":80166.67,"sma_120":85913.66},{"date":"2025-04-23","open":78836,"high":78936,"low":78140,"close":78439,"volume":10095,"rsi_14":55.25,"sma_20":77260.0,"sma_60":80001.67,"sma_120":85740.88},{"date":"2025-04-24","open":79333,"high":79333,"low":77743,"close":78140,"volume":8662,"rsi_14":51.72,"sma_20":77200.0,"sma_60":79856.67,"sma_120":85564.0},{"date":"2025-04-25","open":78737,"high":78836,"low":78041,"close":78339,"volume":13802,"rsi_14":64.79,"sma_20":77200.0,"sma_60":79745.0,"sma_120":85405.51},{"date":"2025-04-28","open":78041,"high":79433,"low":77743,"close":78140,"volume":9918,"rsi_14":66.67,"sma_20":77240.0,"sma_60":79611.67,"sma_120":85254.1},{"date":"2025-04-29","open":78439,"high":80427,"low":78140,"close":79731,"volume":24645,"rsi_14":85.71,"sma_20":77375.0,"sma_60":79568.33,"sma_120":85104.09},{"date":"2025-04-30","open":78936,"high":81819,"low":78936,"close":81123,"volume":39127,"rsi_14":80.85,"sma_20":77640.0,"sma_60":79561.67,"sma_120":84984.85},{"date":"2025-05-02","open":80725,"high":81023,"low":79035,"close":80924,"volume":25968,"rsi_14":76.74,"sma_20":77860.0,"sma_60":79545.0,"sma_120":84840.06},{"date":"2025-05-07","open":81719,"high":81819,"low":78339,"close":78439,"volume":30984,"rsi_14":55.45,"sma_20":77905.0,"sma_60":79460.0,"sma_120":84671.25},{"date":"2025-05-08","open":78339,"high":79234,"low":78140,"close":78836,"volume":16409,"rsi_14":60.0,"sma_20":78140.0,"sma_60":79408.33,"sma_120":84510.55},{"date":"2025-05-09","open":78538,"high":78936,"low":78041,"close":78240,"volume":13516,"rsi_14":51.58,"sma_20":78375.0,"sma_60":79345.0,"sma_120":84350.43},{"date":"2025-05-12","open":78637,"high":78836,"low":77643,"close":78836,"volume":13581,"rsi_14":52.08,"sma_20":78780.0,"sma_60":79311.67,"sma_120":84178.58},{"date":"2025-05-13","open":78439,"high":80924,"low":77643,"close":80029,"volume":26370,"rsi_14":58.49,"sma_20":79015.0,"sma_60":79311.67,"sma_120":84040.62},{"date":"2025-05-14","open":80029,"high":83409,"low":79234,"close":82415,"volume":31503,"rsi_14":65.08,"sma_20":79320.0,"sma_60":79335.0,"sma_120":83932.22},{"date":"2025-05-15","open":81520,"high":83509,"low":81123,"close":81620,"volume":32366,"rsi_14":64.06,"sma_20":79535.0,"sma_60":79358.33,"sma_120":83833.86},{"date":"2025-05-16","open":81620,"high":82117,"low":80924,"close":81322,"volume":10564,"rsi_14":61.42,"sma_20":79760.0,"sma_60":79371.67,"sma_120":83751.31},{"date":"2025-05-19","open":80924,"high":81819,"low":80029,"close":80029,"volume":12518,"rsi_14":56.93,"sma_20":79865.0,"sma_60":79366.67,"sma_120":83655.54},{"date":"2025-05-20","open":81620,"high":81620,"low":78836,"close":79035,"volume":16205,"rsi_14":52.41,"sma_20":79895.0,"sma_60":79341.67,"sma_120":83545.87},{"date":"2025-05-21","open":79035,"high":80924,"low":78538,"close":78737,"volume":24565,"rsi_14":52.05,"sma_20":79920.0,"sma_60":79311.67,"sma_120":83447.23},{"date":"2025-05-22","open":78836,"high":81520,"low":77743,"close":81421,"volume":33557,"rsi_14":55.41,"sma_20":80060.0,"sma_60":79318.33,"sma_120":83374.27},{"date":"2025-05-23","open":84205,"high":84205,"low":80825,"close":83012,"volume":55914,"rsi_14":55.97,"sma_20":80310.0,"sma_60":79343.33,"sma_120":83317.03},{"date":"2025-05-26","open":83608,"high":83608,"low":80924,"close":81819,"volume":24639,"rsi_14":52.66,"sma_20":80480.0,"sma_60":79365.0,"sma_120":83254.57},{"date":"2025-05-27","open":81222,"high":82117,"low":80725,"close":81719,"volume":23217,"rsi_14":61.38,"sma_20":80660.0,"sma_60":79361.67,"sma_120":83177.75},{"date":"2025-05-28","open":81421,"high":82614,"low":81023,"close":82614,"volume":20810,"rsi_14":62.67,"sma_20":80875.0,"sma_60":79380.0,"sma_120":83125.14},{"date":"2025-05-29","open":82316,"high":83509,"low":82316,"close":83509,"volume":14028,"rsi_14":67.32,"sma_20":81145.0,"sma_60":79433.33,"sma_120":83074.46},{"date":"2025-05-30","open":83608,"high":88181,"low":83310,"close":86094,"volume":73786,"rsi_14":71.1,"sma_20":81465.0,"sma_60":79538.33,"sma_120":83017.58},{"date":"2025-06-02","open":85596,"high":86094,"low":84503,"close":85000,"volume":19161,"rsi_14":64.53,"sma_20":81660.0,"sma_60":79621.67,"sma_120":82976.22},{"date":"2025-06-04","open":85497,"high":85596,"low":84503,"close":84602,"volume":18318,"rsi_14":57.24,"sma_20":81845.0,"sma_60":79693.33,"sma_120":82933.91},{"date":"2025-06-05","open":84602,"high":85398,"low":84105,"close":85000,"volume":20083,"rsi_14":61.49,"sma_20":82175.0,"sma_60":79790.0,"sma_120":82886.98},{"date":"2025-06-09","open":84801,"high":86094,"low":84503,"close":85398,"volume":19153,"rsi_14":63.76,"sma_20":82505.0,"sma_60":79905.0,"sma_120":82875.22},{"date":"2025-06-10","open":85696,"high":86591,"low":84602,"close":86392,"volume":29533,"rsi_14":71.92,"sma_20":82915.0,"sma_60":80056.67,"sma_120":82876.57},{"date":"2025-06-11","open":87088,"high":87883,"low":86193,"close":87088,"volume":43962,"rsi_14":78.32,"sma_20":83330.0,"sma_60":80215.0,"sma_120":82895.69},{"date":"2025-06-12","open":86094,"high":87784,"low":85994,"close":87485,"volume":30159,"rsi_14":80.56,"sma_20":83705.0,"sma_60":80368.33,"sma_120":82944.42},{"date":"2025-06-13","open":87386,"high":87684,"low":84105,"close":85000,"volume":35848,"rsi_14":62.68,"sma_20":83835.0,"sma_60":80471.67,"sma_120":82928.52},{"date":"2025-06-16","open":85795,"high":85795,"low":83111,"close":84006,"volume":27460,"rsi_14":53.68,"sma_20":83955.0,"sma_60":80536.67,"sma_120":82917.04},{"date":"2025-06-17","open":83608,"high":84801,"low":83211,"close":83708,"volume":27036,"rsi_14":57.48,"sma_20":84075.0,"sma_60":80588.33,"sma_120":82897.48},{"date":"2025-06-18","open":82912,"high":83310,"low":81719,"close":82117,"volume":36073,"rsi_14":51.41,"sma_20":84180.0,"sma_60":80600.0,"sma_120":82854.24},{"date":"2025-06-19","open":82216,"high":82415,"low":80526,"close":81123,"volume":31038,"rsi_14":44.76,"sma_20":84285.0,"sma_60":80615.0,"sma_120":82813.81},{"date":"2025-06-20","open":81222,"high":82515,"low":80825,"close":81918,"volume":44998,"rsi_14":44.37,"sma_20":84445.0,"sma_60":80651.67,"sma_120":82762.53},{"date":"2025-06-23","open":82018,"high":82018,"low":80924,"close":81222,"volume":23641,"rsi_14":30.08,"sma_20":84435.0,"sma_60":80653.33,"sma_120":82708.61},{"date":"2025-06-24","open":82018,"high":83111,"low":81719,"close":82415,"volume":28164,"rsi_14":39.52,"sma_20":84405.0,"sma_60":80686.67,"sma_120":82671.85},{"date":"2025-06-25","open":82713,"high":83906,"low":82216,"close":83310,"volume":32132,"rsi_14":44.96,"sma_20":84480.0,"sma_60":80740.0,"sma_120":82648.16},{"date":"2025-06-26","open":82813,"high":83310,"low":80924,"close":82912,"volume":29009,"rsi_14":41.86,"sma_20":84540.0,"sma_60":80800.0,"sma_120":82605.22},{"date":"2025-06-27","open":82813,"high":82912,"low":81023,"close":81918,"volume":27721,"rsi_14":37.04,"sma_20":84505.0,"sma_60":80860.0,"sma_120":82549.17},{"date":"2025-06-30","open":82912,"high":83608,"low":81620,"close":82415,"volume":18932,"rsi_14":34.62,"sma_20":84450.0,"sma_60":80945.0,"sma_120":82492.5},{"date":"2025-07-01","open":82515,"high":84006,"low":82515,"close":83409,"volume":13849,"rsi_14":36.09,"sma_20":84315.0,"sma_60":81051.67,"sma_120":82462.5},{"date":"2025-07-02","open":83409,"high":86392,"low":83409,"close":86292,"volume":46985,"rsi_14":46.2,"sma_20":84380.0,"sma_60":81226.67,"sma_120":82444.17},{"date":"2025-07-03","open":86094,"high":87287,"low":85497,"close":86889,"volume":24708,"rsi_14":56.83,"sma_20":84495.0,"sma_60":81400.0,"sma_120":82430.0},{"date":"2025-07-04","open":87485,"high":87485,"low":85199,"close":85795,"volume":16505,"rsi_14":56.43,"sma_20":84535.0,"sma_60":81538.33,"sma_120":82402.5},{"date":"2025-07-07","open":86392,"high":86392,"low":84602,"close":85398,"volume":7970,"rsi_14":56.03,"sma_20":84535.0,"sma_60":81726.67,"sma_120":82360.83},{"date":"2025-07-08","open":86193,"high":86193,"low":83509,"close":84304,"volume":14877,"rsi_14":58.09,"sma_20":84430.0,"sma_60":81906.67,"sma_120":82305.0},{"date":"2025-07-09","open":84105,"high":85099,"low":83409,"close":83906,"volume":31230,"rsi_14":60.77,"sma_20":84270.0,"sma_60":82126.67,"sma_120":82242.5},{"date":"2025-07-10","open":84006,"high":85398,"low":83608,"close":84404,"volume":38653,"rsi_14":59.84,"sma_20":84115.0,"sma_60":82278.33,"sma_120":82160.0},{"date":"2025-07-11","open":84006,"high":84304,"low":83111,"close":84006,"volume":25843,"rsi_14":61.29,"sma_20":84065.0,"sma_60":82406.67,"sma_120":82075.83},{"date":"2025-07-14","open":83708,"high":84404,"low":83310,"close":83708,"volume":16410,"rsi_14":55.65,"sma_20":84050.0,"sma_60":82513.33,"sma_120":81986.67},{"date":"2025-07-15","open":83409,"high":84105,"low":83310,"close":84006,"volume":20429,"rsi_14":53.21,"sma_20":84065.0,"sma_60":82633.33,"sma_120":81903.33},{"date":"2025-07-16","open":83409,"high":83509,"low":81520,"close":81918,"volume":54543,"rsi_14":46.03,"sma_20":84055.0,"sma_60":82700.0,"sma_120":81822.5},{"date":"2025-07-17","open":82415,"high":86988,"low":81918,"close":86789,"volume":111257,"rsi_14":64.85,"sma_20":84340.0,"sma_60":82840.0,"sma_120":81783.33},{"date":"2025-07-18","open":86193,"high":86789,"low":84602,"close":86789,"volume":45283,"rsi_14":63.75,"sma_20":84585.0,"sma_60":82983.33,"sma_120":81752.5},{"date":"2025-07-21","open":86491,"high":86889,"low":84901,"close":84901,"volume":24114,"rsi_14":54.44,"sma_20":84770.0,"sma_60":83088.33,"sma_120":81719.17},{"date":"2025-07-22","open":84901,"high":86094,"low":83509,"close":84404,"volume":22314,"rsi_14":43.45,"sma_20":84870.0,"sma_60":83195.0,"sma_120":81680.83},{"date":"2025-07-23","open":85398,"high":85596,"low":84304,"close":85099,"volume":18591,"rsi_14":43.84,"sma_20":84960.0,"sma_60":83306.67,"sma_120":81654.17},{"date":"2025-07-24","open":85199,"high":86789,"low":85000,"close":85398,"volume":21838,"rsi_14":48.55,"sma_20":85085.0,"sma_60":83428.33,"sma_120":81642.5},{"date":"2025-07-25","open":85497,"high":86193,"low":83708,"close":84702,"volume":22516,"rsi_14":47.52,"sma_20":85225.0,"sma_60":83535.0,"sma_120":81640.0},{"date":"2025-07-28","open":85497,"high":85596,"low":83111,"close":83211,"volume":26605,"rsi_14":46.21,"sma_20":85265.0,"sma_60":83620.0,"sma_120":81615.83},{"date":"2025-07-29","open":84602,"high":106175,"low":84006,"close":95936,"volume":555101,"rsi_14":72.49,"sma_20":85895.0,"sma_60":83891.67,"sma_120":81730.0},{"date":"2025-07-30","open":89673,"high":89871,"low":85795,"close":85895,"volume":275510,"rsi_14":52.05,"sma_20":85875.0,"sma_60":83971.67,"sma_120":81766.67},{"date":"2025-07-31","open":85398,"high":85398,"low":83906,"close":84105,"volume":57721,"rsi_14":50.13,"sma_20":85735.0,"sma_60":84025.0,"sma_120":81785.0},{"date":"2025-08-01","open":83310,"high":83409,"low":81520,"close":81520,"volume":64196,"rsi_14":47.26,"sma_20":85520.0,"sma_60":84076.67,"sma_120":81768.33},{"date":"2025-08-04","open":81620,"high":82316,"low":81322,"close":81918,"volume":37850,"rsi_14":47.39,"sma_20":85345.0,"sma_60":84128.33,"sma_120":81768.33},{"date":"2025-08-05","open":82415,"high":83409,"low":82117,"close":82713,"volume":28268,"rsi_14":51.03,"sma_20":85265.0,"sma_60":84203.33,"sma_120":81774.17},{"date":"2025-08-06","open":82216,"high":82415,"low":81520,"close":82018,"volume":26069,"rsi_14":43.1,"sma_20":85170.0,"sma_60":84256.67,"sma_120":81784.17},{"date":"2025-08-07","open":82216,"high":82216,"low":81222,"close":81520,"volume":31157,"rsi_14":42.49,"sma_20":85025.0,"sma_60":84281.67,"sma_120":81796.67},{"date":"2025-08-08","open":82415,"high":83211,"low":81719,"close":82216,"volume":22788,"rsi_14":46.04,"sma_20":84935.0,"sma_60":84278.33,"sma_120":81806.67},{"date":"2025-08-11","open":82216,"high":82316,"low":81620,"close":81918,"volume":16887,"rsi_14":46.31,"sma_20":84845.0,"sma_60":84283.33,"sma_120":81820.83},{"date":"2025-08-12","open":81918,"high":83509,"low":81520,"close":81620,"volume":20612,"rsi_14":44.78,"sma_20":84725.0,"sma_60":84288.33,"sma_120":81830.0},{"date":"2025-08-13","open":82216,"high":82614,"low":81670,"close":82216,"volume":20508,"rsi_14":45.27,"sma_20":84740.0,"sma_60":84325.0,"sma_120":81845.83},{"date":"2025-08-14","open":82515,"high":83509,"low":82117,"close":82515,"volume":36814,"rsi_14":46.71,"sma_20":84525.0,"sma_60":84383.33,"sma_120":81862.5},{"date":"2025-08-18","open":82713,"high":82813,"low":81620,"close":81719,"volume":21080,"rsi_14":47.71,"sma_20":84270.0,"sma_60":84433.33,"sma_120":81872.5},{"date":"2025-08-19","open":82316,"high":82316,"low":79930,"close":80228,"volume":32350,"rsi_14":13.08,"sma_20":84035.0,"sma_60":84413.33,"sma_120":81865.83},{"date":"2025-08-20","open":79930,"high":80427,"low":79035,"close":79632,"volume":26560,"rsi_14":23.53,"sma_20":83795.0,"sma_60":84356.67,"sma_120":81850.0},{"date":"2025-08-21","open":79632,"high":80427,"low":79532,"close":80327,"volume":13563,"rsi_14":32.41,"sma_20":83555.0,"sma_60":84331.67,"sma_120":81848.33},{"date":"2025-08-22","open":80029,"high":82316,"low":80029,"close":80725,"volume":15625,"rsi_14":45.35,"sma_20":83320.0,"sma_60":84315.0,"sma_120":81838.33},{"date":"2025-08-25","open":80725,"high":81819,"low":80327,"close":80626,"volume":19688,"rsi_14":42.17,"sma_20":83115.0,"sma_60":84281.67,"sma_120":81830.83},{"date":"2025-08-26","open":80327,"high":81123,"low":80129,"close":80327,"volume":23357,"rsi_14":34.62,"sma_20":82970.0,"sma_60":84228.33,"sma_120":81830.83},{"date":"2025-08-27","open":80327,"high":80526,"low":79532,"close":79930,"volume":15596,"rsi_14":36.0,"sma_20":82165.0,"sma_60":84125.0,"sma_120":81831.67},{"date":"2025-08-28","open":79830,"high":81123,"low":79830,"close":80725,"volume":9891,"rsi_14":44.87,"sma_20":81905.0,"sma_60":84053.33,"sma_120":81837.5},{"date":"2025-08-29","open":80924,"high":81222,"low":79433,"close":79433,"volume":32174,"rsi_14":33.33,"sma_20":81670.0,"sma_60":83966.67,"sma_120":81830.0},{"date":"2025-09-01","open":79930,"high":79930,"low":78140,"close":78439,"volume":24178,"rsi_14":30.77,"sma_20":81515.0,"sma_60":83856.67,"sma_120":81823.33},{"date":"2025-09-02","open":78339,"high":78836,"low":78240,"close":78637,"volume":14434,"rsi_14":33.33,"sma_20":81350.0,"sma_60":83743.33,"sma_120":81824.17},{"date":"2025-09-03","open":78140,"high":80626,"low":78140,"close":79930,"volume":19210,"rsi_14":38.14,"sma_20":81210.0,"sma_60":83635.0,"sma_120":81845.83},{"date":"2025-09-04","open":79532,"high":80725,"low":78737,"close":80626,"volume":15961,"rsi_14":40.59,"sma_20":81140.0,"sma_60":83526.67,"sma_120":81870.83},{"date":"2025-09-05","open":80427,"high":81023,"low":80029,"close":80725,"volume":15473,"rsi_14":44.68,"sma_20":81100.0,"sma_60":83413.33,"sma_120":81890.83},{"date":"2025-09-08","open":80825,"high":81819,"low":80526,"close":80924,"volume":15760,"rsi_14":54.32,"sma_20":81035.0,"sma_60":83345.0,"sma_120":81908.33},{"date":"2025-09-09","open":81322,"high":81322,"low":80129,"close":81023,"volume":19155,"rsi_14":59.21,"sma_20":80990.0,"sma_60":83295.0,"sma_120":81915.83},{"date":"2025-09-10","open":80526,"high":81421,"low":80526,"close":81123,"volume":16626,"rsi_14":55.71,"sma_20":80965.0,"sma_60":83251.67,"sma_120":81920.0},{"date":"2025-09-11","open":80924,"high":81520,"low":80526,"close":81520,"volume":26158,"rsi_14":55.71,"sma_20":80930.0,"sma_60":83241.67,"sma_120":81920.83},{"date":"2025-09-12","open":81222,"high":81620,"low":81023,"close":81421,"volume":26684,"rsi_14":55.71,"sma_20":80875.0,"sma_60":83246.67,"sma_120":81930.83},{"date":"2025-09-15","open":81222,"high":82216,"low":81023,"close":82117,"volume":21779,"rsi_14":62.16,"sma_20":80895.0,"sma_60":83250.0,"sma_120":81950.83},{"date":"2025-09-16","open":82018,"high":83906,"low":81918,"close":82813,"volume":48996,"rsi_14":68.83,"sma_20":81025.0,"sma_60":83276.67,"sma_120":81965.0},{"date":"2025-09-17","open":82813,"high":85895,"low":82216,"close":84901,"volume":87958,"rsi_14":73.33,"sma_20":81290.0,"sma_60":83318.33,"sma_120":82002.5},{"date":"2025-09-18","open":86900,"high":91900,"low":82800,"close":84000,"volume":302713,"rsi_14":72.53,"sma_20":81450.0,"sma_60":83321.67,"sma_120":82030.83},{"date":"2025-09-19","open":85000,"high":85400,"low":81600,"close":83000,"volume":154855,"rsi_14":72.53,"sma_20":81540.0,"sma_60":83315.0,"sma_120":82057.5},{"date":"2025-09-22","open":82614,"high":83211,"low":81322,"close":82614,"volume":47179,"rsi_14":72.22,"sma_20":81640.0,"sma_60":83326.67,"sma_120":82093.33},{"date":"2025-09-23","open":83111,"high":83409,"low":82216,"close":83111,"volume":34513,"rsi_14":69.51,"sma_20":81780.0,"sma_60":83338.33,"sma_120":82141.67},{"date":"2025-09-24","open":83211,"high":83211,"low":81322,"close":82018,"volume":29006,"rsi_14":58.14,"sma_20":81885.0,"sma_60":83315.0,"sma_120":82183.33},{"date":"2025-09-25","open":81719,"high":82018,"low":81123,"close":81719,"volume":23205,"rsi_14":55.68,"sma_20":81935.0,"sma_60":83238.33,"sma_120":82232.5},{"date":"2025-09-26","open":81123,"high":82018,"low":78737,"close":79333,"volume":83603,"rsi_14":42.73,"sma_20":81930.0,"sma_60":83111.67,"sma_120":82255.83},{"date":"2025-09-29","open":80029,"high":80725,"low":79632,"close":80526,"volume":18990,"rsi_14":47.93,"sma_20":82035.0,"sma_60":83023.33,"sma_120":82280.83},{"date":"2025-09-30","open":79830,"high":82614,"low":79830,"close":81620,"volume":54437,"rsi_14":51.91,"sma_20":82185.0,"sma_60":82960.0,"sma_120":82343.33},{"date":"2025-10-01","open":81520,"high":81620,"low":80825,"close":80924,"volume":15637,"rsi_14":47.76,"sma_20":82235.0,"sma_60":82903.33,"sma_120":82405.0},{"date":"2025-10-02","open":81619,"high":82318,"low":81119,"close":81819,"volume":34919,"rsi_14":50.0,"sma_20":82275.0,"sma_60":82861.67,"sma_120":82494.17},{"date":"2025-10-10","open":81023,"high":81918,"low":80477,"close":80526,"volume":28206,"rsi_14":44.29,"sma_20":82265.0,"sma_60":82796.67,"sma_120":82537.5},{"date":"2025-10-13","open":79632,"high":80427,"low":79135,"close":80228,"volume":25737,"rsi_14":40.44,"sma_20":82230.0,"sma_60":82733.33,"sma_120":82570.0},{"date":"2025-10-14","open":79930,"high":80526,"low":79433,"close":79731,"volume":25112,"rsi_14":28.33,"sma_20":82165.0,"sma_60":82666.67,"sma_120":82590.0},{"date":"2025-10-15","open":79731,"high":80924,"low":79731,"close":80924,"volume":29260,"rsi_14":38.98,"sma_20":82155.0,"sma_60":82615.0,"sma_120":82624.17},{"date":"2025-10-16","open":80626,"high":81123,"low":80228,"close":80924,"volume":21767,"rsi_14":42.59,"sma_20":82125.0,"sma_60":82598.33,"sma_120":82649.17},{"date":"2025-10-17","open":80526,"high":80924,"low":79731,"close":80029,"volume":32958,"rsi_14":38.79,"sma_20":82055.0,"sma_60":82485.0,"sma_120":82662.5},{"date":"2025-10-20","open":79930,"high":80725,"low":79532,"close":80725,"volume":39701,"rsi_14":39.83,"sma_20":81985.0,"sma_60":82383.33,"sma_120":82683.33},{"date":"2025-10-21","open":80725,"high":81222,"low":79830,"close":80228,"volume":42772,"rsi_14":41.96,"sma_20":81855.0,"sma_60":82305.0,"sma_120":82696.67},{"date":"2025-10-22","open":80228,"high":80228,"low":79532,"close":79830,"volume":44750,"rsi_14":41.59,"sma_20":81600.0,"sma_60":82228.33,"sma_120":82711.67},{"date":"2025-10-23","open":79632,"high":80725,"low":79333,"close":79830,"volume":49430,"rsi_14":52.81,"sma_20":81415.0,"sma_60":82140.0,"sma_120":82723.33},{"date":"2025-10-24","open":80725,"high":80825,"low":79830,"close":80228,"volume":39513,"rsi_14":48.15,"sma_20":81300.0,"sma_60":82053.33,"sma_120":82740.83},{"date":"2025-10-27","open":80327,"high":82117,"low":80327,"close":82117,"volume":47721,"rsi_14":52.81,"sma_20":81275.0,"sma_60":82010.0,"sma_120":82772.5},{"date":"2025-10-28","open":82713,"high":82813,"low":81918,"close":82813,"volume":23242,"rsi_14":60.67,"sma_20":81260.0,"sma_60":82003.33,"sma_120":82811.67},{"date":"2025-10-29","open":83608,"high":83608,"low":81719,"close":82515,"volume":33478,"rsi_14":56.32,"sma_20":81285.0,"sma_60":81778.33,"sma_120":82835.0},{"date":"2025-10-30","open":82813,"high":83409,"low":81520,"close":81819,"volume":33967,"rsi_14":57.65,"sma_20":81290.0,"sma_60":81710.0,"sma_120":82840.83},{"date":"2025-10-31","open":81819,"high":82813,"low":81620,"close":82316,"volume":37368,"rsi_14":62.07,"sma_20":81440.0,"sma_60":81680.0,"sma_120":82852.5},{"date":"2025-11-03","open":83211,"high":83708,"low":82415,"close":82912,"volume":29866,"rsi_14":68.18,"sma_20":81560.0,"sma_60":81703.33,"sma_120":82890.0},{"date":"2025-11-04","open":83310,"high":84404,"low":82515,"close":84006,"volume":47224,"rsi_14":67.82,"sma_20":81680.0,"sma_60":81738.33,"sma_120":82933.33},{"date":"2025-11-05","open":86591,"high":86889,"low":83012,"close":84503,"volume":72487,"rsi_14":69.57,"sma_20":81860.0,"sma_60":81768.33,"sma_120":82985.83},{"date":"2025-11-06","open":84503,"high":85000,"low":83211,"close":83807,"volume":42388,"rsi_14":71.11,"sma_20":81980.0,"sma_60":81798.33,"sma_120":83027.5},{"date":"2025-11-07","open":83708,"high":83708,"low":80626,"close":81918,"volume":41406,"rsi_14":55.88,"sma_20":82050.0,"sma_60":81805.0,"sma_120":83043.33},{"date":"2025-11-10","open":82713,"high":83509,"low":81620,"close":82813,"volume":26529,"rsi_14":62.26,"sma_20":82180.0,"sma_60":81815.0,"sma_120":83046.67},{"date":"2025-11-11","open":83409,"high":84404,"low":82813,"close":83310,"volume":64898,"rsi_14":66.36,"sma_20":82360.0,"sma_60":81838.33,"sma_120":83060.83},{"date":"2025-11-12","open":83906,"high":85895,"low":83807,"close":85398,"volume":64153,"rsi_14":71.88,"sma_20":82585.0,"sma_60":81901.67,"sma_120":83095.0},{"date":"2025-11-13","open":86193,"high":87485,"low":85596,"close":86292,"volume":67604,"rsi_14":72.93,"sma_20":82855.0,"sma_60":81970.0,"sma_120":83147.5},{"date":"2025-11-14","open":85696,"high":88380,"low":85298,"close":86193,"volume":61943,"rsi_14":67.83,"sma_20":83165.0,"sma_60":82031.67,"sma_120":83207.5},{"date":"2025-11-17","open":86690,"high":86690,"low":84901,"close":85497,"volume":30725,"rsi_14":61.74,"sma_20":83405.0,"sma_60":82095.0,"sma_120":83264.17},{"date":"2025-11-18","open":85298,"high":85596,"low":84205,"close":84503,"volume":30905,"rsi_14":58.2,"sma_20":83620.0,"sma_60":82166.67,"sma_120":83290.0},{"date":"2025-11-19","open":86988,"high":88380,"low":84602,"close":85696,"volume":59376,"rsi_14":65.35,"sma_20":83915.0,"sma_60":82268.33,"sma_120":83312.5},{"date":"2025-11-20","open":86094,"high":86789,"low":84901,"close":85696,"volume":43775,"rsi_14":63.93,"sma_20":84210.0,"sma_60":82358.33,"sma_120":83345.0},{"date":"2025-11-21","open":85398,"high":85398,"low":83906,"close":84404,"volume":27293,"rsi_14":55.81,"sma_20":84420.0,"sma_60":82420.0,"sma_120":83367.5},{"date":"2025-11-24","open":85895,"high":86491,"low":83211,"close":84404,"volume":68724,"rsi_14":51.69,"sma_20":84535.0,"sma_60":82483.33,"sma_120":83382.5},{"date":"2025-11-25","open":84105,"high":84702,"low":82216,"close":82713,"volume":61909,"rsi_14":43.08,"sma_20":84530.0,"sma_60":82523.33,"sma_120":83375.83},{"date":"2025-11-26","open":83509,"high":85398,"low":82415,"close":84801,"volume":30827,"rsi_14":53.47,"sma_20":84645.0,"sma_60":82605.0,"sma_120":83365.0},{"date":"2025-11-27","open":85000,"high":87485,"low":85000,"close":86491,"volume":58404,"rsi_14":66.2,"sma_20":84880.0,"sma_60":82701.67,"sma_120":83377.5},{"date":"2025-11-28","open":86789,"high":87784,"low":85895,"close":86988,"volume":30532,"rsi_14":65.22,"sma_20":85115.0,"sma_60":82828.33,"sma_120":83397.5},{"date":"2025-12-01","open":87585,"high":87982,"low":86392,"close":87187,"volume":32299,"rsi_14":64.44,"sma_20":85330.0,"sma_60":82975.0,"sma_120":83415.83},{"date":"2025-12-02","open":87187,"high":87684,"low":85895,"close":87088,"volume":68894,"rsi_14":57.39,"sma_20":85485.0,"sma_60":83116.67,"sma_120":83430.0},{"date":"2025-12-03","open":87287,"high":87883,"low":86292,"close":86690,"volume":26632,"rsi_14":51.82,"sma_20":85595.0,"sma_60":83230.0,"sma_120":83432.5},{"date":"2025-12-04","open":86491,"high":87187,"low":85497,"close":86889,"volume":25116,"rsi_14":53.15,"sma_20":85750.0,"sma_60":83335.0,"sma_120":83430.83},{"date":"2025-12-05","open":86094,"high":86789,"low":85298,"close":86491,"volume":28561,"rsi_14":54.63,"sma_20":85980.0,"sma_60":83431.67,"sma_120":83422.5},{"date":"2025-12-08","open":86491,"high":86491,"low":84801,"close":85497,"volume":37118,"rsi_14":54.63,"sma_20":86115.0,"sma_60":83508.33,"sma_120":83426.67},{"date":"2025-12-09","open":85497,"high":86988,"low":85000,"close":86690,"volume":29705,"rsi_14":54.63,"sma_20":86285.0,"sma_60":83603.33,"sma_120":83449.17},{"date":"2025-12-10","open":86690,"high":86690,"low":85795,"close":86094,"volume":18119,"rsi_14":51.75,"sma_20":86320.0,"sma_60":83686.67,"sma_120":83469.17},{"date":"2025-12-11","open":86690,"high":88380,"low":86491,"close":87684,"volume":64703,"rsi_14":64.1,"sma_20":86390.0,"sma_60":83790.0,"sma_120":83515.83},{"date":"2025-12-12","open":88579,"high":88579,"low":86591,"close":87386,"volume":39037,"rsi_14":62.5,"sma_20":86450.0,"sma_60":83890.0,"sma_120":83568.33},{"date":"2025-12-15","open":86988,"high":87883,"low":85795,"close":85994,"volume":30907,"rsi_14":64.1,"sma_20":86475.0,"sma_60":83955.0,"sma_120":83602.5},{"date":"2025-12-16","open":86094,"high":86491,"low":85298,"close":85696,"volume":26618,"rsi_14":54.55,"sma_20":86535.0,"sma_60":84003.33,"sma_120":83640.0},{"date":"2025-12-17","open":86491,"high":86591,"low":85398,"close":85994,"volume":25788,"rsi_14":47.06,"sma_20":86550.0,"sma_60":84021.67,"sma_120":83670.0},{"date":"2025-12-18","open":85596,"high":86889,"low":84404,"close":85895,"volume":26147,"rsi_14":43.21,"sma_20":86560.0,"sma_60":84061.67,"sma_120":83691.67},{"date":"2025-12-19","open":86392,"high":86591,"low":85696,"close":86491,"volume":18031,"rsi_14":45.88,"sma_20":86665.0,"sma_60":84128.33,"sma_120":83721.67},{"date":"2025-12-22","open":87386,"high":87386,"low":84602,"close":85000,"volume":49032,"rsi_14":39.39,"sma_20":86695.0,"sma_60":84168.33,"sma_120":83747.5},{"date":"2025-12-23","open":85398,"high":85795,"low":84503,"close":84602,"volume":21202,"rsi_14":39.39,"sma_20":86790.0,"sma_60":84193.33,"sma_120":83765.83},{"date":"2025-12-24","open":85398,"high":85596,"low":84602,"close":84702,"volume":18572,"rsi_14":38.78,"sma_20":86785.0,"sma_60":84238.33,"sma_120":83776.67},{"date":"2025-12-26","open":84702,"high":85199,"low":83807,"close":85000,"volume":23926,"rsi_14":42.27,"sma_20":86710.0,"sma_60":84293.33,"sma_120":83765.83},{"date":"2025-12-29","open":84700,"high":84800,"low":83200,"close":83500,"volume":42692,"rsi_14":38.32,"sma_20":86510.0,"sma_60":84355.0,"sma_120":83733.33},{"date":"2025-12-30","open":83100,"high":83500,"low":82700,"close":82900,"volume":21318,"rsi_14":28.71,"sma_20":86270.0,"sma_60":84386.67,"sma_120":83705.0},{"date":"2026-01-02","open":82800,"high":83900,"low":82500,"close":82800,"volume":28983,"rsi_14":30.21,"sma_20":86030.0,"sma_60":84398.33,"sma_120":83679.17},{"date":"2026-01-05","open":82600,"high":84100,"low":82400,"close":84000,"volume":39013,"rsi_14":27.17,"sma_20":85870.0,"sma_60":84441.67,"sma_120":83672.5},{"date":"2026-01-06","open":84000,"high":84700,"low":83200,"close":83400,"volume":27612,"rsi_14":26.32,"sma_20":85670.0,"sma_60":84466.67,"sma_120":83664.17},{"date":"2026-01-07","open":83000,"high":83900,"low":82200,"close":83000,"volume":34013,"rsi_14":29.41,"sma_20":85470.0,"sma_60":84500.0,"sma_120":83648.33},{"date":"2026-01-08","open":83100,"high":84100,"low":82300,"close":82900,"volume":32876,"rsi_14":30.12,"sma_20":85315.0,"sma_60":84536.67,"sma_120":83635.0},{"date":"2026-01-09","open":83100,"high":83200,"low":81800,"close":82500,"volume":41790,"rsi_14":26.19,"sma_20":85080.0,"sma_60":84575.0,"sma_120":83620.83},{"date":"2026-01-12","open":82800,"high":82900,"low":81700,"close":81900,"volume":36666,"rsi_14":24.72,"sma_20":84845.0,"sma_60":84583.33,"sma_120":83599.17},{"date":"2026-01-13","open":82600,"high":82700,"low":81400,"close":82100,"volume":43984,"rsi_14":21.18,"sma_20":84540.0,"sma_60":84595.0,"sma_120":83596.67},{"date":"2026-01-14","open":82600,"high":83100,"low":82100,"close":82500,"volume":31091,"rsi_14":29.73,"sma_20":84270.0,"sma_60":84628.33,"sma_120":83556.67},{"date":"2026-01-15","open":82500,"high":82800,"low":81800,"close":82800,"volume":43513,"rsi_14":34.25,"sma_20":84085.0,"sma_60":84655.0,"sma_120":83519.17},{"date":"2026-01-16","open":83000,"high":84300,"low":82400,"close":83300,"volume":41712,"rsi_14":35.14,"sma_20":83780.0,"sma_60":84748.33,"sma_120":83501.67},{"date":"2026-01-19","open":83400,"high":83900,"low":82700,"close":83200,"volume":24009,"rsi_14":47.27,"sma_20":83620.0,"sma_60":84796.67,"sma_120":83487.5},{"date":"2026-01-20","open":83600,"high":88400,"low":83600,"close":85300,"volume":120072,"rsi_14":67.14,"sma_20":83535.0,"sma_60":84873.33,"sma_120":83485.0},{"date":"2026-01-21","open":84700,"high":84800,"low":82700,"close":83000,"volume":35478,"rsi_14":51.09,"sma_20":83410.0,"sma_60":84880.0,"sma_120":83460.83},{"date":"2026-01-22","open":82600,"high":84100,"low":82400,"close":83700,"volume":36007,"rsi_14":48.28,"sma_20":83340.0,"sma_60":84886.67,"sma_120":83448.33},{"date":"2026-01-23","open":84100,"high":86500,"low":84100,"close":86400,"volume":48370,"rsi_14":63.89,"sma_20":83400.0,"sma_60":84943.33,"sma_120":83470.83},{"date":"2026-01-26","open":86700,"high":88100,"low":86500,"close":86900,"volume":39753,"rsi_14":67.89,"sma_20":83470.0,"sma_60":85020.0,"sma_120":83390.83},{"date":"2026-01-27","open":86000,"high":87500,"low":85300,"close":86700,"volume":36081,"rsi_14":67.27,"sma_20":83630.0,"sma_60":85085.0,"sma_120":83393.33},{"date":"2026-01-28","open":86700,"high":87900,"low":86500,"close":86900,"volume":38878,"rsi_14":70.37,"sma_20":83830.0,"sma_60":85143.33,"sma_120":83412.5},{"date":"2026-01-29","open":86900,"high":87300,"low":84900,"close":86900,"volume":54382,"rsi_14":74.51,"sma_20":84035.0,"sma_60":85183.33,"sma_120":83453.33},{"date":"2026-01-30","open":86300,"high":86900,"low":85200,"close":85500,"volume":36147,"rsi_14":64.91,"sma_20":84110.0,"sma_60":85191.67,"sma_120":83479.17},{"date":"2026-02-02","open":86200,"high":87200,"low":82700,"close":83800,"volume":60004,"rsi_14":55.12,"sma_20":84130.0,"sma_60":85183.33,"sma_120":83484.17},{"date":"2026-02-03","open":85000,"high":85600,"low":83800,"close":85200,"volume":37563,"rsi_14":58.7,"sma_20":84240.0,"sma_60":85230.0,"sma_120":83506.67},{"date":"2026-02-04","open":85300,"high":87700,"low":84900,"close":87200,"volume":46553,"rsi_14":62.75,"sma_20":84455.0,"sma_60":85295.0,"sma_120":83550.0},{"date":"2026-02-05","open":87000,"high":89600,"low":86400,"close":88500,"volume":79988,"rsi_14":65.66,"sma_20":84755.0,"sma_60":85381.67,"sma_120":83598.33},{"date":"2026-02-06","open":87500,"high":87600,"low":84600,"close":87000,"volume":42338,"rsi_14":60.56,"sma_20":85010.0,"sma_60":85435.0,"sma_120":83636.67},{"date":"2026-02-09","open":87500,"high":89100,"low":86400,"close":88600,"volume":43662,"rsi_14":59.43,"sma_20":85335.0,"sma_60":85480.0,"sma_120":83690.83},{"date":"2026-02-10","open":89000,"high":94900,"low":89000,"close":93400,"volume":118030,"rsi_14":76.0,"sma_20":85880.0,"sma_60":85590.0,"sma_120":83780.0},{"date":"2026-02-11","open":95000,"high":95200,"low":92900,"close":93400,"volume":54191,"rsi_14":75.13,"sma_20":86410.0,"sma_60":85701.67,"sma_120":83866.67},{"date":"2026-02-12","open":93600,"high":95700,"low":93200,"close":95300,"volume":56644,"rsi_14":74.05,"sma_20":87010.0,"sma_60":85856.67,"sma_120":83975.83},{"date":"2026-02-13","open":94000,"high":95100,"low":92900,"close":94000,"volume":65007,"rsi_14":68.39,"sma_20":87545.0,"sma_60":86006.67,"sma_120":84086.67},{"date":"2026-02-19","open":94800,"high":98100,"low":94200,"close":97700,"volume":51034,"rsi_14":74.12,"sma_20":88270.0,"sma_60":86198.33,"sma_120":84233.33},{"date":"2026-02-20","open":97000,"high":97600,"low":96000,"close":96400,"volume":30933,"rsi_14":69.87,"sma_20":88825.0,"sma_60":86368.33,"sma_120":84363.33},{"date":"2026-02-23","open":96400,"high":96800,"low":94000,"close":94600,"volume":32548,"rsi_14":64.98,"sma_20":89405.0,"sma_60":86530.0,"sma_120":84475.0},{"date":"2026-02-24","open":95200,"high":95800,"low":94400,"close":95200,"volume":28150,"rsi_14":69.48,"sma_20":89980.0,"sma_60":86701.67,"sma_120":84592.5},{"date":"2026-02-25","open":95000,"high":95500,"low":94400,"close":94700,"volume":31111,"rsi_14":73.0,"sma_20":90395.0,"sma_60":86893.33,"sma_120":84708.33},{"date":"2026-02-26","open":95000,"high":95100,"low":92100,"close":92800,"volume":40435,"rsi_14":65.7,"sma_20":90690.0,"sma_60":86956.67,"sma_120":84829.17},{"date":"2026-02-27","open":93600,"high":95400,"low":92800,"close":93400,"volume":43863,"rsi_14":63.6,"sma_20":91025.0,"sma_60":87125.0,"sma_120":84913.33},{"date":"2026-03-03","open":92000,"high":94000,"low":91000,"close":91500,"volume":47019,"rsi_14":56.41,"sma_20":91255.0,"sma_60":87191.67,"sma_120":85010.0},{"date":"2026-03-04","open":89400,"high":89500,"low":80300,"close":81500,"volume":72762,"rsi_14":41.38,"sma_20":90985.0,"sma_60":87088.33,"sma_120":85031.67},{"date":"2026-03-05","open":85500,"high":86200,"low":83500,"close":85000,"volume":44634,"rsi_14":44.67,"sma_20":90960.0,"sma_60":87045.0,"sma_120":85080.83},{"date":"2026-03-06","open":84200,"high":86000,"low":83100,"close":85600,"volume":21922,"rsi_14":36.82,"sma_20":91050.0,"sma_60":87018.33,"sma_120":85124.17},{"date":"2026-03-09","open":82300,"high":83200,"low":81100,"close":83000,"volume":27558,"rsi_14":33.85,"sma_20":90940.0,"sma_60":86945.0,"sma_120":85140.0},{"date":"2026-03-10","open":84900,"high":85300,"low":83500,"close":84200,"volume":25474,"rsi_14":32.38,"sma_20":90790.0,"sma_60":86898.33,"sma_120":85165.0},{"date":"2026-03-11","open":86700,"high":88200,"low":85700,"close":86100,"volume":35010,"rsi_14":37.69,"sma_20":90670.0,"sma_60":86900.0,"sma_120":85204.17},{"date":"2026-03-12","open":86100,"high":87000,"low":84500,"close":85800,"volume":25134,"rsi_14":29.27,"sma_20":90610.0,"sma_60":86876.67,"sma_120":85240.0},{"date":"2026-03-13","open":84100,"high":85900,"low":83400,"close":85100,"volume":22338,"rsi_14":29.89,"sma_20":90435.0,"sma_60":86851.67,"sma_120":85269.17},{"date":"2026-03-16","open":85200,"high":87600,"low":84400,"close":86700,"volume":37430,"rsi_14":35.84,"sma_20":90100.0,"sma_60":86750.0,"sma_120":85320.0},{"date":"2026-03-17","open":87500,"high":88500,"low":86800,"close":88500,"volume":27184,"rsi_14":38.49,"sma_20":89855.0,"sma_60":86836.67,"sma_120":85363.33},{"date":"2026-03-18","open":88900,"high":90000,"low":88000,"close":88000,"volume":36027,"rsi_14":38.49,"sma_20":89490.0,"sma_60":86861.67,"sma_120":85408.33},{"date":"2026-03-19","open":86900,"high":87600,"low":86300,"close":86700,"volume":27604,"rsi_14":39.3,"sma_20":89125.0,"sma_60":86870.0,"sma_120":85436.67},{"date":"2026-03-20","open":86300,"high":88800,"low":86300,"close":88700,"volume":28094,"rsi_14":42.14,"sma_20":88675.0,"sma_60":86906.67,"sma_120":85464.17},{"date":"2026-03-23","open":86800,"high":87600,"low":84000,"close":85300,"volume":31741,"rsi_14":40.13,"sma_20":88120.0,"sma_60":86888.33,"sma_120":85475.0},{"date":"2026-03-24","open":86900,"high":88000,"low":85900,"close":87900,"volume":20940,"rsi_14":63.33,"sma_20":87785.0,"sma_60":86903.33,"sma_120":85515.83},{"date":"2026-03-25","open":89600,"high":90400,"low":89200,"close":89800,"volume":25992,"rsi_14":60.71,"sma_20":87515.0,"sma_60":86975.0,"sma_120":85571.67},{"date":"2026-03-26","open":90300,"high":94200,"low":90000,"close":91700,"volume":49299,"rsi_14":62.87,"sma_20":87365.0,"sma_60":87085.0,"sma_120":85639.17},{"date":"2026-03-27","open":91700,"high":91700,"low":89500,"close":91700,"volume":23361,"rsi_14":70.62,"sma_20":87310.0,"sma_60":87193.33,"sma_120":85715.83},{"date":"2026-03-30","open":89300,"high":90500,"low":88400,"close":90100,"volume":16420,"rsi_14":63.72,"sma_20":87145.0,"sma_60":87270.0,"sma_120":85781.67},{"date":"2026-03-31","open":89500,"high":90700,"low":88500,"close":89100,"volume":58194,"rsi_14":57.28,"sma_20":87025.0,"sma_60":87363.33,"sma_120":85859.17},{"date":"2026-04-01","open":91601,"high":91902,"low":89296,"close":91200,"volume":23908,"rsi_14":61.71,"sma_20":87500.0,"sma_60":87498.33,"sma_120":85942.5},{"date":"2026-04-02","open":90800,"high":92000,"low":87700,"close":88100,"volume":36059,"rsi_14":56.15,"sma_20":87655.0,"sma_60":87586.67,"sma_120":85992.5},{"date":"2026-04-03","open":88700,"high":89900,"low":88000,"close":88200,"volume":16844,"rsi_14":53.28,"sma_20":87785.0,"sma_60":87656.67,"sma_120":86049.17},{"date":"2026-04-06","open":88500,"high":89900,"low":87700,"close":88900,"volume":19525,"rsi_14":50.92,"sma_20":88080.0,"sma_60":87748.33,"sma_120":86107.5},{"date":"2026-04-07","open":88500,"high":89200,"low":85800,"close":86200,"volume":28102,"rsi_14":46.25,"sma_20":88180.0,"sma_60":87801.67,"sma_120":86150.83},{"date":"2026-04-08","open":88700,"high":89500,"low":86800,"close":88100,"volume":39314,"rsi_14":52.85,"sma_20":88280.0,"sma_60":87888.33,"sma_120":86212.5},{"date":"2026-04-09","open":88000,"high":88400,"low":86500,"close":87400,"volume":23927,"rsi_14":47.21,"sma_20":88360.0,"sma_60":87970.0,"sma_120":86272.5},{"date":"2026-04-10","open":87100,"high":88100,"low":86400,"close":87300,"volume":24909,"rsi_14":55.0,"sma_20":88470.0,"sma_60":88060.0,"sma_120":86321.67},{"date":"2026-04-13","open":87100,"high":88200,"low":85000,"close":87500,"volume":33208,"rsi_14":48.86,"sma_20":88510.0,"sma_60":88150.0,"sma_120":86372.5},{"date":"2026-04-14","open":87500,"high":89200,"low":87500,"close":88200,"volume":31633,"rsi_14":45.12,"sma_20":88495.0,"sma_60":88245.0,"sma_120":86436.67},{"date":"2026-04-15","open":88600,"high":89900,"low":88600,"close":89900,"volume":32069,"rsi_14":44.44,"sma_20":88590.0,"sma_60":88363.33,"sma_120":86509.17},{"date":"2026-04-16","open":90200,"high":91000,"low":89500,"close":90500,"volume":29007,"rsi_14":46.43,"sma_20":88780.0,"sma_60":88483.33,"sma_120":86590.83},{"date":"2026-04-17","open":90700,"high":92100,"low":89500,"close":90300,"volume":33321,"rsi_14":50.65,"sma_20":88860.0,"sma_60":88601.67,"sma_120":86674.17},{"date":"2026-04-20","open":91000,"high":91000,"low":88500,"close":88600,"volume":17641,"rsi_14":48.45,"sma_20":89025.0,"sma_60":88656.67,"sma_120":86743.33},{"date":"2026-04-21","open":88500,"high":89200,"low":87700,"close":88000,"volume":21361,"rsi_14":39.86,"sma_20":89030.0,"sma_60":88740.0,"sma_120":86804.17},{"date":"2026-04-22","open":87700,"high":88000,"low":87000,"close":87200,"volume":16183,"rsi_14":46.46,"sma_20":88900.0,"sma_60":88798.33,"sma_120":86842.5},{"date":"2026-04-23","open":88200,"high":88200,"low":86600,"close":87900,"volume":24428,"rsi_14":48.87,"sma_20":88710.0,"sma_60":88823.33,"sma_120":86880.83},{"date":"2026-04-24","open":87500,"high":89900,"low":87500,"close":89200,"volume":21544,"rsi_14":51.08,"sma_20":88585.0,"sma_60":88861.67,"sma_120":86932.5},{"date":"2026-04-27","open":89800,"high":89800,"low":87800,"close":88000,"volume":22061,"rsi_14":57.26,"sma_20":88480.0,"sma_60":88883.33,"sma_120":86980.0},{"date":"2026-04-28","open":87900,"high":88600,"low":87800,"close":88200,"volume":16796,"rsi_14":50.47,"sma_20":88435.0,"sma_60":88905.0,"sma_120":87025.0},{"date":"2026-04-29","open":88200,"high":88700,"low":86500,"close":86900,"volume":28706,"rsi_14":47.79,"sma_20":88230.0,"sma_60":88905.0,"sma_120":87044.17},{"date":"2026-04-30","open":86700,"high":87000,"low":85000,"close":85700,"volume":35169,"rsi_14":39.13,"sma_20":88365.0,"sma_60":88800.0,"sma_120":88348.33},{"date":"2026-05-04","open":86400,"high":86500,"low":85500,"close":86100,"volume":28869,"rsi_14":44.44,"sma_20":88005.0,"sma_60":88946.67,"sma_120":87073.33},{"date":"2026-05-06","open":85500,"high":85700,"low":82900,"close":83100,"volume":55951,"rsi_14":32.89,"sma_20":87715.0,"sma_60":88911.67,"sma_120":87063.33},{"date":"2026-05-07","open":83600,"high":84000,"low":82600,"close":83100,"volume":24890,"rsi_14":24.24,"sma_20":87560.0,"sma_60":88843.33,"sma_120":87069.17},{"date":"2026-05-08","open":83700,"high":83800,"low":82100,"close":82800,"volume":23145,"rsi_14":20.16,"sma_20":87295.0,"sma_60":88748.33,"sma_120":87065.0},{"date":"2026-05-11","open":82200,"high":82800,"low":80500,"close":80900,"volume":37608,"rsi_14":17.81,"sma_20":86970.0,"sma_60":88646.67,"sma_120":87040.83},{"date":"2026-05-12","open":80900,"high":81300,"low":79500,"close":81200,"volume":44636,"rsi_14":21.97,"sma_20":86665.0,"sma_60":88523.33,"sma_120":87001.67},{"date":"2026-05-13","open":82800,"high":82800,"low":79500,"close":79800,"volume":29629,"rsi_14":20.71,"sma_20":86280.0,"sma_60":88296.67,"sma_120":86943.33},{"date":"2026-05-14","open":79800,"high":82800,"low":79300,"close":82800,"volume":29562,"rsi_14":36.42,"sma_20":86010.0,"sma_60":88120.0,"sma_120":86910.83},{"date":"2026-05-15","open":82500,"high":82900,"low":80400,"close":81200,"volume":34517,"rsi_14":30.41,"sma_20":85575.0,"sma_60":87885.0,"sma_120":86870.83},{"date":"2026-05-18","open":82000,"high":82000,"low":78800,"close":79700,"volume":23878,"rsi_14":22.54,"sma_20":85035.0,"sma_60":87646.67,"sma_120":86826.67},{"date":"2026-05-19","open":80900,"high":81000,"low":78600,"close":80100,"volume":22513,"rsi_14":26.06,"sma_20":84525.0,"sma_60":87353.33,"sma_120":86775.83},{"date":"2026-05-20","open":80600,"high":80600,"low":78000,"close":78500,"volume":36024,"rsi_14":22.91,"sma_20":84020.0,"sma_60":87055.0,"sma_120":86711.67},{"date":"2026-05-21","open":78300,"high":79800,"low":78000,"close":78100,"volume":25848,"rsi_14":24.12,"sma_20":83525.0,"sma_60":86780.0,"sma_120":86655.0},{"date":"2026-05-22","open":78900,"high":80400,"low":78200,"close":80000,"volume":22226,"rsi_14":33.9,"sma_20":83165.0,"sma_60":86526.67,"sma_120":86614.17},{"date":"2026-05-26","open":80500,"high":81200,"low":79000,"close":79800,"volume":39364,"rsi_14":32.0,"sma_20":82760.0,"sma_60":86278.33,"sma_120":86585.83},{"date":"2026-05-27","open":79900,"high":80100,"low":78200,"close":78800,"volume":29031,"rsi_14":36.13,"sma_20":82240.0,"sma_60":86045.0,"sma_120":86531.67},{"date":"2026-05-28","open":78800,"high":79600,"low":78000,"close":79300,"volume":58923,"rsi_14":38.13,"sma_20":81805.0,"sma_60":85810.0,"sma_120":86467.5},{"date":"2026-05-29","open":79800,"high":80300,"low":78800,"close":79400,"volume":35709,"rsi_14":39.24,"sma_20":81365.0,"sma_60":85608.33,"sma_120":86400.0},{"date":"2026-06-01","open":78900,"high":79400,"low":77400,"close":77500,"volume":35745,"rsi_14":39.24,"sma_20":80895.0,"sma_60":85541.67,"sma_120":86315.0},{"date":"2026-06-02","open":77000,"high":77900,"low":76000,"close":76600,"volume":42943,"rsi_14":35.98,"sma_20":80440.0,"sma_60":85401.67,"sma_120":86223.33},{"date":"2026-06-04","open":77500,"high":77500,"low":74800,"close":75100,"volume":23074,"rsi_14":35.76,"sma_20":79890.0,"sma_60":85226.67,"sma_120":86122.5},{"date":"2026-06-05","open":76100,"high":76500,"low":73800,"close":74400,"volume":27982,"rsi_14":20.42,"sma_20":79455.0,"sma_60":85083.33,"sma_120":86014.17},{"date":"2026-06-08","open":73200,"high":73200,"low":70400,"close":71700,"volume":32363,"rsi_14":18.95,"sma_20":78885.0,"sma_60":84875.0,"sma_120":85886.67},{"date":"2026-06-09","open":70500,"high":72500,"low":69900,"close":70800,"volume":34118,"rsi_14":19.73,"sma_20":78285.0,"sma_60":84620.0,"sma_120":85760.0},{"date":"2026-06-10","open":70000,"high":70900,"low":68700,"close":70500,"volume":35256,"rsi_14":17.12,"sma_20":77765.0,"sma_60":84365.0,"sma_120":85620.83},{"date":"2026-06-11","open":68700,"high":70400,"low":67900,"close":69800,"volume":80421,"rsi_14":18.25,"sma_20":77195.0,"sma_60":84110.0,"sma_120":85480.83},{"date":"2026-06-12","open":70400,"high":72200,"low":70200,"close":70800,"volume":36277,"rsi_14":24.48,"sma_20":76745.0,"sma_60":83845.0,"sma_120":85335.83},{"date":"2026-06-15","open":72400,"high":73000,"low":71500,"close":71700,"volume":23666,"rsi_14":18.8,"sma_20":76190.0,"sma_60":83565.0,"sma_120":85200.83},{"date":"2026-06-16","open":72800,"high":74000,"low":72400,"close":73900,"volume":29194,"rsi_14":30.72,"sma_20":75825.0,"sma_60":83330.0,"sma_120":85095.83},{"date":"2026-06-17","open":73900,"high":74800,"low":72200,"close":73000,"volume":29284,"rsi_14":42.71,"sma_20":73895.0,"sma_60":81573.33,"sma_120":84383.33},{"date":"2026-06-18","open":72500,"high":74200,"low":70400,"close":71100,"volume":47566,"rsi_14":25.3,"sma_20":75040.0,"sma_60":82808.33,"sma_120":84857.5},{"date":"2026-06-19","open":70500,"high":71300,"low":68800,"close":69900,"volume":51284,"rsi_14":23.16,"sma_20":74610.0,"sma_60":82551.67,"sma_120":84720.0},{"date":"2026-06-22","open":70000,"high":70400,"low":67650,"close":68200,"volume":35169,"rsi_14":23.43,"sma_20":74115.0,"sma_60":82223.33,"sma_120":84563.33},{"date":"2026-06-23","open":68300,"high":68800,"low":66600,"close":66900,"volume":39836,"rsi_14":22.91,"sma_20":73460.0,"sma_60":81841.67,"sma_120":84408.33},{"date":"2026-06-24","open":66300,"high":68400,"low":65800,"close":67300,"volume":37302,"rsi_14":26.79,"sma_20":72835.0,"sma_60":81435.0,"sma_120":84260.0},{"date":"2026-06-25","open":67000,"high":69100,"low":66700,"close":66700,"volume":73620,"rsi_14":26.95,"sma_20":72230.0,"sma_60":81018.33,"sma_120":84105.83},{"date":"2026-06-26","open":66400,"high":66900,"low":63000,"close":64100,"volume":24481,"rsi_14":27.11,"sma_20":71470.0,"sma_60":80585.0,"sma_120":83927.5},{"date":"2026-06-29","open":64100,"high":68900,"low":64100,"close":68900,"volume":23668,"rsi_14":45.37,"sma_20":70945.0,"sma_60":80248.33,"sma_120":83805.83},{"date":"2026-06-30","open":68300,"high":68900,"low":66000,"close":66200,"volume":18533,"rsi_14":40.61,"sma_20":70380.0,"sma_60":79835.0,"sma_120":83666.67},{"date":"2026-07-01","open":67500,"high":68500,"low":66400,"close":67700,"volume":17734,"rsi_14":45.57,"sma_20":69935.0,"sma_60":79495.0,"sma_120":83540.83},{"date":"2026-07-02","open":67700,"high":69200,"low":65700,"close":68500,"volume":29525,"rsi_14":45.11,"sma_20":69605.0,"sma_60":79166.67,"sma_120":83411.67},{"date":"2026-07-03","open":69500,"high":69600,"low":67500,"close":69000,"volume":24794,"rsi_14":44.16,"sma_20":69335.0,"sma_60":78835.0,"sma_120":83291.67},{"date":"2026-07-06","open":69700,"high":69800,"low":67800,"close":69100,"volume":18065,"rsi_14":38.57,"sma_20":69205.0,"sma_60":78550.0,"sma_120":83175.83},{"date":"2026-07-07","open":69300,"high":71400,"low":68200,"close":70200,"volume":24044,"rsi_14":43.4,"sma_20":69175.0,"sma_60":78251.67,"sma_120":83070.0},{"date":"2026-07-08","open":71000,"high":71000,"low":68100,"close":69600,"volume":20681,"rsi_14":46.23,"sma_20":69130.0,"sma_60":77955.0,"sma_120":82962.5},{"date":"2026-07-09","open":70000,"high":71000,"low":67300,"close":69800,"volume":69036,"rsi_14":49.74,"sma_20":69130.0,"sma_60":77663.33,"sma_120":82861.67},{"date":"2026-07-10","open":70900,"high":71900,"low":70000,"close":70200,"volume":28480,"rsi_14":55.68,"sma_20":69100.0,"sma_60":77375.0,"sma_120":82762.5},{"date":"2026-07-13","open":70400,"high":71500,"low":69100,"close":70400,"volume":21215,"rsi_14":60.61,"sma_20":69035.0,"sma_60":77078.33,"sma_120":82661.67},{"date":"2026-07-14","open":70900,"high":70900,"low":67000,"close":67000,"volume":23852,"rsi_14":49.23,"sma_20":68690.0,"sma_60":76696.67,"sma_120":82530.0},{"date":"2026-07-15","open":67900,"high":68900,"low":67200,"close":67900,"volume":22622,"rsi_14":53.03,"sma_20":68435.0,"sma_60":76320.0,"sma_120":82401.67},{"date":"2026-07-16","open":67900,"high":69300,"low":66900,"close":68300,"volume":15038,"rsi_14":61.93,"sma_20":68295.0,"sma_60":75953.33,"sma_120":82277.5},{"date":"2026-07-20","open":69000,"high":69100,"low":65500,"close":66700,"volume":17442,"rsi_14":42.36,"sma_20":68135.0,"sma_60":75588.33,"sma_120":82122.5},{"date":"2026-07-21","open":66100,"high":66700,"low":65000,"close":66000,"volume":15530,"rsi_14":49.19,"sma_20":68025.0,"sma_60":75221.67,"sma_120":81980.83},{"date":"2026-07-22","open":66400,"high":67300,"low":65800,"close":66100,"volume":15579,"rsi_14":42.73,"sma_20":67985.0,"sma_60":74870.0,"sma_120":81834.17},{"date":"2026-07-23","open":65500,"high":67600,"low":65500,"close":67500,"volume":23753,"rsi_14":45.69,"sma_20":67995.0,"sma_60":74530.0,"sma_120":81676.67},{"date":"2026-07-24","open":67000,"high":69500,"low":67000,"close":68600,"volume":18566,"rsi_14":48.36,"sma_20":68090.0,"sma_60":74186.67,"sma_120":81524.17},{"date":"2026-07-27","open":69400,"high":70000,"low":68300,"close":68600,"volume":12045,"rsi_14":47.93,"sma_20":68315.0,"sma_60":73863.33,"sma_120":81373.33},{"date":"2026-07-28","open":67500,"high":68600,"low":66500,"close":67500,"volume":12983,"rsi_14":38.84,"sma_20":68245.0,"sma_60":73518.33,"sma_120":81211.67},{"date":"2026-07-29","open":67500,"high":69300,"low":64400,"close":65600,"volume":25480,"rsi_14":35.07,"sma_20":68215.0,"sma_60":73163.33,"sma_120":81034.17},{"date":"2026-07-30","open":65600,"high":68150,"low":65000,"close":67200,"volume":30608,"rsi_14":41.22,"sma_20":68190.0,"sma_60":72855.0,"sma_120":80881.67},{"date":"2026-07-31","open":67200,"high":68400,"low":65900,"close":66900,"volume":25108,"rsi_14":38.78,"sma_20":68110.0,"sma_60":72535.0,"sma_120":80740.83},{"date":"2026-08-03","open":65500,"high":67400,"low":64600,"close":66300,"volume":24212,"rsi_14":36.42,"sma_20":67975.0,"sma_60":72255.0,"sma_120":80583.33},{"date":"2026-08-04","open":65400,"high":69500,"low":65400,"close":67500,"volume":27500,"rsi_14":51.94,"sma_20":67895.0,"sma_60":71995.0,"sma_120":80419.17},{"date":"2026-08-05","open":67500,"high":69300,"low":67100,"close":67500,"volume":16804,"rsi_14":48.33,"sma_20":67760.0,"sma_60":71740.0,"sma_120":80244.17},{"date":"2026-08-06","open":67600,"high":68800,"low":66800,"close":68800,"volume":16834,"rsi_14":51.94,"sma_20":67720.0,"sma_60":71538.33,"sma_120":80092.5},{"date":"2026-08-07","open":69000,"high":70500,"low":68200,"close":70500,"volume":25255,"rsi_14":64.62,"sma_20":67755.0,"sma_60":71360.0,"sma_120":79941.67},{"date":"2026-08-10","open":70400,"high":71100,"low":69400,"close":70600,"volume":13490,"rsi_14":68.55,"sma_20":67775.0,"sma_60":71206.67,"sma_120":79751.67},{"date":"2026-08-11","open":70700,"high":72500,"low":70000,"close":71100,"volume":21949,"rsi_14":69.53,"sma_20":67810.0,"sma_60":71011.67,"sma_120":79565.83},{"date":"2026-08-12","open":71000,"high":71200,"low":69100,"close":69100,"volume":26742,"rsi_14":55.97,"sma_20":67915.0,"sma_60":70810.0,"sma_120":79347.5},{"date":"2026-08-13","open":69100,"high":69600,"low":67700,"close":68200,"volume":37983,"rsi_14":48.48,"sma_20":67930.0,"sma_60":70618.33,"sma_120":79132.5},{"date":"2026-08-14","open":68200,"high":69300,"low":67500,"close":68300,"volume":26063,"rsi_14":48.87,"sma_20":67930.0,"sma_60":70421.67,"sma_120":78887.5},{"date":"2026-08-18","open":68300,"high":68800,"low":66000,"close":66700,"volume":24869,"rsi_14":47.1,"sma_20":67930.0,"sma_60":70225.0,"sma_120":78640.0},{"date":"2026-08-19","open":66500,"high":67400,"low":65000,"close":67200,"volume":22243,"rsi_14":56.45,"sma_20":67990.0,"sma_60":70043.33,"sma_120":78411.67},{"date":"2026-08-20","open":68000,"high":68700,"low":67000,"close":67200,"volume":17310,"rsi_14":50.0,"sma_20":68045.0,"sma_60":69830.0,"sma_120":78178.33},{"date":"2026-08-21","open":66700,"high":67200,"low":65800,"close":66900,"volume":24022,"rsi_14":50.0,"sma_20":68015.0,"sma_60":69615.0,"sma_120":77946.67},{"date":"2026-08-24","open":67000,"high":69100,"low":66200,"close":69100,"volume":19902,"rsi_14":61.29,"sma_20":68040.0,"sma_60":69453.33,"sma_120":77749.17},{"date":"2026-08-25","open":68400,"high":68500,"low":66800,"close":67500,"volume":14709,"rsi_14":50.0,"sma_20":67985.0,"sma_60":69256.67,"sma_120":77533.33},{"date":"2026-08-26","open":68100,"high":69300,"low":67800,"close":68800,"volume":19280,"rsi_14":54.61,"sma_20":68050.0,"sma_60":69080.0,"sma_120":77344.17},{"date":"2026-08-27","open":69100,"high":69400,"low":66600,"close":67100,"volume":17859,"rsi_14":44.14,"sma_20":68125.0,"sma_60":68906.67,"sma_120":77224.17},{"date":"2026-08-28","open":66900,"high":68500,"low":66700,"close":68500,"volume":11474,"rsi_14":42.96,"sma_20":68190.0,"sma_60":68771.67,"sma_120":77086.67},{"date":"2026-08-31","open":68800,"high":68800,"low":67000,"close":68400,"volume":17155,"rsi_14":42.25,"sma_20":68265.0,"sma_60":68660.0,"sma_120":76943.33},{"date":"2026-09-01","open":68000,"high":69200,"low":68000,"close":68800,"volume":15897,"rsi_14":41.84,"sma_20":68390.0,"sma_60":68566.67,"sma_120":76825.0},{"date":"2026-09-02","open":68800,"high":70900,"low":67300,"close":69300,"volume":88887,"rsi_14":50.79,"sma_20":68480.0,"sma_60":68526.67,"sma_120":76700.83},{"date":"2026-09-03","open":69500,"high":70500,"low":67600,"close":68200,"volume":23825,"rsi_14":50.0,"sma_20":68515.0,"sma_60":68483.33,"sma_120":76551.67},{"date":"2026-09-04","open":68500,"high":68500,"low":67500,"close":68000,"volume":16783,"rsi_14":48.84,"sma_20":68475.0,"sma_60":68441.67,"sma_120":76403.33},{"date":"2026-09-07","open":68100,"high":68900,"low":67700,"close":68400,"volume":13899,"rsi_14":57.26,"sma_20":68370.0,"sma_60":68418.33,"sma_120":76264.17},{"date":"2026-09-08","open":68900,"high":68900,"low":67700,"close":67800,"volume":11404,"rsi_14":52.54,"sma_20":68230.0,"sma_60":68368.33,"sma_120":76106.67},{"date":"2026-09-09","open":67900,"high":67900,"low":67200,"close":67500,"volume":10807,"rsi_14":51.24,"sma_20":68050.0,"sma_60":68298.33,"sma_120":75931.67},{"date":"2026-09-10","open":66900,"high":68000,"low":66200,"close":68000,"volume":21536,"rsi_14":54.47,"sma_20":67995.0,"sma_60":68200.0,"sma_120":75765.0},{"date":"2026-09-11","open":66700,"high":67100,"low":66200,"close":66800,"volume":14580,"rsi_14":39.82,"sma_20":67925.0,"sma_60":68096.67,"sma_120":75599.17},{"date":"2026-09-14","open":66200,"high":66800,"low":65900,"close":66600,"volume":14907,"rsi_14":45.45,"sma_20":67840.0,"sma_60":68021.67,"sma_120":75415.0},{"date":"2026-09-15","open":66100,"high":66800,"low":65800,"close":66100,"volume":11552,"rsi_14":35.16,"sma_20":67810.0,"sma_60":67958.33,"sma_120":75255.0},{"date":"2026-09-16","open":65600,"high":66200,"low":65100,"close":65600,"volume":10223,"rsi_14":40.51,"sma_20":67730.0,"sma_60":67915.0,"sma_120":75069.17},{"date":"2026-09-17","open":65600,"high":66100,"low":65100,"close":65700,"volume":10780,"rsi_14":28.79,"sma_20":67655.0,"sma_60":67895.0,"sma_120":74868.33},{"date":"2026-09-18","open":65700,"high":65900,"low":63800,"close":64400,"volume":40252,"rsi_14":24.36,"sma_20":67530.0,"sma_60":67846.67,"sma_120":74640.83},{"date":"2026-09-21","open":64100,"high":64800,"low":63800,"close":64500,"volume":13922,"rsi_14":21.33,"sma_20":67300.0,"sma_60":67810.0,"sma_120":74414.17},{"date":"2026-09-22","open":64600,"high":65200,"low":63600,"close":64500,"volume":21011,"rsi_14":15.71,"sma_20":67150.0,"sma_60":67816.67,"sma_120":74200.83},{"date":"2026-09-23","open":64000,"high":65400,"low":64000,"close":64800,"volume":15885,"rsi_14":22.58,"sma_20":66950.0,"sma_60":67748.33,"sma_120":73998.33},{"date":"2026-09-28","open":65400,"high":65500,"low":64600,"close":65200,"volume":25153,"rsi_14":28.12,"sma_20":66855.0,"sma_60":67731.67,"sma_120":73783.33},{"date":"2026-09-29","open":65400,"high":65400,"low":64000,"close":64300,"volume":22676,"rsi_14":20.29,"sma_20":66645.0,"sma_60":67675.0,"sma_120":73585.0},{"date":"2026-09-30","open":64800,"high":64800,"low":64100,"close":64300,"volume":20162,"rsi_14":22.22,"sma_20":66440.0,"sma_60":67605.0,"sma_120":73385.83},{"date":"2026-10-01","open":64700,"high":65400,"low":64100,"close":65100,"volume":14893,"rsi_14":32.35,"sma_20":66255.0,"sma_60":67540.0,"sma_120":73187.5},{"date":"2026-10-02","open":65500,"high":65500,"low":64500,"close":65300,"volume":11872,"rsi_14":29.23,"sma_20":66055.0,"sma_60":67476.67,"sma_120":73013.33},{"date":"2026-10-06","open":65600,"high":66000,"low":65100,"close":65600,"volume":9289,"rsi_14":39.29,"sma_20":65925.0,"sma_60":67400.0,"sma_120":72825.83},{"date":"2026-10-07","open":65700,"high":66700,"low":65700,"close":65800,"volume":14308,"rsi_14":42.86,"sma_20":65815.0,"sma_60":67336.67,"sma_120":72645.83},{"date":"2026-10-08","open":65800,"high":66500,"low":65200,"close":65400,"volume":17114,"rsi_14":43.64,"sma_20":65665.0,"sma_60":67263.33,"sma_120":72463.33},{"date":"2026-10-12","open":65700,"high":66800,"low":64100,"close":64800,"volume":17573,"rsi_14":42.86,"sma_20":65515.0,"sma_60":67173.33,"sma_120":72274.17},{"date":"2026-10-13","open":64500,"high":66000,"low":63000,"close":65200,"volume":23932,"rsi_14":45.76,"sma_20":65400.0,"sma_60":67086.67,"sma_120":72082.5},{"date":"2026-10-14","open":66000,"high":67500,"low":65000,"close":65600,"volume":15950,"rsi_14":62.0,"sma_20":65280.0,"sma_60":67063.33,"sma_120":71880.0},{"date":"2026-10-15","open":65200,"high":66900,"low":64000,"close":66300,"volume":35824,"rsi_14":66.07,"sma_20":65255.0,"sma_60":67036.67,"sma_120":71678.33},{"date":"2026-10-16","open":66700,"high":67500,"low":65500,"close":66400,"volume":35113,"rsi_14":66.67,"sma_20":65245.0,"sma_60":67005.0,"sma_120":71479.17},{"date":"2026-10-19","open":66600,"high":68000,"low":65500,"close":67200,"volume":13590,"rsi_14":69.35,"sma_20":65300.0,"sma_60":67013.33,"sma_120":71300.83},{"date":"2026-10-20","open":66700,"high":68600,"low":66500,"close":66600,"volume":11808,"rsi_14":60.94,"sma_20":65350.0,"sma_60":67023.33,"sma_120":71122.5},{"date":"2026-10-21","open":67700,"high":67700,"low":66000,"close":66300,"volume":13499,"rsi_14":67.24,"sma_20":65380.0,"sma_60":67026.67,"sma_120":70948.33},{"date":"2026-10-22","open":65500,"high":66000,"low":63700,"close":64800,"volume":19375,"rsi_14":53.42,"sma_20":65400.0,"sma_60":66981.67,"sma_120":70755.83},{"date":"2026-10-23","open":66614,"high":67122,"low":64700,"close":64700,"volume":8499}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5764.46,"pbr":0.88,"per":11.22,"roa":1.09,"roe":2.01,"grade":"C","comment":"PER 11.22배, ROE 2.01%","revenue":1782830040484.0,"analysis":"PER 11.2배입니다. ROE 2.0%입니다. 시가총액 8930.38억. 매출 1.78조, 영업이익 771.71억.","eps_basis":"TTM","debt_ratio":0.8325878347660988,"market_cap":893038054400,"net_income":79565524836.0,"total_debt":847850606784.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.36,"total_assets":1866182332736.0,"total_equity":1018331725952.0,"profit_margin":4.46,"revenue_basis":"TTM","dividend_yield":0.57,"net_income_basis":"TTM","operating_income":77171090615.0,"operating_margin":4.33,"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":64700.0,"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":64861.0},{"date":"2016-10-25","close":63761.0},{"date":"2016-10-26","close":63416.0},{"date":"2016-10-27","close":65205.0},{"date":"2016-10-28","close":62316.0},{"date":"2016-10-31","close":63761.0},{"date":"2016-11-01","close":65893.0},{"date":"2016-11-02","close":62935.0},{"date":"2016-11-03","close":65205.0},{"date":"2016-11-04","close":65412.0},{"date":"2016-11-07","close":65412.0},{"date":"2016-11-08","close":65481.0},{"date":"2016-11-09","close":63555.0},{"date":"2016-11-10","close":71189.0},{"date":"2016-11-11","close":71879.0},{"date":"2016-11-14","close":71879.0},{"date":"2016-11-15","close":71189.0},{"date":"2016-11-16","close":73596.0},{"date":"2016-11-17","close":72910.0},{"date":"2016-11-18","close":70158.0},{"date":"2016-11-21","close":69815.0},{"date":"2016-11-22","close":68301.0},{"date":"2016-11-23","close":65825.0},{"date":"2016-11-24","close":65893.0},{"date":"2016-11-25","close":66719.0},{"date":"2016-11-28","close":65893.0},{"date":"2016-11-29","close":67131.0},{"date":"2016-11-30","close":68301.0},{"date":"2016-12-01","close":65825.0},{"date":"2016-12-02","close":65756.0},{"date":"2016-12-05","close":65137.0},{"date":"2016-12-06","close":65963.0},{"date":"2016-12-07","close":64175.0},{"date":"2016-12-08","close":63761.0},{"date":"2016-12-09","close":64312.0},{"date":"2016-12-12","close":65619.0},{"date":"2016-12-13","close":71534.0},{"date":"2016-12-14","close":72222.0},{"date":"2016-12-15","close":72567.0},{"date":"2016-12-16","close":71879.0},{"date":"2016-12-19","close":69815.0},{"date":"2016-12-20","close":70846.0},{"date":"2016-12-21","close":71534.0},{"date":"2016-12-22","close":69815.0},{"date":"2016-12-23","close":71189.0},{"date":"2016-12-26","close":73596.0},{"date":"2016-12-27","close":73596.0},{"date":"2016-12-28","close":73596.0},{"date":"2016-12-29","close":71879.0},{"date":"2017-01-02","close":69471.0},{"date":"2017-01-03","close":68509.0},{"date":"2017-01-04","close":69471.0},{"date":"2017-01-05","close":71879.0},{"date":"2017-01-06","close":71189.0},{"date":"2017-01-09","close":68783.0},{"date":"2017-01-10","close":70158.0},{"date":"2017-01-11","close":69471.0},{"date":"2017-01-12","close":67682.0},{"date":"2017-01-13","close":69471.0},{"date":"2017-01-16","close":70501.0},{"date":"2017-01-17","close":70846.0},{"date":"2017-01-18","close":70501.0},{"date":"2017-01-19","close":70501.0},{"date":"2017-01-20","close":71534.0},{"date":"2017-01-23","close":68783.0},{"date":"2017-01-24","close":68370.0},{"date":"2017-01-25","close":67682.0},{"date":"2017-01-26","close":67269.0},{"date":"2017-01-31","close":67406.0},{"date":"2017-02-01","close":69127.0},{"date":"2017-02-02","close":68438.0},{"date":"2017-02-03","close":69471.0},{"date":"2017-02-06","close":71534.0},{"date":"2017-02-07","close":72222.0},{"date":"2017-02-08","close":72567.0},{"date":"2017-02-09","close":70846.0},{"date":"2017-02-10","close":70158.0},{"date":"2017-02-13","close":70846.0},{"date":"2017-02-14","close":69815.0},{"date":"2017-02-15","close":73254.0},{"date":"2017-02-16","close":72910.0},{"date":"2017-02-17","close":76693.0},{"date":"2017-02-20","close":74285.0},{"date":"2017-02-21","close":73941.0},{"date":"2017-02-22","close":74630.0},{"date":"2017-02-23","close":76693.0},{"date":"2017-02-24","close":78412.0},{"date":"2017-02-27","close":77380.0},{"date":"2017-02-28","close":75317.0},{"date":"2017-03-02","close":74285.0},{"date":"2017-03-03","close":73596.0},{"date":"2017-03-06","close":75661.0},{"date":"2017-03-07","close":75317.0},{"date":"2017-03-08","close":73941.0},{"date":"2017-03-09","close":73596.0},{"date":"2017-03-10","close":75317.0},{"date":"2017-03-13","close":74974.0},{"date":"2017-03-14","close":72910.0},{"date":"2017-03-15","close":70501.0},{"date":"2017-03-16","close":71534.0},{"date":"2017-03-17","close":71189.0},{"date":"2017-03-20","close":70158.0},{"date":"2017-03-21","close":71189.0},{"date":"2017-03-22","close":71879.0},{"date":"2017-03-23","close":71189.0},{"date":"2017-03-24","close":74285.0},{"date":"2017-03-27","close":75661.0},{"date":"2017-03-28","close":75661.0},{"date":"2017-03-29","close":76004.0},{"date":"2017-03-30","close":74974.0},{"date":"2017-03-31","close":76004.0},{"date":"2017-04-03","close":79788.0},{"date":"2017-04-04","close":79788.0},{"date":"2017-04-05","close":79445.0},{"date":"2017-04-06","close":79788.0},{"date":"2017-04-07","close":79445.0},{"date":"2017-04-10","close":79788.0},{"date":"2017-04-11","close":80132.0},{"date":"2017-04-12","close":79445.0},{"date":"2017-04-13","close":81164.0},{"date":"2017-04-14","close":79100.0},{"date":"2017-04-17","close":79100.0},{"date":"2017-04-18","close":80819.0},{"date":"2017-04-19","close":80476.0},{"date":"2017-04-20","close":79788.0},{"date":"2017-04-21","close":79788.0},{"date":"2017-04-24","close":78757.0},{"date":"2017-04-25","close":79445.0},{"date":"2017-04-26","close":80132.0},{"date":"2017-04-27","close":80476.0},{"date":"2017-04-28","close":80132.0},{"date":"2017-05-02","close":81164.0},{"date":"2017-05-04","close":81164.0},{"date":"2017-05-08","close":84947.0},{"date":"2017-05-10","close":84603.0},{"date":"2017-05-11","close":86323.0},{"date":"2017-05-12","close":85291.0},{"date":"2017-05-15","close":85291.0},{"date":"2017-05-16","close":82540.0},{"date":"2017-05-17","close":81853.0},{"date":"2017-05-18","close":82197.0},{"date":"2017-05-19","close":81507.0},{"date":"2017-05-22","close":80476.0},{"date":"2017-05-23","close":82197.0},{"date":"2017-05-24","close":83227.0},{"date":"2017-05-25","close":82883.0},{"date":"2017-05-26","close":82883.0},{"date":"2017-05-29","close":81507.0},{"date":"2017-05-30","close":83571.0},{"date":"2017-05-31","close":84947.0},{"date":"2017-06-01","close":83571.0},{"date":"2017-06-02","close":83916.0},{"date":"2017-06-05","close":87698.0},{"date":"2017-06-07","close":86667.0},{"date":"2017-06-08","close":85635.0},{"date":"2017-06-09","close":87011.0},{"date":"2017-06-12","close":83571.0},{"date":"2017-06-13","close":84947.0},{"date":"2017-06-14","close":85978.0},{"date":"2017-06-15","close":84603.0},{"date":"2017-06-16","close":82197.0},{"date":"2017-06-19","close":82540.0},{"date":"2017-06-20","close":80476.0},{"date":"2017-06-21","close":80819.0},{"date":"2017-06-22","close":81507.0},{"date":"2017-06-23","close":82540.0},{"date":"2017-06-26","close":81853.0},{"date":"2017-06-27","close":81507.0},{"date":"2017-06-28","close":82540.0},{"date":"2017-06-29","close":83571.0},{"date":"2017-06-30","close":83916.0},{"date":"2017-07-03","close":83916.0},{"date":"2017-07-04","close":85291.0},{"date":"2017-07-05","close":83571.0},{"date":"2017-07-06","close":83916.0},{"date":"2017-07-07","close":85978.0},{"date":"2017-07-10","close":84259.0},{"date":"2017-07-11","close":84603.0},{"date":"2017-07-12","close":83571.0},{"date":"2017-07-13","close":81853.0},{"date":"2017-07-14","close":79100.0},{"date":"2017-07-17","close":80132.0},{"date":"2017-07-18","close":79788.0},{"date":"2017-07-19","close":79788.0},{"date":"2017-07-20","close":80476.0},{"date":"2017-07-21","close":78757.0},{"date":"2017-07-24","close":78757.0},{"date":"2017-07-25","close":79100.0},{"date":"2017-07-26","close":81164.0},{"date":"2017-07-27","close":81507.0},{"date":"2017-07-28","close":79445.0},{"date":"2017-07-31","close":77380.0},{"date":"2017-08-01","close":78412.0},{"date":"2017-08-02","close":77724.0},{"date":"2017-08-03","close":76350.0},{"date":"2017-08-04","close":75317.0},{"date":"2017-08-07","close":77037.0},{"date":"2017-08-08","close":76004.0},{"date":"2017-08-09","close":73254.0},{"date":"2017-08-10","close":75317.0},{"date":"2017-08-11","close":74630.0},{"date":"2017-08-14","close":73596.0},{"date":"2017-08-16","close":72910.0},{"date":"2017-08-17","close":71189.0},{"date":"2017-08-18","close":72222.0},{"date":"2017-08-21","close":71189.0},{"date":"2017-08-22","close":71534.0},{"date":"2017-08-23","close":70846.0},{"date":"2017-08-24","close":71534.0},{"date":"2017-08-25","close":71534.0},{"date":"2017-08-28","close":74285.0},{"date":"2017-08-29","close":74285.0},{"date":"2017-08-30","close":72222.0},{"date":"2017-08-31","close":71534.0},{"date":"2017-09-01","close":72910.0},{"date":"2017-09-04","close":71189.0},{"date":"2017-09-05","close":71189.0},{"date":"2017-09-06","close":71189.0},{"date":"2017-09-07","close":72567.0},{"date":"2017-09-08","close":73596.0},{"date":"2017-09-11","close":74974.0},{"date":"2017-09-12","close":73596.0},{"date":"2017-09-13","close":73941.0},{"date":"2017-09-14","close":73941.0},{"date":"2017-09-15","close":74974.0},{"date":"2017-09-18","close":74285.0},{"date":"2017-09-19","close":74630.0},{"date":"2017-09-20","close":77380.0},{"date":"2017-09-21","close":74630.0},{"date":"2017-09-22","close":72567.0},{"date":"2017-09-25","close":70846.0},{"date":"2017-09-26","close":70846.0},{"date":"2017-09-27","close":72567.0},{"date":"2017-09-28","close":72567.0},{"date":"2017-09-29","close":74630.0},{"date":"2017-10-10","close":73596.0},{"date":"2017-10-11","close":75661.0},{"date":"2017-10-12","close":77724.0},{"date":"2017-10-13","close":78412.0},{"date":"2017-10-16","close":78069.0},{"date":"2017-10-17","close":79445.0},{"date":"2017-10-18","close":80476.0},{"date":"2017-10-19","close":81507.0},{"date":"2017-10-20","close":81853.0},{"date":"2017-10-23","close":82540.0},{"date":"2017-10-24","close":82540.0},{"date":"2017-10-25","close":81164.0},{"date":"2017-10-26","close":79445.0},{"date":"2017-10-27","close":79100.0},{"date":"2017-10-30","close":77380.0},{"date":"2017-10-31","close":77380.0},{"date":"2017-11-01","close":79100.0},{"date":"2017-11-02","close":77380.0},{"date":"2017-11-03","close":81164.0},{"date":"2017-11-06","close":83227.0},{"date":"2017-11-07","close":83916.0},{"date":"2017-11-08","close":86667.0},{"date":"2017-11-09","close":87354.0},{"date":"2017-11-10","close":88386.0},{"date":"2017-11-13","close":87354.0},{"date":"2017-11-14","close":90449.0},{"date":"2017-11-15","close":93202.0},{"date":"2017-11-16","close":93889.0},{"date":"2017-11-17","close":91138.0},{"date":"2017-11-20","close":96984.0},{"date":"2017-11-21","close":99393.0},{"date":"2017-11-22","close":91482.0},{"date":"2017-11-23","close":94233.0},{"date":"2017-11-24","close":92858.0},{"date":"2017-11-27","close":94233.0},{"date":"2017-11-28","close":92170.0},{"date":"2017-11-29","close":93889.0},{"date":"2017-11-30","close":92513.0},{"date":"2017-12-01","close":95953.0},{"date":"2017-12-04","close":94577.0},{"date":"2017-12-05","close":90106.0},{"date":"2017-12-06","close":86667.0},{"date":"2017-12-07","close":85978.0},{"date":"2017-12-08","close":85635.0},{"date":"2017-12-11","close":89419.0},{"date":"2017-12-12","close":87011.0},{"date":"2017-12-13","close":89419.0},{"date":"2017-12-14","close":92513.0},{"date":"2017-12-15","close":92170.0},{"date":"2017-12-18","close":92170.0},{"date":"2017-12-19","close":92170.0},{"date":"2017-12-20","close":90106.0},{"date":"2017-12-21","close":88730.0},{"date":"2017-12-22","close":93889.0},{"date":"2017-12-26","close":94233.0},{"date":"2017-12-27","close":94233.0},{"date":"2017-12-28","close":95265.0},{"date":"2018-01-02","close":88667.9766},{"date":"2018-01-03","close":87721.3516},{"date":"2018-01-04","close":83934.8125},{"date":"2018-01-05","close":87721.3516},{"date":"2018-01-08","close":88036.8984},{"date":"2018-01-09","close":91507.8906},{"date":"2018-01-10","close":93401.1562},{"date":"2018-01-11","close":92454.5156},{"date":"2018-01-12","close":94032.2422},{"date":"2018-01-15","close":93085.6016},{"date":"2018-01-16","close":92454.5156},{"date":"2018-01-17","close":89614.6172},{"date":"2018-01-18","close":89299.0781},{"date":"2018-01-19","close":89930.1641},{"date":"2018-01-22","close":91192.3516},{"date":"2018-01-23","close":93085.6016},{"date":"2018-01-24","close":92770.0547},{"date":"2018-01-25","close":96872.1328},{"date":"2018-01-26","close":95294.4141},{"date":"2018-01-29","close":95294.4141},{"date":"2018-01-30","close":95609.9688},{"date":"2018-01-31","close":92454.5156},{"date":"2018-02-01","close":91823.4297},{"date":"2018-02-02","close":91507.8906},{"date":"2018-02-05","close":91113.4531},{"date":"2018-02-06","close":87137.5859},{"date":"2018-02-07","close":86474.9609},{"date":"2018-02-08","close":86806.2734},{"date":"2018-02-09","close":87468.9141},{"date":"2018-02-12","close":89788.1719},{"date":"2018-02-13","close":89125.5312},{"date":"2018-02-14","close":89125.5312},{"date":"2018-02-19","close":89788.1719},{"date":"2018-02-20","close":89788.1719},{"date":"2018-02-21","close":89125.5312},{"date":"2018-02-22","close":86474.9609},{"date":"2018-02-23","close":89456.8438},{"date":"2018-02-26","close":88794.1953},{"date":"2018-02-27","close":90450.8203},{"date":"2018-02-28","close":85812.3125},{"date":"2018-03-02","close":84155.7109},{"date":"2018-03-05","close":84818.3516},{"date":"2018-03-06","close":85480.9844},{"date":"2018-03-07","close":82499.0859},{"date":"2018-03-08","close":84818.3516},{"date":"2018-03-09","close":85812.3125},{"date":"2018-03-12","close":86143.6406},{"date":"2018-03-13","close":84818.3516},{"date":"2018-03-14","close":85149.6797},{"date":"2018-03-15","close":85812.3125},{"date":"2018-03-16","close":84155.7109},{"date":"2018-03-19","close":82830.4062},{"date":"2018-03-20","close":84155.7109},{"date":"2018-03-21","close":85149.6797},{"date":"2018-03-22","close":84487.0156},{"date":"2018-03-23","close":80179.8438},{"date":"2018-03-26","close":82167.7656},{"date":"2018-03-27","close":83493.0469},{"date":"2018-03-28","close":83493.0469},{"date":"2018-03-29","close":84487.0156},{"date":"2018-03-30","close":84487.0156},{"date":"2018-04-02","close":85480.9844},{"date":"2018-04-03","close":84155.7109},{"date":"2018-04-04","close":85149.6797},{"date":"2018-04-05","close":84487.0156},{"date":"2018-04-06","close":84818.3516},{"date":"2018-04-09","close":87468.9141},{"date":"2018-04-10","close":91444.7812},{"date":"2018-04-11","close":90119.5},{"date":"2018-04-12","close":86806.2734},{"date":"2018-04-13","close":87137.5859},{"date":"2018-04-16","close":88131.5547},{"date":"2018-04-17","close":88131.5547},{"date":"2018-04-18","close":85480.9844},{"date":"2018-04-19","close":83161.7344},{"date":"2018-04-20","close":82830.4062},{"date":"2018-04-23","close":79185.8828},{"date":"2018-04-24","close":77860.5938},{"date":"2018-04-25","close":78191.9141},{"date":"2018-04-26","close":78191.9141},{"date":"2018-04-27","close":79517.1953},{"date":"2018-04-30","close":77529.2734},{"date":"2018-05-02","close":77197.9531},{"date":"2018-05-03","close":75541.3359},{"date":"2018-05-04","close":75210.0156},{"date":"2018-05-08","close":74216.0469},{"date":"2018-05-09","close":75210.0156},{"date":"2018-05-10","close":73884.7344},{"date":"2018-05-11","close":73884.7344},{"date":"2018-05-14","close":74547.3672},{"date":"2018-05-15","close":73553.4062},{"date":"2018-05-16","close":73884.7344},{"date":"2018-05-17","close":74547.3672},{"date":"2018-05-18","close":74216.0469},{"date":"2018-05-21","close":74216.0469},{"date":"2018-05-23","close":72890.7656},{"date":"2018-05-24","close":73222.0859},{"date":"2018-05-25","close":73222.0859},{"date":"2018-05-28","close":72228.1172},{"date":"2018-05-29","close":72228.1172},{"date":"2018-05-30","close":68583.5781},{"date":"2018-05-31","close":69577.5547},{"date":"2018-06-01","close":71565.4766},{"date":"2018-06-04","close":71565.4766},{"date":"2018-06-05","close":69908.8672},{"date":"2018-06-07","close":69908.8672},{"date":"2018-06-08","close":70240.1797},{"date":"2018-06-11","close":69908.8672},{"date":"2018-06-12","close":70902.8359},{"date":"2018-06-14","close":68583.5781},{"date":"2018-06-15","close":68583.5781},{"date":"2018-06-18","close":66926.9688},{"date":"2018-06-19","close":65137.832},{"date":"2018-06-20","close":66198.0703},{"date":"2018-06-21","close":65402.9023},{"date":"2018-06-22","close":66198.0703},{"date":"2018-06-25","close":67258.2969},{"date":"2018-06-26","close":67589.6172},{"date":"2018-06-27","close":68252.2656},{"date":"2018-06-28","close":66595.6562},{"date":"2018-06-29","close":66595.6562},{"date":"2018-07-02","close":65005.3047},{"date":"2018-07-03","close":65270.3711},{"date":"2018-07-04","close":68252.2656},{"date":"2018-07-05","close":66131.8047},{"date":"2018-07-06","close":67258.2969},{"date":"2018-07-09","close":67258.2969},{"date":"2018-07-10","close":67589.6172},{"date":"2018-07-11","close":66595.6562},{"date":"2018-07-12","close":68252.2656},{"date":"2018-07-13","close":67589.6172},{"date":"2018-07-16","close":67258.2969},{"date":"2018-07-17","close":67920.9453},{"date":"2018-07-18","close":66198.0703},{"date":"2018-07-19","close":65005.3047},{"date":"2018-07-20","close":65204.1055},{"date":"2018-07-23","close":64541.4648},{"date":"2018-07-24","close":63945.0898},{"date":"2018-07-25","close":63282.4375},{"date":"2018-07-26","close":64342.6641},{"date":"2018-07-27","close":63613.7578},{"date":"2018-07-30","close":64276.3945},{"date":"2018-07-31","close":69246.2266},{"date":"2018-08-01","close":69246.2266},{"date":"2018-08-02","close":69246.2266},{"date":"2018-08-03","close":69908.8672},{"date":"2018-08-06","close":69908.8672},{"date":"2018-08-07","close":69908.8672},{"date":"2018-08-08","close":69908.8672},{"date":"2018-08-09","close":70571.5},{"date":"2018-08-10","close":70240.1797},{"date":"2018-08-13","close":69577.5547},{"date":"2018-08-14","close":70240.1797},{"date":"2018-08-16","close":68252.2656},{"date":"2018-08-17","close":70902.8359},{"date":"2018-08-20","close":69908.8672},{"date":"2018-08-21","close":71896.7969},{"date":"2018-08-22","close":69577.5547},{"date":"2018-08-23","close":68914.9062},{"date":"2018-08-24","close":69246.2266},{"date":"2018-08-27","close":70571.5},{"date":"2018-08-28","close":70571.5},{"date":"2018-08-29","close":71234.1484},{"date":"2018-08-30","close":70571.5},{"date":"2018-08-31","close":71896.7969},{"date":"2018-09-03","close":72559.4375},{"date":"2018-09-04","close":74547.3672},{"date":"2018-09-05","close":72890.7656},{"date":"2018-09-06","close":71896.7969},{"date":"2018-09-07","close":74216.0469},{"date":"2018-09-10","close":73222.0859},{"date":"2018-09-11","close":75541.3359},{"date":"2018-09-12","close":76203.9844},{"date":"2018-09-13","close":74878.7031},{"date":"2018-09-14","close":75210.0156},{"date":"2018-09-17","close":74216.0469},{"date":"2018-09-18","close":75210.0156},{"date":"2018-09-19","close":75210.0156},{"date":"2018-09-20","close":76203.9844},{"date":"2018-09-21","close":76203.9844},{"date":"2018-09-27","close":76866.625},{"date":"2018-09-28","close":78191.9141},{"date":"2018-10-01","close":75541.3359},{"date":"2018-10-02","close":72890.7656},{"date":"2018-10-04","close":73884.7344},{"date":"2018-10-05","close":71565.4766},{"date":"2018-10-08","close":70240.1797},{"date":"2018-10-10","close":66926.9688},{"date":"2018-10-11","close":63878.8164},{"date":"2018-10-12","close":64872.7812},{"date":"2018-10-15","close":62686.0586},{"date":"2018-10-16","close":64077.6055},{"date":"2018-10-17","close":64408.9297},{"date":"2018-10-18","close":63878.8164},{"date":"2018-10-19","close":64872.7812},{"date":"2018-10-22","close":64475.1875},{"date":"2018-10-23","close":61957.1523},{"date":"2018-10-24","close":63216.1758},{"date":"2018-10-25","close":62222.207},{"date":"2018-10-26","close":60168.0117},{"date":"2018-10-29","close":58511.4023},{"date":"2018-10-30","close":59439.1055},{"date":"2018-10-31","close":57451.1758},{"date":"2018-11-01","close":57583.7031},{"date":"2018-11-02","close":60101.7461},{"date":"2018-11-05","close":61095.7148},{"date":"2018-11-06","close":63017.3828},{"date":"2018-11-07","close":61758.3594},{"date":"2018-11-08","close":63613.7578},{"date":"2018-11-09","close":62155.9453},{"date":"2018-11-12","close":60896.918},{"date":"2018-11-13","close":62619.7969},{"date":"2018-11-14","close":63812.5469},{"date":"2018-11-15","close":64607.7227},{"date":"2018-11-16","close":66131.8047},{"date":"2018-11-19","close":68583.5781},{"date":"2018-11-20","close":67589.6172},{"date":"2018-11-21","close":68252.2656},{"date":"2018-11-22","close":67589.6172},{"date":"2018-11-23","close":66264.3203},{"date":"2018-11-26","close":67589.6172},{"date":"2018-11-27","close":66926.9688},{"date":"2018-11-28","close":66198.0703},{"date":"2018-11-29","close":66926.9688},{"date":"2018-11-30","close":67920.9453},{"date":"2018-12-03","close":68252.2656},{"date":"2018-12-04","close":70240.1797},{"date":"2018-12-05","close":73222.0859},{"date":"2018-12-06","close":73553.4062},{"date":"2018-12-07","close":72228.1172},{"date":"2018-12-10","close":72559.4375},{"date":"2018-12-11","close":71234.1484},{"date":"2018-12-12","close":72559.4375},{"date":"2018-12-13","close":73222.0859},{"date":"2018-12-14","close":71896.7969},{"date":"2018-12-17","close":71896.7969},{"date":"2018-12-18","close":70571.5},{"date":"2018-12-19","close":71234.1484},{"date":"2018-12-20","close":69908.8672},{"date":"2018-12-21","close":71234.1484},{"date":"2018-12-24","close":72559.4375},{"date":"2018-12-26","close":71234.1484},{"date":"2018-12-27","close":72651.4219},{"date":"2018-12-28","close":71598.5078},{"date":"2019-01-02","close":70194.6172},{"date":"2019-01-03","close":69141.6875},{"date":"2019-01-04","close":70054.2188},{"date":"2019-01-07","close":70896.5547},{"date":"2019-01-08","close":71949.4609},{"date":"2019-01-09","close":71949.4609},{"date":"2019-01-10","close":73002.375},{"date":"2019-01-11","close":73704.3359},{"date":"2019-01-14","close":74406.2891},{"date":"2019-01-15","close":74757.2422},{"date":"2019-01-16","close":75108.2266},{"date":"2019-01-17","close":75108.2266},{"date":"2019-01-18","close":75459.2109},{"date":"2019-01-21","close":74406.2891},{"date":"2019-01-22","close":73704.3359},{"date":"2019-01-23","close":75810.1797},{"date":"2019-01-24","close":74757.2422},{"date":"2019-01-25","close":74406.2891},{"date":"2019-01-28","close":73704.3359},{"date":"2019-01-29","close":74406.2891},{"date":"2019-01-30","close":75810.1797},{"date":"2019-01-31","close":74406.2891},{"date":"2019-02-01","close":75108.2266},{"date":"2019-02-07","close":74055.3125},{"date":"2019-02-08","close":74055.3125},{"date":"2019-02-11","close":74055.3125},{"date":"2019-02-12","close":73002.375},{"date":"2019-02-13","close":73353.3594},{"date":"2019-02-14","close":75108.2266},{"date":"2019-02-15","close":73353.3594},{"date":"2019-02-18","close":74055.3125},{"date":"2019-02-19","close":74757.2422},{"date":"2019-02-20","close":74406.2891},{"date":"2019-02-21","close":73353.3594},{"date":"2019-02-22","close":73002.375},{"date":"2019-02-25","close":71949.4609},{"date":"2019-02-26","close":71598.5078},{"date":"2019-02-27","close":73002.375},{"date":"2019-02-28","close":73704.3359},{"date":"2019-03-04","close":75459.2109},{"date":"2019-03-05","close":75810.1797},{"date":"2019-03-06","close":74757.2422},{"date":"2019-03-07","close":74757.2422},{"date":"2019-03-08","close":73353.3594},{"date":"2019-03-11","close":74406.2891},{"date":"2019-03-12","close":73704.3359},{"date":"2019-03-13","close":76512.1172},{"date":"2019-03-14","close":75459.2109},{"date":"2019-03-15","close":75108.2266},{"date":"2019-03-18","close":75108.2266},{"date":"2019-03-19","close":74055.3125},{"date":"2019-03-20","close":74406.2891},{"date":"2019-03-21","close":73002.375},{"date":"2019-03-22","close":71949.4609},{"date":"2019-03-25","close":70545.5781},{"date":"2019-03-26","close":71949.4609},{"date":"2019-03-27","close":72300.4375},{"date":"2019-03-28","close":71247.5234},{"date":"2019-03-29","close":71598.5078},{"date":"2019-04-01","close":74055.3125},{"date":"2019-04-02","close":72651.4219},{"date":"2019-04-03","close":74406.2891},{"date":"2019-04-04","close":74055.3125},{"date":"2019-04-05","close":71949.4609},{"date":"2019-04-08","close":70896.5547},{"date":"2019-04-09","close":70545.5781},{"date":"2019-04-10","close":71247.5234},{"date":"2019-04-11","close":70896.5547},{"date":"2019-04-12","close":71247.5234},{"date":"2019-04-15","close":71598.5078},{"date":"2019-04-16","close":71247.5234},{"date":"2019-04-17","close":71247.5234},{"date":"2019-04-18","close":69913.8281},{"date":"2019-04-19","close":71598.5078},{"date":"2019-04-22","close":71247.5234},{"date":"2019-04-23","close":70545.5781},{"date":"2019-04-24","close":69633.0469},{"date":"2019-04-25","close":70054.2188},{"date":"2019-04-26","close":69492.6562},{"date":"2019-04-29","close":71247.5234},{"date":"2019-04-30","close":71598.5078},{"date":"2019-05-02","close":71247.5234},{"date":"2019-05-03","close":70896.5547},{"date":"2019-05-07","close":70054.2188},{"date":"2019-05-08","close":69562.8438},{"date":"2019-05-09","close":68088.75},{"date":"2019-05-10","close":67246.4297},{"date":"2019-05-13","close":65561.7656},{"date":"2019-05-14","close":65561.7656},{"date":"2019-05-15","close":66684.8672},{"date":"2019-05-16","close":66825.2578},{"date":"2019-05-17","close":66544.4922},{"date":"2019-05-20","close":65280.9805},{"date":"2019-05-21","close":65421.3789},{"date":"2019-05-22","close":65351.1758},{"date":"2019-05-23","close":65210.793},{"date":"2019-05-24","close":65351.1758},{"date":"2019-05-27","close":65491.5703},{"date":"2019-05-28","close":65491.5703},{"date":"2019-05-29","close":64368.4531},{"date":"2019-05-30","close":65772.3438},{"date":"2019-05-31","close":64649.2266},{"date":"2019-06-03","close":64368.4531},{"date":"2019-06-04","close":64438.6484},{"date":"2019-06-05","close":64228.0625},{"date":"2019-06-07","close":65280.9805},{"date":"2019-06-10","close":65140.5938},{"date":"2019-06-11","close":65140.5938},{"date":"2019-06-12","close":65000.207},{"date":"2019-06-13","close":65631.9609},{"date":"2019-06-14","close":65000.207},{"date":"2019-06-17","close":64579.043},{"date":"2019-06-18","close":67807.9844},{"date":"2019-06-19","close":66333.8984},{"date":"2019-06-20","close":67316.6328},{"date":"2019-06-21","close":66965.6484},{"date":"2019-06-24","close":66123.3203},{"date":"2019-06-25","close":65702.1484},{"date":"2019-06-26","close":65982.9375},{"date":"2019-06-27","close":65561.7656},{"date":"2019-06-28","close":64719.4336},{"date":"2019-07-01","close":65491.5703},{"date":"2019-07-02","close":64789.6133},{"date":"2019-07-03","close":64579.043},{"date":"2019-07-04","close":62894.3711},{"date":"2019-07-05","close":63877.1016},{"date":"2019-07-08","close":63175.1484},{"date":"2019-07-09","close":62192.4258},{"date":"2019-07-10","close":62683.7812},{"date":"2019-07-11","close":63455.9258},{"date":"2019-07-12","close":63455.9258},{"date":"2019-07-15","close":62753.9766},{"date":"2019-07-16","close":62403.0078},{"date":"2019-07-17","close":61911.6367},{"date":"2019-07-18","close":62894.3711},{"date":"2019-07-19","close":66263.7109},{"date":"2019-07-22","close":66333.8984},{"date":"2019-07-23","close":65631.9609},{"date":"2019-07-24","close":65210.793},{"date":"2019-07-25","close":63736.707},{"date":"2019-07-26","close":63315.5312},{"date":"2019-07-29","close":62192.4258},{"date":"2019-07-30","close":62052.0312},{"date":"2019-07-31","close":61350.082},{"date":"2019-08-01","close":61560.668},{"date":"2019-08-02","close":60718.3359},{"date":"2019-08-05","close":57208.6094},{"date":"2019-08-06","close":55874.9023},{"date":"2019-08-07","close":56436.4688},{"date":"2019-08-08","close":56015.2969},{"date":"2019-08-09","close":55874.9023},{"date":"2019-08-12","close":57138.4102},{"date":"2019-08-13","close":56647.0508},{"date":"2019-08-14","close":56717.2422},{"date":"2019-08-16","close":56155.6836},{"date":"2019-08-19","close":56787.4375},{"date":"2019-08-20","close":57629.7695},{"date":"2019-08-21","close":58331.7148},{"date":"2019-08-22","close":58121.1328},{"date":"2019-08-23","close":57489.3789},{"date":"2019-08-26","close":56647.0508},{"date":"2019-08-27","close":56155.6836},{"date":"2019-08-28","close":56998.0234},{"date":"2019-08-29","close":57068.2148},{"date":"2019-08-30","close":58191.3281},{"date":"2019-09-02","close":59103.8594},{"date":"2019-09-03","close":58963.4688},{"date":"2019-09-04","close":59244.25},{"date":"2019-09-05","close":58752.8828},{"date":"2019-09-06","close":58331.7148},{"date":"2019-09-09","close":57910.5469},{"date":"2019-09-10","close":58331.7148},{"date":"2019-09-11","close":58612.4883},{"date":"2019-09-16","close":58963.4688},{"date":"2019-09-17","close":60156.7734},{"date":"2019-09-18","close":60437.5508},{"date":"2019-09-19","close":59805.8047},{"date":"2019-09-20","close":60226.9688},{"date":"2019-09-23","close":59244.25},{"date":"2019-09-24","close":59384.6445},{"date":"2019-09-25","close":59033.668},{"date":"2019-09-26","close":58261.5195},{"date":"2019-09-27","close":57770.1602},{"date":"2019-09-30","close":58542.2969},{"date":"2019-10-01","close":59525.0312},{"date":"2019-10-02","close":58331.7148},{"date":"2019-10-04","close":57840.3555},{"date":"2019-10-07","close":58612.4883},{"date":"2019-10-08","close":59525.0312},{"date":"2019-10-10","close":58823.0781},{"date":"2019-10-11","close":59876.0},{"date":"2019-10-14","close":60086.582},{"date":"2019-10-15","close":61981.8398},{"date":"2019-10-16","close":62613.5898},{"date":"2019-10-17","close":62613.5898},{"date":"2019-10-18","close":62332.8164},{"date":"2019-10-21","close":62964.5625},{"date":"2019-10-22","close":64368.4531},{"date":"2019-10-23","close":64579.043},{"date":"2019-10-24","close":64930.0078},{"date":"2019-10-25","close":64298.2617},{"date":"2019-10-28","close":64859.8203},{"date":"2019-10-29","close":64579.043},{"date":"2019-10-30","close":64298.2617},{"date":"2019-10-31","close":67176.2344},{"date":"2019-11-01","close":66123.3203},{"date":"2019-11-04","close":67316.6328},{"date":"2019-11-05","close":67035.8516},{"date":"2019-11-06","close":67667.5859},{"date":"2019-11-07","close":67246.4297},{"date":"2019-11-08","close":67035.8516},{"date":"2019-11-11","close":65982.9375},{"date":"2019-11-12","close":65842.5469},{"date":"2019-11-13","close":64719.4336},{"date":"2019-11-14","close":65351.1758},{"date":"2019-11-15","close":65351.1758},{"date":"2019-11-18","close":65280.9805},{"date":"2019-11-19","close":64228.0625},{"date":"2019-11-20","close":64930.0078},{"date":"2019-11-21","close":64298.2617},{"date":"2019-11-22","close":65702.1484},{"date":"2019-11-25","close":65421.3789},{"date":"2019-11-26","close":65631.9609},{"date":"2019-11-27","close":66474.2969},{"date":"2019-11-28","close":64930.0078},{"date":"2019-11-29","close":64368.4531},{"date":"2019-12-02","close":64649.2266},{"date":"2019-12-03","close":65000.207},{"date":"2019-12-04","close":64579.043},{"date":"2019-12-05","close":64579.043},{"date":"2019-12-06","close":64649.2266},{"date":"2019-12-09","close":63666.5},{"date":"2019-12-10","close":64930.0078},{"date":"2019-12-11","close":64368.4531},{"date":"2019-12-12","close":64579.043},{"date":"2019-12-13","close":64508.8398},{"date":"2019-12-16","close":64508.8398},{"date":"2019-12-17","close":64649.2266},{"date":"2019-12-18","close":64087.6758},{"date":"2019-12-19","close":64438.6484},{"date":"2019-12-20","close":64438.6484},{"date":"2019-12-23","close":68229.1562},{"date":"2019-12-24","close":68509.9375},{"date":"2019-12-26","close":68580.125},{"date":"2019-12-27","close":69926.2266},{"date":"2019-12-30","close":72157.9219},{"date":"2020-01-02","close":70818.9062},{"date":"2020-01-03","close":69926.2266},{"date":"2020-01-06","close":68587.2109},{"date":"2020-01-07","close":68364.0469},{"date":"2020-01-08","close":66653.0859},{"date":"2020-01-09","close":67025.0312},{"date":"2020-01-10","close":67620.1484},{"date":"2020-01-13","close":68959.1641},{"date":"2020-01-14","close":69926.2266},{"date":"2020-01-15","close":70967.6875},{"date":"2020-01-16","close":70893.2969},{"date":"2020-01-17","close":70075.0078},{"date":"2020-01-20","close":70893.2969},{"date":"2020-01-21","close":70818.9062},{"date":"2020-01-22","close":72083.5391},{"date":"2020-01-23","close":71637.1875},{"date":"2020-01-28","close":70298.1719},{"date":"2020-01-29","close":70075.0078},{"date":"2020-01-30","close":69926.2266},{"date":"2020-01-31","close":69107.9375},{"date":"2020-02-03","close":68884.7734},{"date":"2020-02-04","close":69331.1172},{"date":"2020-02-05","close":68810.3828},{"date":"2020-02-06","close":70075.0078},{"date":"2020-02-07","close":69628.6719},{"date":"2020-02-10","close":69182.3359},{"date":"2020-02-11","close":72009.1406},{"date":"2020-02-12","close":72157.9219},{"date":"2020-02-13","close":70670.125},{"date":"2020-02-14","close":69628.6719},{"date":"2020-02-17","close":69479.8828},{"date":"2020-02-18","close":69256.7188},{"date":"2020-02-19","close":71562.8047},{"date":"2020-02-20","close":70446.9609},{"date":"2020-02-21","close":68438.4297},{"date":"2020-02-24","close":65983.5781},{"date":"2020-02-25","close":67099.4219},{"date":"2020-02-26","close":66653.0859},{"date":"2020-02-27","close":66132.3516},{"date":"2020-02-28","close":64272.6289},{"date":"2020-03-02","close":65834.7891},{"date":"2020-03-03","close":66578.6875},{"date":"2020-03-04","close":65983.5781},{"date":"2020-03-05","close":66429.9062},{"date":"2020-03-06","close":65462.8555},{"date":"2020-03-09","close":65462.8555},{"date":"2020-03-10","close":64272.6289},{"date":"2020-03-11","close":61817.7578},{"date":"2020-03-12","close":61817.7578},{"date":"2020-03-13","close":58395.8398},{"date":"2020-03-16","close":56015.3711},{"date":"2020-03-17","close":55494.6445},{"date":"2020-03-18","close":53486.125},{"date":"2020-03-19","close":47609.3516},{"date":"2020-03-20","close":48502.0234},{"date":"2020-03-23","close":45600.8281},{"date":"2020-03-24","close":50064.1992},{"date":"2020-03-25","close":52965.4023},{"date":"2020-03-26","close":54825.1367},{"date":"2020-03-27","close":55420.2539},{"date":"2020-03-30","close":56089.7617},{"date":"2020-03-31","close":63231.1719},{"date":"2020-04-01","close":60478.7461},{"date":"2020-04-02","close":60925.0859},{"date":"2020-04-03","close":60850.6953},{"date":"2020-04-06","close":63975.0547},{"date":"2020-04-07","close":66578.6875},{"date":"2020-04-08","close":66578.6875},{"date":"2020-04-09","close":66950.6328},{"date":"2020-04-10","close":66132.3516},{"date":"2020-04-13","close":66132.3516},{"date":"2020-04-14","close":67545.7656},{"date":"2020-04-16","close":68512.8281},{"date":"2020-04-17","close":67620.1484},{"date":"2020-04-20","close":68512.8281},{"date":"2020-04-21","close":68364.0469},{"date":"2020-04-22","close":69182.3359},{"date":"2020-04-23","close":69777.4609},{"date":"2020-04-24","close":68661.6016},{"date":"2020-04-27","close":68438.4297},{"date":"2020-04-28","close":69405.5078},{"date":"2020-04-29","close":71785.9688},{"date":"2020-05-04","close":71190.8438},{"date":"2020-05-06","close":72157.9219},{"date":"2020-05-07","close":72232.3047},{"date":"2020-05-08","close":73720.0938},{"date":"2020-05-11","close":75877.4062},{"date":"2020-05-12","close":75133.5078},{"date":"2020-05-13","close":75505.4531},{"date":"2020-05-14","close":74389.6094},{"date":"2020-05-15","close":75133.5078},{"date":"2020-05-18","close":74389.6094},{"date":"2020-05-19","close":74017.6484},{"date":"2020-05-20","close":74092.0391},{"date":"2020-05-21","close":73348.1562},{"date":"2020-05-22","close":72529.8672},{"date":"2020-05-25","close":72157.9219},{"date":"2020-05-26","close":72157.9219},{"date":"2020-05-27","close":71637.1875},{"date":"2020-05-28","close":69554.2812},{"date":"2020-05-29","close":70223.7969},{"date":"2020-06-01","close":72157.9219},{"date":"2020-06-02","close":72157.9219},{"date":"2020-06-03","close":72009.1406},{"date":"2020-06-04","close":72529.8672},{"date":"2020-06-05","close":74389.6094},{"date":"2020-06-08","close":73868.875},{"date":"2020-06-09","close":81828.5625},{"date":"2020-06-10","close":84432.2031},{"date":"2020-06-11","close":82944.4062},{"date":"2020-06-12","close":86291.9453},{"date":"2020-06-15","close":81084.6641},{"date":"2020-06-16","close":87407.7812},{"date":"2020-06-17","close":104145.4453},{"date":"2020-06-18","close":93730.9062},{"date":"2020-06-19","close":87407.7812},{"date":"2020-06-22","close":90755.3203},{"date":"2020-06-23","close":89639.4766},{"date":"2020-06-24","close":89267.5312},{"date":"2020-06-25","close":85920.0},{"date":"2020-06-26","close":84060.25},{"date":"2020-06-29","close":82572.4609},{"date":"2020-06-30","close":80712.7109},{"date":"2020-07-01","close":83688.3047},{"date":"2020-07-02","close":85176.1016},{"date":"2020-07-03","close":84060.25},{"date":"2020-07-06","close":88151.6875},{"date":"2020-07-07","close":87779.7266},{"date":"2020-07-08","close":87779.7266},{"date":"2020-07-09","close":88151.6875},{"date":"2020-07-10","close":92615.0625},{"date":"2020-07-13","close":96334.5391},{"date":"2020-07-14","close":94474.7891},{"date":"2020-07-15","close":93358.9453},{"date":"2020-07-16","close":89267.5312},{"date":"2020-07-17","close":90383.3672},{"date":"2020-07-20","close":92987.0078},{"date":"2020-07-21","close":95962.5938},{"date":"2020-07-22","close":94846.7344},{"date":"2020-07-23","close":100797.9062},{"date":"2020-07-24","close":103401.5625},{"date":"2020-07-27","close":104145.4453},{"date":"2020-07-28","close":101913.7656},{"date":"2020-07-29","close":100797.9062},{"date":"2020-07-30","close":99682.0781},{"date":"2020-07-31","close":100425.9609},{"date":"2020-08-03","close":103029.6016},{"date":"2020-08-04","close":133901.2656},{"date":"2020-08-05","close":144315.8438},{"date":"2020-08-06","close":135761.0469},{"date":"2020-08-07","close":132785.4531},{"date":"2020-08-10","close":132413.4844},{"date":"2020-08-11","close":136504.9062},{"date":"2020-08-12","close":128694.0078},{"date":"2020-08-13","close":126462.3438},{"date":"2020-08-14","close":134273.2344},{"date":"2020-08-18","close":132041.5469},{"date":"2020-08-19","close":145059.7344},{"date":"2020-08-20","close":156590.125},{"date":"2020-08-21","close":147663.3594},{"date":"2020-08-24","close":139852.4531},{"date":"2020-08-25","close":144687.7812},{"date":"2020-08-26","close":138364.6719},{"date":"2020-08-27","close":135761.0469},{"date":"2020-08-28","close":136132.9688},{"date":"2020-08-31","close":144315.8438},{"date":"2020-09-01","close":138364.6719},{"date":"2020-09-02","close":135017.125},{"date":"2020-09-03","close":134273.2344},{"date":"2020-09-04","close":129437.9141},{"date":"2020-09-07","close":127950.1094},{"date":"2020-09-08","close":128322.0703},{"date":"2020-09-09","close":127206.2344},{"date":"2020-09-10","close":126090.3906},{"date":"2020-09-11","close":129065.9609},{"date":"2020-09-14","close":130553.7422},{"date":"2020-09-15","close":135761.0469},{"date":"2020-09-16","close":135761.0469},{"date":"2020-09-17","close":135761.0469},{"date":"2020-09-18","close":135389.0938},{"date":"2020-09-21","close":129065.9609},{"date":"2020-09-22","close":121998.9375},{"date":"2020-09-23","close":124230.6328},{"date":"2020-09-24","close":119395.3281},{"date":"2020-09-25","close":118651.4141},{"date":"2020-09-28","close":119023.3672},{"date":"2020-09-29","close":123486.7422},{"date":"2020-10-05","close":127578.1797},{"date":"2020-10-06","close":127578.1797},{"date":"2020-10-07","close":127950.1094},{"date":"2020-10-08","close":127206.2344},{"date":"2020-10-12","close":132785.4531},{"date":"2020-10-13","close":130181.8359},{"date":"2020-10-14","close":128322.0703},{"date":"2020-10-15","close":127206.2344},{"date":"2020-10-16","close":123858.6953},{"date":"2020-10-19","close":123858.6953},{"date":"2020-10-20","close":120883.1016},{"date":"2020-10-21","close":121627.0078},{"date":"2020-10-22","close":120139.2188},{"date":"2020-10-23","close":121998.9375},{"date":"2020-10-26","close":119023.3672},{"date":"2020-10-27","close":113816.1016},{"date":"2020-10-28","close":116419.7266},{"date":"2020-10-29","close":118279.4766},{"date":"2020-10-30","close":113444.1562},{"date":"2020-11-02","close":111212.4609},{"date":"2020-11-03","close":121998.9375},{"date":"2020-11-04","close":124230.6328},{"date":"2020-11-05","close":123858.6953},{"date":"2020-11-06","close":120883.1016},{"date":"2020-11-09","close":121627.0078},{"date":"2020-11-10","close":117907.5234},{"date":"2020-11-11","close":114188.0391},{"date":"2020-11-12","close":113816.1016},{"date":"2020-11-13","close":118279.4766},{"date":"2020-11-16","close":119395.3281},{"date":"2020-11-17","close":116047.7812},{"date":"2020-11-18","close":119395.3281},{"date":"2020-11-19","close":119767.2734},{"date":"2020-11-20","close":140968.2969},{"date":"2020-11-23","close":126462.3438},{"date":"2020-11-24","close":120511.1562},{"date":"2020-11-25","close":121627.0078},{"date":"2020-11-26","close":122742.8516},{"date":"2020-11-27","close":121998.9375},{"date":"2020-11-30","close":129437.9141},{"date":"2020-12-01","close":128322.0703},{"date":"2020-12-02","close":126834.2891},{"date":"2020-12-03","close":126462.3438},{"date":"2020-12-04","close":132041.5469},{"date":"2020-12-07","close":138364.6719},{"date":"2020-12-08","close":129809.8594},{"date":"2020-12-09","close":128322.0703},{"date":"2020-12-10","close":129065.9609},{"date":"2020-12-11","close":131297.6562},{"date":"2020-12-14","close":138736.625},{"date":"2020-12-15","close":136876.8594},{"date":"2020-12-16","close":136876.8594},{"date":"2020-12-17","close":143943.8906},{"date":"2020-12-18","close":181138.6875},{"date":"2020-12-21","close":194156.875},{"date":"2020-12-22","close":182254.5312},{"date":"2020-12-23","close":166632.7188},{"date":"2020-12-24","close":169608.3125},{"date":"2020-12-28","close":161425.4219},{"date":"2020-12-29","close":169889.0625},{"date":"2020-12-30","close":177736.1406},{"date":"2021-01-04","close":182444.375},{"date":"2021-01-05","close":182052.0156},{"date":"2021-01-06","close":184798.5},{"date":"2021-01-07","close":180482.6094},{"date":"2021-01-08","close":171850.8281},{"date":"2021-01-11","close":164396.1406},{"date":"2021-01-12","close":159295.5156},{"date":"2021-01-13","close":158903.1562},{"date":"2021-01-14","close":179305.5469},{"date":"2021-01-15","close":165180.8438},{"date":"2021-01-18","close":156156.6875},{"date":"2021-01-19","close":153017.875},{"date":"2021-01-20","close":156549.0469},{"date":"2021-01-21","close":162826.7031},{"date":"2021-01-22","close":166750.25},{"date":"2021-01-25","close":164396.1406},{"date":"2021-01-26","close":161649.625},{"date":"2021-01-27","close":162434.3438},{"date":"2021-01-28","close":153410.2188},{"date":"2021-01-29","close":143993.75},{"date":"2021-02-01","close":147524.9062},{"date":"2021-02-02","close":145563.1406},{"date":"2021-02-03","close":146347.875},{"date":"2021-02-04","close":140070.2031},{"date":"2021-02-05","close":144386.0938},{"date":"2021-02-08","close":140462.5469},{"date":"2021-02-09","close":145170.7812},{"date":"2021-02-10","close":150663.75},{"date":"2021-02-15","close":148309.625},{"date":"2021-02-16","close":149094.3438},{"date":"2021-02-17","close":142816.6562},{"date":"2021-02-18","close":142816.6562},{"date":"2021-02-19","close":148701.9844},{"date":"2021-02-22","close":143209.0156},{"date":"2021-02-23","close":136539.0312},{"date":"2021-02-24","close":130261.3516},{"date":"2021-02-25","close":135361.9375},{"date":"2021-02-26","close":134184.9062},{"date":"2021-03-02","close":134577.25},{"date":"2021-03-03","close":136931.375},{"date":"2021-03-04","close":145955.5},{"date":"2021-03-05","close":148309.625},{"date":"2021-03-08","close":134969.6094},{"date":"2021-03-09","close":125553.1172},{"date":"2021-03-10","close":121237.2344},{"date":"2021-03-11","close":121237.2344},{"date":"2021-03-12","close":123983.7031},{"date":"2021-03-15","close":124768.4141},{"date":"2021-03-16","close":131438.4219},{"date":"2021-03-17","close":153017.875},{"date":"2021-03-18","close":122021.9453},{"date":"2021-03-19","close":119275.4609},{"date":"2021-03-22","close":119275.4609},{"date":"2021-03-23","close":112213.1016},{"date":"2021-03-24","close":110643.6875},{"date":"2021-03-25","close":105543.1016},{"date":"2021-03-26","close":107504.8516},{"date":"2021-03-29","close":108289.5703},{"date":"2021-03-30","close":108289.5703},{"date":"2021-03-31","close":108289.5703},{"date":"2021-04-01","close":109858.9766},{"date":"2021-04-02","close":109858.9766},{"date":"2021-04-05","close":109074.2734},{"date":"2021-04-06","close":107897.2188},{"date":"2021-04-07","close":107897.2188},{"date":"2021-04-08","close":109858.9766},{"date":"2021-04-09","close":112605.4531},{"date":"2021-04-12","close":112605.4531},{"date":"2021-04-13","close":112605.4531},{"date":"2021-04-14","close":114959.5859},{"date":"2021-04-15","close":116136.6406},{"date":"2021-04-16","close":119275.4609},{"date":"2021-04-19","close":118490.7578},{"date":"2021-04-20","close":116529.0},{"date":"2021-04-21","close":109466.625},{"date":"2021-04-22","close":111820.7422},{"date":"2021-04-23","close":112213.1016},{"date":"2021-04-26","close":112213.1016},{"date":"2021-04-27","close":109466.625},{"date":"2021-04-28","close":114567.2266},{"date":"2021-04-29","close":109858.9766},{"date":"2021-04-30","close":109074.2734},{"date":"2021-05-03","close":102404.2656},{"date":"2021-05-04","close":100050.1328},{"date":"2021-05-06","close":101619.5547},{"date":"2021-05-07","close":103973.6719},{"date":"2021-05-10","close":107504.8516},{"date":"2021-05-11","close":105150.7344},{"date":"2021-05-12","close":102796.6016},{"date":"2021-05-13","close":101227.2031},{"date":"2021-05-14","close":102404.2656},{"date":"2021-05-17","close":101227.2031},{"date":"2021-05-18","close":103188.9766},{"date":"2021-05-20","close":101227.2031},{"date":"2021-05-21","close":101227.2031},{"date":"2021-05-24","close":99657.7891},{"date":"2021-05-25","close":100442.4922},{"date":"2021-05-26","close":102011.9141},{"date":"2021-05-27","close":103188.9766},{"date":"2021-05-28","close":102404.2656},{"date":"2021-05-31","close":102404.2656},{"date":"2021-06-01","close":103581.3281},{"date":"2021-06-02","close":102404.2656},{"date":"2021-06-03","close":102404.2656},{"date":"2021-06-04","close":102011.9141},{"date":"2021-06-07","close":102011.9141},{"date":"2021-06-08","close":102404.2656},{"date":"2021-06-09","close":102404.2656},{"date":"2021-06-10","close":103973.6719},{"date":"2021-06-11","close":103581.3281},{"date":"2021-06-14","close":104758.3828},{"date":"2021-06-15","close":103581.3281},{"date":"2021-06-16","close":102796.6016},{"date":"2021-06-17","close":102796.6016},{"date":"2021-06-18","close":103581.3281},{"date":"2021-06-21","close":103581.3281},{"date":"2021-06-22","close":102796.6016},{"date":"2021-06-23","close":104366.0391},{"date":"2021-06-24","close":104758.3828},{"date":"2021-06-25","close":105935.4453},{"date":"2021-06-28","close":107112.5078},{"date":"2021-06-29","close":108289.5703},{"date":"2021-06-30","close":107504.8516},{"date":"2021-07-01","close":111036.0391},{"date":"2021-07-02","close":109858.9766},{"date":"2021-07-05","close":111036.0391},{"date":"2021-07-06","close":108289.5703},{"date":"2021-07-07","close":107112.5078},{"date":"2021-07-08","close":105150.7344},{"date":"2021-07-09","close":104758.3828},{"date":"2021-07-12","close":106327.7969},{"date":"2021-07-13","close":107112.5078},{"date":"2021-07-14","close":106327.7969},{"date":"2021-07-15","close":107504.8516},{"date":"2021-07-16","close":106327.7969},{"date":"2021-07-19","close":105150.7344},{"date":"2021-07-20","close":103973.6719},{"date":"2021-07-21","close":103188.9766},{"date":"2021-07-22","close":103973.6719},{"date":"2021-07-23","close":103973.6719},{"date":"2021-07-26","close":102011.9141},{"date":"2021-07-27","close":102011.9141},{"date":"2021-07-28","close":102011.9141},{"date":"2021-07-29","close":102796.6016},{"date":"2021-07-30","close":102011.9141},{"date":"2021-08-02","close":101619.5547},{"date":"2021-08-03","close":101619.5547},{"date":"2021-08-04","close":103188.9766},{"date":"2021-08-05","close":102796.6016},{"date":"2021-08-06","close":106327.7969},{"date":"2021-08-09","close":103188.9766},{"date":"2021-08-10","close":103581.3281},{"date":"2021-08-11","close":104366.0391},{"date":"2021-08-12","close":103581.3281},{"date":"2021-08-13","close":101227.2031},{"date":"2021-08-17","close":100834.8594},{"date":"2021-08-18","close":100050.1328},{"date":"2021-08-19","close":95734.2578},{"date":"2021-08-20","close":92595.4219},{"date":"2021-08-23","close":96126.6016},{"date":"2021-08-24","close":99657.7891},{"date":"2021-08-25","close":99657.7891},{"date":"2021-08-26","close":99657.7891},{"date":"2021-08-27","close":101227.2031},{"date":"2021-08-30","close":100442.4922},{"date":"2021-08-31","close":101227.2031},{"date":"2021-09-01","close":103188.9766},{"date":"2021-09-02","close":101619.5547},{"date":"2021-09-03","close":103973.6719},{"date":"2021-09-06","close":102796.6016},{"date":"2021-09-07","close":102011.9141},{"date":"2021-09-08","close":100442.4922},{"date":"2021-09-09","close":98873.0859},{"date":"2021-09-10","close":99265.4297},{"date":"2021-09-13","close":98088.3828},{"date":"2021-09-14","close":98088.3828},{"date":"2021-09-15","close":97696.0312},{"date":"2021-09-16","close":96126.6016},{"date":"2021-09-17","close":97303.6562},{"date":"2021-09-23","close":96126.6016},{"date":"2021-09-24","close":95341.9062},{"date":"2021-09-27","close":94557.1875},{"date":"2021-09-28","close":93380.1328},{"date":"2021-09-29","close":91810.7109},{"date":"2021-09-30","close":94557.1875},{"date":"2021-10-01","close":98088.3828},{"date":"2021-10-05","close":89848.9453},{"date":"2021-10-06","close":87102.4766},{"date":"2021-10-07","close":91418.3672},{"date":"2021-10-08","close":93380.1328},{"date":"2021-10-12","close":90241.3047},{"date":"2021-10-13","close":91026.0078},{"date":"2021-10-14","close":94164.8516},{"date":"2021-10-15","close":94557.1875},{"date":"2021-10-18","close":94164.8516},{"date":"2021-10-19","close":94557.1875},{"date":"2021-10-20","close":94164.8516},{"date":"2021-10-21","close":92595.4219},{"date":"2021-10-22","close":92595.4219},{"date":"2021-10-25","close":92595.4219},{"date":"2021-10-26","close":94164.8516},{"date":"2021-10-27","close":93380.1328},{"date":"2021-10-28","close":91810.7109},{"date":"2021-10-29","close":92203.0703},{"date":"2021-11-01","close":94949.5391},{"date":"2021-11-02","close":95734.2578},{"date":"2021-11-03","close":96911.3203},{"date":"2021-11-04","close":94164.8516},{"date":"2021-11-05","close":92987.7812},{"date":"2021-11-08","close":91418.3672},{"date":"2021-11-09","close":92203.0703},{"date":"2021-11-10","close":89456.6016},{"date":"2021-11-11","close":88671.9062},{"date":"2021-11-12","close":89064.2422},{"date":"2021-11-15","close":92203.0703},{"date":"2021-11-16","close":92595.4219},{"date":"2021-11-17","close":90241.3047},{"date":"2021-11-18","close":89456.6016},{"date":"2021-11-19","close":89456.6016},{"date":"2021-11-22","close":90633.6484},{"date":"2021-11-23","close":88671.9062},{"date":"2021-11-24","close":87887.1797},{"date":"2021-11-25","close":87887.1797},{"date":"2021-11-26","close":87494.8438},{"date":"2021-11-29","close":87102.4766},{"date":"2021-11-30","close":83571.2969},{"date":"2021-12-01","close":83963.6484},{"date":"2021-12-02","close":86710.125},{"date":"2021-12-03","close":88671.9062},{"date":"2021-12-06","close":87494.8438},{"date":"2021-12-07","close":89848.9453},{"date":"2021-12-08","close":89064.2422},{"date":"2021-12-09","close":91418.3672},{"date":"2021-12-10","close":91026.0078},{"date":"2021-12-13","close":89848.9453},{"date":"2021-12-14","close":90633.6484},{"date":"2021-12-15","close":91810.7109},{"date":"2021-12-16","close":93380.1328},{"date":"2021-12-17","close":93380.1328},{"date":"2021-12-20","close":91418.3672},{"date":"2021-12-21","close":90241.3047},{"date":"2021-12-22","close":90633.6484},{"date":"2021-12-23","close":91026.0078},{"date":"2021-12-24","close":91026.0078},{"date":"2021-12-27","close":94164.8516},{"date":"2021-12-28","close":94949.5391},{"date":"2021-12-29","close":93920.4922},{"date":"2021-12-30","close":92258.1875},{"date":"2022-01-03","close":95313.0},{"date":"2022-01-04","close":90595.875},{"date":"2022-01-05","close":88517.9844},{"date":"2022-01-06","close":86024.5312},{"date":"2022-01-07","close":86440.1094},{"date":"2022-01-10","close":85608.9531},{"date":"2022-01-11","close":85608.9531},{"date":"2022-01-12","close":87271.2578},{"date":"2022-01-13","close":85193.375},{"date":"2022-01-14","close":83531.0547},{"date":"2022-01-17","close":81951.8672},{"date":"2022-01-18","close":80040.2188},{"date":"2022-01-19","close":79125.9297},{"date":"2022-01-20","close":80622.0234},{"date":"2022-01-21","close":79873.9844},{"date":"2022-01-24","close":79707.7422},{"date":"2022-01-25","close":76798.7031},{"date":"2022-01-26","close":76798.7031},{"date":"2022-01-27","close":73640.3125},{"date":"2022-01-28","close":76715.5859},{"date":"2022-02-03","close":80040.2188},{"date":"2022-02-04","close":79292.1719},{"date":"2022-02-07","close":79125.9297},{"date":"2022-02-08","close":79125.9297},{"date":"2022-02-09","close":79125.9297},{"date":"2022-02-10","close":79790.8594},{"date":"2022-02-11","close":78128.5469},{"date":"2022-02-14","close":79209.0547},{"date":"2022-02-15","close":76881.8203},{"date":"2022-02-16","close":78544.1328},{"date":"2022-02-17","close":78461.0156},{"date":"2022-02-18","close":79125.9297},{"date":"2022-02-21","close":80622.0234},{"date":"2022-02-22","close":80622.0234},{"date":"2022-02-23","close":80622.0234},{"date":"2022-02-24","close":78377.8906},{"date":"2022-02-25","close":79957.0938},{"date":"2022-02-28","close":79957.0938},{"date":"2022-03-02","close":80871.3672},{"date":"2022-03-03","close":81951.8672},{"date":"2022-03-04","close":81453.1797},{"date":"2022-03-07","close":80123.3203},{"date":"2022-03-08","close":80289.5625},{"date":"2022-03-10","close":81951.8672},{"date":"2022-03-11","close":81951.8672},{"date":"2022-03-14","close":80538.9062},{"date":"2022-03-15","close":80538.9062},{"date":"2022-03-16","close":81619.4062},{"date":"2022-03-17","close":81619.4062},{"date":"2022-03-18","close":83115.4766},{"date":"2022-03-21","close":82201.2188},{"date":"2022-03-22","close":82284.3281},{"date":"2022-03-23","close":82284.3281},{"date":"2022-03-24","close":82450.5625},{"date":"2022-03-25","close":82034.9844},{"date":"2022-03-28","close":81702.5156},{"date":"2022-03-29","close":81785.625},{"date":"2022-03-30","close":81785.625},{"date":"2022-03-31","close":81785.625},{"date":"2022-04-01","close":80538.9062},{"date":"2022-04-04","close":80788.2422},{"date":"2022-04-05","close":80622.0234},{"date":"2022-04-06","close":79790.8594},{"date":"2022-04-07","close":78544.1328},{"date":"2022-04-08","close":79209.0547},{"date":"2022-04-11","close":80372.6641},{"date":"2022-04-12","close":78710.3594},{"date":"2022-04-13","close":79375.2812},{"date":"2022-04-14","close":80206.4375},{"date":"2022-04-15","close":80289.5625},{"date":"2022-04-18","close":80538.9062},{"date":"2022-04-19","close":81453.1797},{"date":"2022-04-20","close":81120.7031},{"date":"2022-04-21","close":81286.9453},{"date":"2022-04-22","close":80455.7891},{"date":"2022-04-25","close":79957.0938},{"date":"2022-04-26","close":80622.0234},{"date":"2022-04-27","close":79873.9844},{"date":"2022-04-28","close":81702.5156},{"date":"2022-04-29","close":82284.3281},{"date":"2022-05-02","close":81370.0547},{"date":"2022-05-03","close":81619.4062},{"date":"2022-05-04","close":80206.4375},{"date":"2022-05-06","close":79957.0938},{"date":"2022-05-09","close":82082.0},{"date":"2022-05-10","close":76964.9297},{"date":"2022-05-11","close":76466.25},{"date":"2022-05-12","close":75718.1953},{"date":"2022-05-13","close":76383.1172},{"date":"2022-05-16","close":75801.3203},{"date":"2022-05-17","close":75551.9766},{"date":"2022-05-18","close":74305.2422},{"date":"2022-05-19","close":73889.6719},{"date":"2022-05-20","close":75136.3984},{"date":"2022-05-23","close":76715.5859},{"date":"2022-05-24","close":75551.9766},{"date":"2022-05-25","close":77131.1641},{"date":"2022-05-26","close":76050.6719},{"date":"2022-05-27","close":76216.8906},{"date":"2022-05-30","close":77546.7422},{"date":"2022-05-31","close":77131.1641},{"date":"2022-06-02","close":76466.25},{"date":"2022-06-03","close":77048.0547},{"date":"2022-06-07","close":75136.3984},{"date":"2022-06-08","close":75884.4375},{"date":"2022-06-09","close":75551.9766},{"date":"2022-06-10","close":74720.8203},{"date":"2022-06-13","close":73640.3125},{"date":"2022-06-14","close":73972.7812},{"date":"2022-06-15","close":70814.3906},{"date":"2022-06-16","close":71728.6641},{"date":"2022-06-17","close":71479.3125},{"date":"2022-06-20","close":70565.0469},{"date":"2022-06-21","close":72809.1641},{"date":"2022-06-22","close":71728.6641},{"date":"2022-06-23","close":70232.5781},{"date":"2022-06-24","close":71728.6641},{"date":"2022-06-27","close":71479.3125},{"date":"2022-06-28","close":73141.625},{"date":"2022-06-29","close":71978.0078},{"date":"2022-06-30","close":72726.0469},{"date":"2022-07-01","close":72310.4688},{"date":"2022-07-04","close":72809.1641},{"date":"2022-07-05","close":73224.7422},{"date":"2022-07-06","close":71645.5547},{"date":"2022-07-07","close":74803.9375},{"date":"2022-07-08","close":73806.5547},{"date":"2022-07-11","close":74222.125},{"date":"2022-07-12","close":76632.4688},{"date":"2022-07-13","close":75053.2891},{"date":"2022-07-14","close":73557.2031},{"date":"2022-07-15","close":73640.3125},{"date":"2022-07-18","close":73972.7812},{"date":"2022-07-19","close":74887.0547},{"date":"2022-07-20","close":76466.25},{"date":"2022-07-21","close":75551.9766},{"date":"2022-07-22","close":74637.7031},{"date":"2022-07-25","close":75219.5156},{"date":"2022-07-26","close":74388.3594},{"date":"2022-07-27","close":74388.3594},{"date":"2022-07-28","close":74305.2422},{"date":"2022-07-29","close":74887.0547},{"date":"2022-08-01","close":74471.4844},{"date":"2022-08-02","close":73474.0938},{"date":"2022-08-03","close":73723.4375},{"date":"2022-08-04","close":75219.5156},{"date":"2022-08-05","close":75967.5469},{"date":"2022-08-08","close":75635.0859},{"date":"2022-08-09","close":76383.1172},{"date":"2022-08-10","close":75219.5156},{"date":"2022-08-11","close":76050.6719},{"date":"2022-08-12","close":76216.8906},{"date":"2022-08-16","close":76216.8906},{"date":"2022-08-17","close":75053.2891},{"date":"2022-08-18","close":74139.0078},{"date":"2022-08-19","close":74055.8984},{"date":"2022-08-22","close":73640.3125},{"date":"2022-08-23","close":71978.0078},{"date":"2022-08-24","close":71313.0859},{"date":"2022-08-25","close":72227.3516},{"date":"2022-08-26","close":72310.4688},{"date":"2022-08-29","close":70731.2734},{"date":"2022-08-30","close":71313.0859},{"date":"2022-08-31","close":71396.2031},{"date":"2022-09-01","close":70149.4688},{"date":"2022-09-02","close":71063.7422},{"date":"2022-09-05","close":69983.2344},{"date":"2022-09-06","close":69817.0078},{"date":"2022-09-07","close":68653.3906},{"date":"2022-09-08","close":68985.8516},{"date":"2022-09-13","close":70315.7031},{"date":"2022-09-14","close":70232.5781},{"date":"2022-09-15","close":69152.0859},{"date":"2022-09-16","close":68736.5},{"date":"2022-09-19","close":68071.5781},{"date":"2022-09-20","close":68570.2734},{"date":"2022-09-21","close":67988.4609},{"date":"2022-09-22","close":67406.6562},{"date":"2022-09-23","close":66326.1562},{"date":"2022-09-26","close":63500.2305},{"date":"2022-09-27","close":64165.1523},{"date":"2022-09-28","close":64248.2656},{"date":"2022-09-29","close":64830.0781},{"date":"2022-09-30","close":65328.7617},{"date":"2022-10-04","close":65162.5352},{"date":"2022-10-05","close":63334.0},{"date":"2022-10-06","close":63915.8047},{"date":"2022-10-07","close":63666.4609},{"date":"2022-10-11","close":63084.6523},{"date":"2022-10-12","close":62170.3789},{"date":"2022-10-13","close":60674.3008},{"date":"2022-10-14","close":63084.6523},{"date":"2022-10-17","close":63167.7656},{"date":"2022-10-18","close":64331.3828},{"date":"2022-10-19","close":64580.7227},{"date":"2022-10-20","close":64082.0273},{"date":"2022-10-21","close":64414.5},{"date":"2022-10-24","close":65827.4609},{"date":"2022-10-25","close":65162.5352},{"date":"2022-10-26","close":66492.3828},{"date":"2022-10-27","close":68736.5},{"date":"2022-10-28","close":67988.4609},{"date":"2022-10-31","close":69817.0078},{"date":"2022-11-01","close":69900.125},{"date":"2022-11-02","close":71146.8594},{"date":"2022-11-03","close":69318.3125},{"date":"2022-11-04","close":69068.9688},{"date":"2022-11-07","close":69318.3125},{"date":"2022-11-08","close":69152.0859},{"date":"2022-11-09","close":70398.8203},{"date":"2022-11-10","close":70149.4688},{"date":"2022-11-11","close":70897.5078},{"date":"2022-11-14","close":71728.6641},{"date":"2022-11-15","close":73972.7812},{"date":"2022-11-16","close":73390.9688},{"date":"2022-11-17","close":73557.2031},{"date":"2022-11-18","close":73390.9688},{"date":"2022-11-21","close":73058.5156},{"date":"2022-11-22","close":71479.3125},{"date":"2022-11-23","close":72144.2422},{"date":"2022-11-24","close":72809.1641},{"date":"2022-11-25","close":71894.8984},{"date":"2022-11-28","close":69900.125},{"date":"2022-11-29","close":70149.4688},{"date":"2022-11-30","close":69567.6562},{"date":"2022-12-01","close":71728.6641},{"date":"2022-12-02","close":71229.9688},{"date":"2022-12-05","close":70731.2734},{"date":"2022-12-06","close":69900.125},{"date":"2022-12-07","close":70565.0469},{"date":"2022-12-08","close":71063.7422},{"date":"2022-12-09","close":73058.5156},{"date":"2022-12-12","close":71479.3125},{"date":"2022-12-13","close":74637.7031},{"date":"2022-12-14","close":74720.8203},{"date":"2022-12-15","close":75302.6328},{"date":"2022-12-16","close":75884.4375},{"date":"2022-12-19","close":74554.5938},{"date":"2022-12-20","close":73307.8594},{"date":"2022-12-21","close":74139.0078},{"date":"2022-12-22","close":75385.7422},{"date":"2022-12-23","close":73806.5547},{"date":"2022-12-26","close":73723.4375},{"date":"2022-12-27","close":75385.7422},{"date":"2022-12-28","close":74784.5078},{"date":"2022-12-29","close":72488.875},{"date":"2023-01-02","close":70987.8906},{"date":"2023-01-03","close":70281.5391},{"date":"2023-01-04","close":70634.7188},{"date":"2023-01-05","close":70634.7188},{"date":"2023-01-06","close":71870.8359},{"date":"2023-01-09","close":74696.2188},{"date":"2023-01-10","close":73901.5781},{"date":"2023-01-11","close":73813.2812},{"date":"2023-01-12","close":73901.5781},{"date":"2023-01-13","close":73636.6953},{"date":"2023-01-16","close":74166.4531},{"date":"2023-01-17","close":72930.3438},{"date":"2023-01-18","close":73018.6328},{"date":"2023-01-19","close":73283.5234},{"date":"2023-01-20","close":72312.2891},{"date":"2023-01-25","close":73106.9297},{"date":"2023-01-26","close":73371.8203},{"date":"2023-01-27","close":72488.875},{"date":"2023-01-30","close":72047.4141},{"date":"2023-01-31","close":72047.4141},{"date":"2023-02-01","close":71870.8359},{"date":"2023-02-02","close":73106.9297},{"date":"2023-02-03","close":73813.2812},{"date":"2023-02-06","close":73195.2344},{"date":"2023-02-07","close":72753.7656},{"date":"2023-02-08","close":74696.2188},{"date":"2023-02-09","close":73548.3984},{"date":"2023-02-10","close":73106.9297},{"date":"2023-02-13","close":71870.8359},{"date":"2023-02-14","close":71341.0703},{"date":"2023-02-15","close":70899.5938},{"date":"2023-02-16","close":72223.9922},{"date":"2023-02-17","close":71429.3672},{"date":"2023-02-20","close":72312.2891},{"date":"2023-02-21","close":71870.8359},{"date":"2023-02-22","close":70811.3047},{"date":"2023-02-23","close":70811.3047},{"date":"2023-02-24","close":71517.6641},{"date":"2023-02-27","close":70546.4297},{"date":"2023-02-28","close":69840.0781},{"date":"2023-03-02","close":70193.2578},{"date":"2023-03-03","close":71429.3672},{"date":"2023-03-06","close":71782.5312},{"date":"2023-03-07","close":72135.7031},{"date":"2023-03-08","close":71782.5312},{"date":"2023-03-09","close":71782.5312},{"date":"2023-03-10","close":70281.5391},{"date":"2023-03-13","close":68780.5547},{"date":"2023-03-14","close":67102.9844},{"date":"2023-03-15","close":69310.3203},{"date":"2023-03-16","close":69045.4297},{"date":"2023-03-17","close":69486.9062},{"date":"2023-03-20","close":69575.2031},{"date":"2023-03-21","close":70811.3047},{"date":"2023-03-22","close":69575.2031},{"date":"2023-03-23","close":68780.5547},{"date":"2023-03-24","close":68339.0859},{"date":"2023-03-27","close":68692.2656},{"date":"2023-03-28","close":69045.4297},{"date":"2023-03-29","close":68692.2656},{"date":"2023-03-30","close":68427.375},{"date":"2023-03-31","close":68515.6719},{"date":"2023-04-03","close":67897.625},{"date":"2023-04-04","close":70016.6719},{"date":"2023-04-05","close":70987.8906},{"date":"2023-04-06","close":72312.2891},{"date":"2023-04-07","close":73724.9922},{"date":"2023-04-10","close":73636.6953},{"date":"2023-04-11","close":74519.625},{"date":"2023-04-12","close":76197.1953},{"date":"2023-04-13","close":76815.25},{"date":"2023-04-14","close":76462.0859},{"date":"2023-04-17","close":75667.4453},{"date":"2023-04-18","close":75490.8594},{"date":"2023-04-19","close":75490.8594},{"date":"2023-04-20","close":73989.8672},{"date":"2023-04-21","close":73989.8672},{"date":"2023-04-24","close":73636.6953},{"date":"2023-04-25","close":74254.75},{"date":"2023-04-26","close":75490.8594},{"date":"2023-04-27","close":74166.4531},{"date":"2023-04-28","close":74784.5078},{"date":"2023-05-02","close":76550.375},{"date":"2023-05-03","close":74607.9297},{"date":"2023-05-04","close":76550.375},{"date":"2023-05-08","close":76903.5469},{"date":"2023-05-09","close":76815.25},{"date":"2023-05-10","close":76020.6172},{"date":"2023-05-11","close":75932.3281},{"date":"2023-05-12","close":75314.2734},{"date":"2023-05-15","close":75932.3281},{"date":"2023-05-16","close":75932.3281},{"date":"2023-05-17","close":75137.6875},{"date":"2023-05-18","close":75490.8594},{"date":"2023-05-19","close":75225.9766},{"date":"2023-05-22","close":76991.8438},{"date":"2023-05-23","close":77345.0234},{"date":"2023-05-24","close":78227.9531},{"date":"2023-05-25","close":76108.9062},{"date":"2023-05-26","close":76197.1953},{"date":"2023-05-30","close":77786.4922},{"date":"2023-05-31","close":77786.4922},{"date":"2023-06-01","close":77874.7812},{"date":"2023-06-02","close":78227.9531},{"date":"2023-06-05","close":78581.125},{"date":"2023-06-07","close":78051.3594},{"date":"2023-06-08","close":78051.3594},{"date":"2023-06-09","close":77521.6016},{"date":"2023-06-12","close":76550.375},{"date":"2023-06-13","close":77521.6016},{"date":"2023-06-14","close":76020.6172},{"date":"2023-06-15","close":74431.3359},{"date":"2023-06-16","close":74166.4531},{"date":"2023-06-19","close":74607.9297},{"date":"2023-06-20","close":74343.0391},{"date":"2023-06-21","close":74078.1641},{"date":"2023-06-22","close":74607.9297},{"date":"2023-06-23","close":72753.7656},{"date":"2023-06-26","close":72930.3438},{"date":"2023-06-27","close":73460.1094},{"date":"2023-06-28","close":72665.4609},{"date":"2023-06-29","close":71517.6641},{"date":"2023-06-30","close":72488.875},{"date":"2023-07-03","close":72135.7031},{"date":"2023-07-04","close":71252.7734},{"date":"2023-07-05","close":70193.2578},{"date":"2023-07-06","close":69575.2031},{"date":"2023-07-07","close":67985.9219},{"date":"2023-07-10","close":67721.0391},{"date":"2023-07-11","close":67279.5781},{"date":"2023-07-12","close":67897.625},{"date":"2023-07-13","close":69133.7344},{"date":"2023-07-14","close":69840.0781},{"date":"2023-07-17","close":68427.375},{"date":"2023-07-18","close":68250.7969},{"date":"2023-07-19","close":69045.4297},{"date":"2023-07-20","close":69133.7344},{"date":"2023-07-21","close":70546.4297},{"date":"2023-07-24","close":68868.8516},{"date":"2023-07-25","close":67367.8672},{"date":"2023-07-26","close":65337.1094},{"date":"2023-07-27","close":67632.75},{"date":"2023-07-28","close":69928.3672},{"date":"2023-07-31","close":68162.5078},{"date":"2023-08-01","close":70193.2578},{"date":"2023-08-02","close":68957.1406},{"date":"2023-08-03","close":71517.6641},{"date":"2023-08-04","close":72135.7031},{"date":"2023-08-07","close":71870.8359},{"date":"2023-08-08","close":71517.6641},{"date":"2023-08-09","close":75137.6875},{"date":"2023-08-10","close":75490.8594},{"date":"2023-08-11","close":75932.3281},{"date":"2023-08-14","close":76108.9062},{"date":"2023-08-16","close":75755.7422},{"date":"2023-08-17","close":75225.9766},{"date":"2023-08-18","close":76197.1953},{"date":"2023-08-21","close":75490.8594},{"date":"2023-08-22","close":74872.7969},{"date":"2023-08-23","close":75402.5703},{"date":"2023-08-24","close":75490.8594},{"date":"2023-08-25","close":76020.6172},{"date":"2023-08-28","close":75844.0312},{"date":"2023-08-29","close":76197.1953},{"date":"2023-08-30","close":75932.3281},{"date":"2023-08-31","close":76815.25},{"date":"2023-09-01","close":74519.625},{"date":"2023-09-04","close":75490.8594},{"date":"2023-09-05","close":74961.0938},{"date":"2023-09-06","close":75137.6875},{"date":"2023-09-07","close":75755.7422},{"date":"2023-09-08","close":77168.4297},{"date":"2023-09-11","close":82819.2109},{"date":"2023-09-12","close":81318.2109},{"date":"2023-09-13","close":81406.5156},{"date":"2023-09-14","close":84849.9531},{"date":"2023-09-15","close":84231.9062},{"date":"2023-09-18","close":82907.5078},{"date":"2023-09-19","close":84761.6641},{"date":"2023-09-20","close":82907.5078},{"date":"2023-09-21","close":81318.2109},{"date":"2023-09-22","close":82466.0391},{"date":"2023-09-25","close":81759.6875},{"date":"2023-09-26","close":82466.0391},{"date":"2023-09-27","close":82819.2109},{"date":"2023-10-04","close":82466.0391},{"date":"2023-10-05","close":82024.5703},{"date":"2023-10-06","close":85379.7109},{"date":"2023-10-10","close":84231.9062},{"date":"2023-10-11","close":87057.2969},{"date":"2023-10-12","close":88205.1016},{"date":"2023-10-13","close":88293.4062},{"date":"2023-10-16","close":88469.9844},{"date":"2023-10-17","close":87851.9297},{"date":"2023-10-18","close":85468.0078},{"date":"2023-10-19","close":82377.75},{"date":"2023-10-20","close":81759.6875},{"date":"2023-10-23","close":82730.9141},{"date":"2023-10-24","close":81671.3906},{"date":"2023-10-25","close":82377.75},{"date":"2023-10-26","close":80611.8672},{"date":"2023-10-27","close":82554.3281},{"date":"2023-10-30","close":82024.5703},{"date":"2023-10-31","close":83790.4375},{"date":"2023-11-01","close":83525.5547},{"date":"2023-11-02","close":84761.6641},{"date":"2023-11-03","close":89617.8047},{"date":"2023-11-06","close":113015.5469},{"date":"2023-11-07","close":114339.9531},{"date":"2023-11-08","close":114339.9531},{"date":"2023-11-09","close":110896.5156},{"date":"2023-11-10","close":105157.4453},{"date":"2023-11-13","close":103126.6953},{"date":"2023-11-14","close":105863.7812},{"date":"2023-11-15","close":105863.7812},{"date":"2023-11-16","close":112662.375},{"date":"2023-11-17","close":102773.5156},{"date":"2023-11-20","close":102950.1094},{"date":"2023-11-21","close":106393.5469},{"date":"2023-11-22","close":105422.3203},{"date":"2023-11-23","close":110808.2188},{"date":"2023-11-24","close":111426.2656},{"date":"2023-11-27","close":107717.9453},{"date":"2023-11-28","close":112574.0859},{"date":"2023-11-29","close":109395.5234},{"date":"2023-11-30","close":109307.2266},{"date":"2023-12-01","close":109836.9922},{"date":"2023-12-04","close":107276.4688},{"date":"2023-12-05","close":111426.2656},{"date":"2023-12-06","close":111337.9688},{"date":"2023-12-07","close":113368.7266},{"date":"2023-12-08","close":113810.1953},{"date":"2023-12-11","close":113015.5469},{"date":"2023-12-12","close":115222.8828},{"date":"2023-12-13","close":110543.3359},{"date":"2023-12-14","close":112132.6172},{"date":"2023-12-15","close":111426.2656},{"date":"2023-12-18","close":113457.0234},{"date":"2023-12-19","close":114428.25},{"date":"2023-12-20","close":117165.3438},{"date":"2023-12-21","close":116458.9922},{"date":"2023-12-22","close":116723.875},{"date":"2023-12-26","close":117959.9844},{"date":"2023-12-27","close":124377.0},{"date":"2023-12-28","close":122413.1484},{"date":"2024-01-02","close":120355.7969},{"date":"2024-01-03","close":121197.4375},{"date":"2024-01-04","close":117643.8047},{"date":"2024-01-05","close":117082.7109},{"date":"2024-01-08","close":109601.3906},{"date":"2024-01-09","close":111191.1641},{"date":"2024-01-10","close":110817.1016},{"date":"2024-01-11","close":108292.1562},{"date":"2024-01-12","close":107450.5},{"date":"2024-01-15","close":105673.6875},{"date":"2024-01-16","close":104457.9844},{"date":"2024-01-17","close":100249.7266},{"date":"2024-01-18","close":100997.8672},{"date":"2024-01-19","close":99782.1484},{"date":"2024-01-22","close":102120.0625},{"date":"2024-01-23","close":107544.0234},{"date":"2024-01-24","close":105299.625},{"date":"2024-01-25","close":106608.8594},{"date":"2024-01-26","close":110068.9688},{"date":"2024-01-29","close":107918.0938},{"date":"2024-01-30","close":106795.8906},{"date":"2024-01-31","close":102868.2031},{"date":"2024-02-01","close":100062.7031},{"date":"2024-02-02","close":102400.6094},{"date":"2024-02-05","close":102307.0938},{"date":"2024-02-06","close":104083.9062},{"date":"2024-02-07","close":105019.0781},{"date":"2024-02-08","close":103616.3281},{"date":"2024-02-13","close":106608.8594},{"date":"2024-02-14","close":105299.625},{"date":"2024-02-15","close":104364.4609},{"date":"2024-02-16","close":103896.875},{"date":"2024-02-19","close":105019.0781},{"date":"2024-02-20","close":104457.9844},{"date":"2024-02-21","close":103990.3984},{"date":"2024-02-22","close":103055.2344},{"date":"2024-02-23","close":103896.875},{"date":"2024-02-26","close":105767.2109},{"date":"2024-02-27","close":102961.7109},{"date":"2024-02-28","close":103055.2344},{"date":"2024-02-29","close":101184.8984},{"date":"2024-03-04","close":100062.7031},{"date":"2024-03-05","close":100530.2812},{"date":"2024-03-06","close":100156.2188},{"date":"2024-03-07","close":97631.2734},{"date":"2024-03-08","close":103709.8438},{"date":"2024-03-11","close":103803.3594},{"date":"2024-03-12","close":103896.875},{"date":"2024-03-13","close":103709.8438},{"date":"2024-03-14","close":101933.0312},{"date":"2024-03-15","close":98753.4688},{"date":"2024-03-18","close":102494.125},{"date":"2024-03-19","close":101465.4531},{"date":"2024-03-20","close":100343.25},{"date":"2024-03-21","close":101933.0312},{"date":"2024-03-22","close":102213.5703},{"date":"2024-03-25","close":106608.8594},{"date":"2024-03-26","close":106141.2734},{"date":"2024-03-27","close":106608.8594},{"date":"2024-03-28","close":106141.2734},{"date":"2024-03-29","close":103055.2344},{"date":"2024-04-01","close":104083.9062},{"date":"2024-04-02","close":100717.3125},{"date":"2024-04-03","close":99969.1797},{"date":"2024-04-04","close":97818.3047},{"date":"2024-04-05","close":97444.2422},{"date":"2024-04-08","close":97444.2422},{"date":"2024-04-09","close":96602.5859},{"date":"2024-04-11","close":94732.25},{"date":"2024-04-12","close":96135.0078},{"date":"2024-04-15","close":93142.4688},{"date":"2024-04-16","close":93610.0547},{"date":"2024-04-17","close":92674.8984},{"date":"2024-04-18","close":95012.8047},{"date":"2024-04-19","close":92768.4062},{"date":"2024-04-22","close":95386.875},{"date":"2024-04-23","close":96415.5547},{"date":"2024-04-24","close":95199.8359},{"date":"2024-04-25","close":94077.6406},{"date":"2024-04-26","close":94545.2188},{"date":"2024-04-29","close":98940.5},{"date":"2024-04-30","close":97537.7578},{"date":"2024-05-02","close":96789.6172},{"date":"2024-05-03","close":95293.3516},{"date":"2024-05-07","close":96415.5547},{"date":"2024-05-08","close":96883.1328},{"date":"2024-05-09","close":95947.9766},{"date":"2024-05-10","close":96509.0703},{"date":"2024-05-13","close":94825.7734},{"date":"2024-05-14","close":97444.2422},{"date":"2024-05-16","close":96415.5547},{"date":"2024-05-17","close":96041.4922},{"date":"2024-05-20","close":95199.8359},{"date":"2024-05-21","close":95012.8047},{"date":"2024-05-22","close":93984.1328},{"date":"2024-05-23","close":93516.5391},{"date":"2024-05-24","close":99127.5391},{"date":"2024-05-27","close":101933.0312},{"date":"2024-05-28","close":102213.5703},{"date":"2024-05-29","close":98472.9141},{"date":"2024-05-30","close":95667.4219},{"date":"2024-05-31","close":97724.7891},{"date":"2024-06-03","close":96976.6562},{"date":"2024-06-04","close":100530.2812},{"date":"2024-06-05","close":99782.1484},{"date":"2024-06-07","close":99782.1484},{"date":"2024-06-10","close":96789.6172},{"date":"2024-06-11","close":95854.4609},{"date":"2024-06-12","close":94451.7109},{"date":"2024-06-13","close":94825.7734},{"date":"2024-06-14","close":95106.3203},{"date":"2024-06-17","close":95480.3828},{"date":"2024-06-18","close":93610.0547},{"date":"2024-06-19","close":93890.6094},{"date":"2024-06-20","close":95012.8047},{"date":"2024-06-21","close":88466.6406},{"date":"2024-06-24","close":89588.8438},{"date":"2024-06-25","close":91085.1172},{"date":"2024-06-26","close":90149.9453},{"date":"2024-06-27","close":90711.0469},{"date":"2024-06-28","close":91552.6875},{"date":"2024-07-01","close":91272.1484},{"date":"2024-07-02","close":91085.1172},{"date":"2024-07-03","close":91178.625},{"date":"2024-07-04","close":90804.5625},{"date":"2024-07-05","close":93610.0547},{"date":"2024-07-08","close":93235.9922},{"date":"2024-07-09","close":94545.2188},{"date":"2024-07-10","close":101091.3828},{"date":"2024-07-11","close":99969.1797},{"date":"2024-07-12","close":103429.2969},{"date":"2024-07-15","close":100904.3516},{"date":"2024-07-16","close":101839.5156},{"date":"2024-07-17","close":101558.9609},{"date":"2024-07-18","close":102400.6094},{"date":"2024-07-19","close":98940.5},{"date":"2024-07-22","close":100062.7031},{"date":"2024-07-23","close":96883.1328},{"date":"2024-07-24","close":99314.5703},{"date":"2024-07-25","close":99314.5703},{"date":"2024-07-26","close":101184.8984},{"date":"2024-07-29","close":104645.0156},{"date":"2024-07-30","close":106515.3438},{"date":"2024-07-31","close":104270.9375},{"date":"2024-08-01","close":106515.3438},{"date":"2024-08-02","close":106608.8594},{"date":"2024-08-05","close":99127.5391},{"date":"2024-08-06","close":110536.5547},{"date":"2024-08-07","close":113903.1484},{"date":"2024-08-08","close":111378.2031},{"date":"2024-08-09","close":111845.7891},{"date":"2024-08-12","close":110817.1016},{"date":"2024-08-13","close":108292.1562},{"date":"2024-08-14","close":109133.8047},{"date":"2024-08-16","close":111471.7266},{"date":"2024-08-19","close":111004.1328},{"date":"2024-08-20","close":110349.5234},{"date":"2024-08-21","close":114464.2422},{"date":"2024-08-22","close":112500.3984},{"date":"2024-08-23","close":114183.6953},{"date":"2024-08-26","close":114838.3125},{"date":"2024-08-27","close":109881.9453},{"date":"2024-08-28","close":117924.3516},{"date":"2024-08-29","close":116428.0938},{"date":"2024-08-30","close":116334.5703},{"date":"2024-09-02","close":115025.3516},{"date":"2024-09-03","close":118578.9766},{"date":"2024-09-04","close":112406.8828},{"date":"2024-09-05","close":105393.1406},{"date":"2024-09-06","close":103429.2969},{"date":"2024-09-09","close":105673.6875},{"date":"2024-09-10","close":108759.7422},{"date":"2024-09-11","close":105580.1797},{"date":"2024-09-12","close":107076.4375},{"date":"2024-09-13","close":111378.2031},{"date":"2024-09-19","close":111752.2656},{"date":"2024-09-20","close":112500.3984},{"date":"2024-09-23","close":111752.2656},{"date":"2024-09-24","close":110536.5547},{"date":"2024-09-25","close":106702.375},{"date":"2024-09-26","close":108946.7734},{"date":"2024-09-27","close":106982.9219},{"date":"2024-09-30","close":105112.5938},{"date":"2024-10-02","close":102774.6797},{"date":"2024-10-04","close":105580.1797},{"date":"2024-10-07","close":105112.5938},{"date":"2024-10-08","close":103148.7422},{"date":"2024-10-10","close":104832.0469},{"date":"2024-10-11","close":105580.1797},{"date":"2024-10-14","close":106795.8906},{"date":"2024-10-15","close":106795.8906},{"date":"2024-10-16","close":103990.3984},{"date":"2024-10-17","close":107169.9609},{"date":"2024-10-18","close":105393.1406},{"date":"2024-10-21","close":106234.7969},{"date":"2024-10-22","close":103335.7812},{"date":"2024-10-23","close":102026.5469},{"date":"2024-10-24","close":100062.7031},{"date":"2024-10-25","close":97537.7578},{"date":"2024-10-28","close":97724.7891},{"date":"2024-10-29","close":95760.9453},{"date":"2024-10-30","close":94732.25},{"date":"2024-10-31","close":96135.0078},{"date":"2024-11-01","close":93890.6094},{"date":"2024-11-04","close":96696.1016},{"date":"2024-11-05","close":97070.1641},{"date":"2024-11-06","close":96509.0703},{"date":"2024-11-07","close":95854.4609},{"date":"2024-11-08","close":97818.3047},{"date":"2024-11-11","close":95012.8047},{"date":"2024-11-12","close":93890.6094},{"date":"2024-11-13","close":91926.7578},{"date":"2024-11-14","close":89775.875},{"date":"2024-11-15","close":90056.4297},{"date":"2024-11-18","close":90711.0469},{"date":"2024-11-19","close":89121.2656},{"date":"2024-11-20","close":88747.2031},{"date":"2024-11-21","close":88466.6406},{"date":"2024-11-22","close":87905.5547},{"date":"2024-11-25","close":89495.3359},{"date":"2024-11-26","close":87531.4844},{"date":"2024-11-27","close":88186.0938},{"date":"2024-11-28","close":91459.1797},{"date":"2024-11-29","close":88560.1719},{"date":"2024-12-02","close":88279.6172},{"date":"2024-12-03","close":89214.7812},{"date":"2024-12-04","close":85474.1172},{"date":"2024-12-05","close":84913.0156},{"date":"2024-12-06","close":83510.2734},{"date":"2024-12-09","close":80424.2344},{"date":"2024-12-10","close":85567.6406},{"date":"2024-12-11","close":84071.3672},{"date":"2024-12-12","close":84725.9844},{"date":"2024-12-13","close":85941.7031},{"date":"2024-12-16","close":84632.4688},{"date":"2024-12-17","close":86689.8281},{"date":"2024-12-18","close":86315.7734},{"date":"2024-12-19","close":85474.1172},{"date":"2024-12-20","close":84819.5},{"date":"2024-12-23","close":86689.8281},{"date":"2024-12-24","close":87250.9297},{"date":"2024-12-26","close":87812.0312},{"date":"2024-12-27","close":86988.3047},{"date":"2024-12-30","close":88479.5312},{"date":"2025-01-02","close":88578.9531},{"date":"2025-01-03","close":89076.0234},{"date":"2025-01-06","close":90368.4219},{"date":"2025-01-07","close":90964.9141},{"date":"2025-01-08","close":91362.5781},{"date":"2025-01-09","close":94245.6172},{"date":"2025-01-10","close":94046.7891},{"date":"2025-01-13","close":94345.0312},{"date":"2025-01-14","close":93947.3672},{"date":"2025-01-15","close":91561.4062},{"date":"2025-01-16","close":91461.9922},{"date":"2025-01-17","close":90467.8359},{"date":"2025-01-20","close":88877.1953},{"date":"2025-01-21","close":88976.6094},{"date":"2025-01-22","close":88280.7031},{"date":"2025-01-23","close":86789.4766},{"date":"2025-01-24","close":85000.0},{"date":"2025-01-31","close":86093.5703},{"date":"2025-02-03","close":82315.7891},{"date":"2025-02-04","close":81520.4688},{"date":"2025-02-05","close":81918.1328},{"date":"2025-02-06","close":83508.7734},{"date":"2025-02-07","close":81918.1328},{"date":"2025-02-10","close":82017.5469},{"date":"2025-02-11","close":80824.5625},{"date":"2025-02-12","close":80029.2422},{"date":"2025-02-13","close":81023.3906},{"date":"2025-02-14","close":80228.0703},{"date":"2025-02-17","close":80526.3203},{"date":"2025-02-18","close":80327.4844},{"date":"2025-02-19","close":80526.3203},{"date":"2025-02-20","close":80526.3203},{"date":"2025-02-21","close":81023.3906},{"date":"2025-02-24","close":81520.4688},{"date":"2025-02-25","close":80526.3203},{"date":"2025-02-26","close":81918.1328},{"date":"2025-02-27","close":81520.4688},{"date":"2025-02-28","close":80327.4844},{"date":"2025-03-04","close":79830.4141},{"date":"2025-03-05","close":80029.2422},{"date":"2025-03-06","close":80327.4844},{"date":"2025-03-07","close":79233.9219},{"date":"2025-03-10","close":78538.0156},{"date":"2025-03-11","close":77345.0312},{"date":"2025-03-12","close":77643.2734},{"date":"2025-03-13","close":78339.1797},{"date":"2025-03-14","close":78836.2578},{"date":"2025-03-17","close":80128.6562},{"date":"2025-03-18","close":80625.7344},{"date":"2025-03-19","close":81421.0547},{"date":"2025-03-20","close":80228.0703},{"date":"2025-03-21","close":79730.9922},{"date":"2025-03-24","close":81122.8125},{"date":"2025-03-25","close":80426.9062},{"date":"2025-03-26","close":80128.6562},{"date":"2025-03-27","close":79333.3359},{"date":"2025-03-28","close":78339.1797},{"date":"2025-03-31","close":77345.0312},{"date":"2025-04-01","close":77046.7891},{"date":"2025-04-02","close":75853.8047},{"date":"2025-04-03","close":76549.7109},{"date":"2025-04-04","close":77543.8594},{"date":"2025-04-07","close":74163.7422},{"date":"2025-04-08","close":73567.25},{"date":"2025-04-09","close":70783.625},{"date":"2025-04-10","close":75356.7266},{"date":"2025-04-11","close":76350.875},{"date":"2025-04-14","close":77345.0312},{"date":"2025-04-15","close":76847.9531},{"date":"2025-04-16","close":77941.5234},{"date":"2025-04-17","close":78438.6016},{"date":"2025-04-18","close":78239.7656},{"date":"2025-04-21","close":78637.4297},{"date":"2025-04-22","close":78040.9375},{"date":"2025-04-23","close":78438.6016},{"date":"2025-04-24","close":78140.3516},{"date":"2025-04-25","close":78339.1797},{"date":"2025-04-28","close":78140.3516},{"date":"2025-04-29","close":79730.9922},{"date":"2025-04-30","close":81122.8125},{"date":"2025-05-02","close":80923.9766},{"date":"2025-05-07","close":78438.6016},{"date":"2025-05-08","close":78836.2578},{"date":"2025-05-09","close":78239.7656},{"date":"2025-05-12","close":78836.2578},{"date":"2025-05-13","close":80029.2422},{"date":"2025-05-14","close":82415.2031},{"date":"2025-05-15","close":81619.8828},{"date":"2025-05-16","close":81321.6406},{"date":"2025-05-19","close":80029.2422},{"date":"2025-05-20","close":79035.0859},{"date":"2025-05-21","close":78736.8438},{"date":"2025-05-22","close":81421.0547},{"date":"2025-05-23","close":83011.6953},{"date":"2025-05-26","close":81818.7188},{"date":"2025-05-27","close":81719.2969},{"date":"2025-05-28","close":82614.0391},{"date":"2025-05-29","close":83508.7734},{"date":"2025-05-30","close":86093.5703},{"date":"2025-06-02","close":85000.0},{"date":"2025-06-04","close":84602.3438},{"date":"2025-06-05","close":85000.0},{"date":"2025-06-09","close":85397.6641},{"date":"2025-06-10","close":86391.8125},{"date":"2025-06-11","close":87087.7188},{"date":"2025-06-12","close":87485.3828},{"date":"2025-06-13","close":85000.0},{"date":"2025-06-16","close":84005.8516},{"date":"2025-06-17","close":83707.6016},{"date":"2025-06-18","close":82116.9609},{"date":"2025-06-19","close":81122.8125},{"date":"2025-06-20","close":81918.1328},{"date":"2025-06-23","close":81222.2266},{"date":"2025-06-24","close":82415.2031},{"date":"2025-06-25","close":83309.9453},{"date":"2025-06-26","close":82912.2812},{"date":"2025-06-27","close":81918.1328},{"date":"2025-06-30","close":82415.2031},{"date":"2025-07-01","close":83409.3594},{"date":"2025-07-02","close":86292.3984},{"date":"2025-07-03","close":86888.8906},{"date":"2025-07-04","close":85795.3203},{"date":"2025-07-07","close":85397.6641},{"date":"2025-07-08","close":84304.0938},{"date":"2025-07-09","close":83906.4375},{"date":"2025-07-10","close":84403.5078},{"date":"2025-07-11","close":84005.8516},{"date":"2025-07-14","close":83707.6016},{"date":"2025-07-15","close":84005.8516},{"date":"2025-07-16","close":81918.1328},{"date":"2025-07-17","close":86789.4766},{"date":"2025-07-18","close":86789.4766},{"date":"2025-07-21","close":84900.5859},{"date":"2025-07-22","close":84403.5078},{"date":"2025-07-23","close":85099.4141},{"date":"2025-07-24","close":85397.6641},{"date":"2025-07-25","close":84701.7578},{"date":"2025-07-28","close":83210.5312},{"date":"2025-07-29","close":95935.6719},{"date":"2025-07-30","close":85894.7422},{"date":"2025-07-31","close":84105.2656},{"date":"2025-08-01","close":81520.4688},{"date":"2025-08-04","close":81918.1328},{"date":"2025-08-05","close":82713.4531},{"date":"2025-08-06","close":82017.5469},{"date":"2025-08-07","close":81520.4688},{"date":"2025-08-08","close":82216.375},{"date":"2025-08-11","close":81918.1328},{"date":"2025-08-12","close":81619.8828},{"date":"2025-08-13","close":82216.375},{"date":"2025-08-14","close":82514.625},{"date":"2025-08-18","close":81719.2969},{"date":"2025-08-19","close":80228.0703},{"date":"2025-08-20","close":79631.5781},{"date":"2025-08-21","close":80327.4844},{"date":"2025-08-22","close":80725.1484},{"date":"2025-08-25","close":80625.7344},{"date":"2025-08-26","close":80327.4844},{"date":"2025-08-27","close":79929.8281},{"date":"2025-08-28","close":80725.1484},{"date":"2025-08-29","close":79432.75},{"date":"2025-09-01","close":78438.6016},{"date":"2025-09-02","close":78637.4297},{"date":"2025-09-03","close":79929.8281},{"date":"2025-09-04","close":80625.7344},{"date":"2025-09-05","close":80725.1484},{"date":"2025-09-08","close":80923.9766},{"date":"2025-09-09","close":81023.3906},{"date":"2025-09-10","close":81122.8125},{"date":"2025-09-11","close":81520.4688},{"date":"2025-09-12","close":81421.0547},{"date":"2025-09-15","close":82116.9609},{"date":"2025-09-16","close":82812.8672},{"date":"2025-09-17","close":84900.5859},{"date":"2025-09-18","close":84000.0},{"date":"2025-09-19","close":83000.0},{"date":"2025-09-22","close":82614.0391},{"date":"2025-09-23","close":83111.1094},{"date":"2025-09-24","close":82017.5469},{"date":"2025-09-25","close":81719.2969},{"date":"2025-09-26","close":79333.3359},{"date":"2025-09-29","close":80526.3203},{"date":"2025-09-30","close":81619.8828},{"date":"2025-10-01","close":80923.9766},{"date":"2025-10-02","close":81818.7188},{"date":"2025-10-10","close":80526.3203},{"date":"2025-10-13","close":80228.0703},{"date":"2025-10-14","close":79730.9922},{"date":"2025-10-15","close":80923.9766},{"date":"2025-10-16","close":80923.9766},{"date":"2025-10-17","close":80029.2422},{"date":"2025-10-20","close":80725.1484},{"date":"2025-10-21","close":80228.0703},{"date":"2025-10-22","close":79830.4141},{"date":"2025-10-23","close":79830.4141},{"date":"2025-10-24","close":80228.0703},{"date":"2025-10-27","close":82116.9609},{"date":"2025-10-28","close":82812.8672},{"date":"2025-10-29","close":82514.625},{"date":"2025-10-30","close":81818.7188},{"date":"2025-10-31","close":82315.7891},{"date":"2025-11-03","close":82912.2812},{"date":"2025-11-04","close":84005.8516},{"date":"2025-11-05","close":84502.9297},{"date":"2025-11-06","close":83807.0156},{"date":"2025-11-07","close":81918.1328},{"date":"2025-11-10","close":82812.8672},{"date":"2025-11-11","close":83309.9453},{"date":"2025-11-12","close":85397.6641},{"date":"2025-11-13","close":86292.3984},{"date":"2025-11-14","close":86192.9844},{"date":"2025-11-17","close":85497.0781},{"date":"2025-11-18","close":84502.9297},{"date":"2025-11-19","close":85695.9062},{"date":"2025-11-20","close":85695.9062},{"date":"2025-11-21","close":84403.5078},{"date":"2025-11-24","close":84403.5078},{"date":"2025-11-25","close":82713.4531},{"date":"2025-11-26","close":84801.1719},{"date":"2025-11-27","close":86491.2266},{"date":"2025-11-28","close":86988.3047},{"date":"2025-12-01","close":87187.1328},{"date":"2025-12-02","close":87087.7188},{"date":"2025-12-03","close":86690.0625},{"date":"2025-12-04","close":86888.8906},{"date":"2025-12-05","close":86491.2266},{"date":"2025-12-08","close":85497.0781},{"date":"2025-12-09","close":86690.0625},{"date":"2025-12-10","close":86093.5703},{"date":"2025-12-11","close":87684.2109},{"date":"2025-12-12","close":87385.9688},{"date":"2025-12-15","close":85994.1562},{"date":"2025-12-16","close":85695.9062},{"date":"2025-12-17","close":85994.1562},{"date":"2025-12-18","close":85894.7422},{"date":"2025-12-19","close":86491.2266},{"date":"2025-12-22","close":85000.0},{"date":"2025-12-23","close":84602.3438},{"date":"2025-12-24","close":84701.7578},{"date":"2025-12-26","close":85000.0},{"date":"2025-12-29","close":83500.0},{"date":"2025-12-30","close":82900.0},{"date":"2026-01-02","close":82800.0},{"date":"2026-01-05","close":84000.0},{"date":"2026-01-06","close":83400.0},{"date":"2026-01-07","close":83000.0},{"date":"2026-01-08","close":82900.0},{"date":"2026-01-09","close":82500.0},{"date":"2026-01-12","close":81900.0},{"date":"2026-01-13","close":82100.0},{"date":"2026-01-14","close":82500.0},{"date":"2026-01-15","close":82800.0},{"date":"2026-01-16","close":83300.0},{"date":"2026-01-19","close":83200.0},{"date":"2026-01-20","close":85300.0},{"date":"2026-01-21","close":83000.0},{"date":"2026-01-22","close":83700.0},{"date":"2026-01-23","close":86400.0},{"date":"2026-01-26","close":86900.0},{"date":"2026-01-27","close":86700.0},{"date":"2026-01-28","close":86900.0},{"date":"2026-01-29","close":86900.0},{"date":"2026-01-30","close":85500.0},{"date":"2026-02-02","close":83800.0},{"date":"2026-02-03","close":85200.0},{"date":"2026-02-04","close":87200.0},{"date":"2026-02-05","close":88500.0},{"date":"2026-02-06","close":87000.0},{"date":"2026-02-09","close":88600.0},{"date":"2026-02-10","close":93400.0},{"date":"2026-02-11","close":93400.0},{"date":"2026-02-12","close":95300.0},{"date":"2026-02-13","close":94000.0},{"date":"2026-02-19","close":97700.0},{"date":"2026-02-20","close":96400.0},{"date":"2026-02-23","close":94600.0},{"date":"2026-02-24","close":95200.0},{"date":"2026-02-25","close":94700.0},{"date":"2026-02-26","close":92800.0},{"date":"2026-02-27","close":93400.0},{"date":"2026-03-03","close":91500.0},{"date":"2026-03-04","close":81500.0},{"date":"2026-03-05","close":85000.0},{"date":"2026-03-06","close":85600.0},{"date":"2026-03-09","close":83000.0},{"date":"2026-03-10","close":84200.0},{"date":"2026-03-11","close":86100.0},{"date":"2026-03-12","close":85800.0},{"date":"2026-03-13","close":85100.0},{"date":"2026-03-16","close":86700.0},{"date":"2026-03-17","close":88500.0},{"date":"2026-03-18","close":88000.0},{"date":"2026-03-19","close":86700.0},{"date":"2026-03-20","close":88700.0},{"date":"2026-03-23","close":85300.0},{"date":"2026-03-24","close":87900.0},{"date":"2026-03-25","close":89800.0},{"date":"2026-03-26","close":91700.0},{"date":"2026-03-27","close":91700.0},{"date":"2026-03-30","close":90100.0},{"date":"2026-03-31","close":89100.0},{"date":"2026-04-01","close":91200.0},{"date":"2026-04-02","close":88100.0},{"date":"2026-04-03","close":88200.0},{"date":"2026-04-06","close":88900.0},{"date":"2026-04-07","close":86200.0},{"date":"2026-04-08","close":88100.0},{"date":"2026-04-09","close":87400.0},{"date":"2026-04-10","close":87300.0},{"date":"2026-04-13","close":87500.0},{"date":"2026-04-14","close":88200.0},{"date":"2026-04-15","close":89900.0},{"date":"2026-04-16","close":90500.0},{"date":"2026-04-17","close":90300.0},{"date":"2026-04-20","close":88600.0},{"date":"2026-04-21","close":88000.0},{"date":"2026-04-22","close":87200.0},{"date":"2026-04-23","close":87900.0},{"date":"2026-04-24","close":89200.0},{"date":"2026-04-27","close":88000.0},{"date":"2026-04-28","close":88200.0},{"date":"2026-04-29","close":86900.0},{"date":"2026-04-30","close":85700.0},{"date":"2026-05-04","close":86100.0},{"date":"2026-05-06","close":83100.0},{"date":"2026-05-07","close":83100.0},{"date":"2026-05-08","close":82800.0},{"date":"2026-05-11","close":80900.0},{"date":"2026-05-12","close":81200.0},{"date":"2026-05-13","close":79800.0},{"date":"2026-05-14","close":82800.0},{"date":"2026-05-15","close":81200.0},{"date":"2026-05-18","close":79700.0},{"date":"2026-05-19","close":80100.0},{"date":"2026-05-20","close":78500.0},{"date":"2026-05-21","close":78100.0},{"date":"2026-05-22","close":80000.0},{"date":"2026-05-26","close":79800.0},{"date":"2026-05-27","close":78800.0},{"date":"2026-05-28","close":79300.0},{"date":"2026-05-29","close":79400.0},{"date":"2026-06-01","close":77500.0},{"date":"2026-06-02","close":76600.0},{"date":"2026-06-04","close":75100.0},{"date":"2026-06-05","close":74400.0},{"date":"2026-06-08","close":71700.0},{"date":"2026-06-09","close":70800.0},{"date":"2026-06-10","close":70500.0},{"date":"2026-06-11","close":69800.0},{"date":"2026-06-12","close":70800.0},{"date":"2026-06-15","close":71700.0},{"date":"2026-06-16","close":73900.0},{"date":"2026-06-17","close":73000.0},{"date":"2026-06-18","close":71100.0},{"date":"2026-06-19","close":69900.0},{"date":"2026-06-22","close":68200.0},{"date":"2026-06-23","close":66900.0},{"date":"2026-06-24","close":67300.0},{"date":"2026-06-25","close":66700.0},{"date":"2026-06-26","close":64100.0},{"date":"2026-06-29","close":68900.0},{"date":"2026-06-30","close":66200.0},{"date":"2026-07-01","close":67700.0},{"date":"2026-07-02","close":68500.0},{"date":"2026-07-03","close":69000.0},{"date":"2026-07-06","close":69100.0},{"date":"2026-07-07","close":70200.0},{"date":"2026-07-08","close":69600.0},{"date":"2026-07-09","close":69800.0},{"date":"2026-07-10","close":70200.0},{"date":"2026-07-13","close":70400.0},{"date":"2026-07-14","close":67000.0},{"date":"2026-07-15","close":67900.0},{"date":"2026-07-16","close":68300.0},{"date":"2026-07-20","close":66700.0},{"date":"2026-07-21","close":66000.0},{"date":"2026-07-22","close":66100.0},{"date":"2026-07-23","close":67500.0},{"date":"2026-07-24","close":68600.0},{"date":"2026-07-27","close":68600.0},{"date":"2026-07-28","close":67500.0},{"date":"2026-07-29","close":65600.0},{"date":"2026-07-30","close":67200.0},{"date":"2026-07-31","close":66900.0},{"date":"2026-08-03","close":66300.0},{"date":"2026-08-04","close":67500.0},{"date":"2026-08-05","close":67500.0},{"date":"2026-08-06","close":68800.0},{"date":"2026-08-07","close":70500.0},{"date":"2026-08-10","close":70600.0},{"date":"2026-08-11","close":71100.0},{"date":"2026-08-12","close":69100.0},{"date":"2026-08-13","close":68200.0},{"date":"2026-08-14","close":68300.0},{"date":"2026-08-18","close":66700.0},{"date":"2026-08-19","close":67200.0},{"date":"2026-08-20","close":67200.0},{"date":"2026-08-21","close":66900.0},{"date":"2026-08-24","close":69100.0},{"date":"2026-08-25","close":67500.0},{"date":"2026-08-26","close":68800.0},{"date":"2026-08-27","close":67100.0},{"date":"2026-08-28","close":68500.0},{"date":"2026-08-31","close":68400.0},{"date":"2026-09-01","close":68800.0},{"date":"2026-09-02","close":69300.0},{"date":"2026-09-03","close":68200.0},{"date":"2026-09-04","close":68000.0},{"date":"2026-09-07","close":68400.0},{"date":"2026-09-08","close":67800.0},{"date":"2026-09-09","close":67500.0},{"date":"2026-09-10","close":68000.0},{"date":"2026-09-11","close":66800.0},{"date":"2026-09-14","close":66600.0},{"date":"2026-09-15","close":66100.0},{"date":"2026-09-16","close":65600.0},{"date":"2026-09-17","close":65700.0},{"date":"2026-09-18","close":64400.0},{"date":"2026-09-21","close":64500.0},{"date":"2026-09-22","close":64500.0},{"date":"2026-09-23","close":64800.0},{"date":"2026-09-28","close":65200.0},{"date":"2026-09-29","close":64300.0},{"date":"2026-09-30","close":64300.0},{"date":"2026-10-01","close":65100.0},{"date":"2026-10-02","close":65300.0},{"date":"2026-10-06","close":65600.0},{"date":"2026-10-07","close":65800.0},{"date":"2026-10-08","close":65400.0},{"date":"2026-10-12","close":64800.0},{"date":"2026-10-13","close":65200.0},{"date":"2026-10-14","close":65600.0},{"date":"2026-10-15","close":66300.0},{"date":"2026-10-16","close":66400.0},{"date":"2026-10-19","close":67200.0},{"date":"2026-10-20","close":66600.0},{"date":"2026-10-21","close":66300.0},{"date":"2026-10-22","close":64800.0},{"date":"2026-10-23","close":65700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3419.0,"foreign_net":-1428.0,"institution_net":4847.0},{"date":"2026-10-21","retail_net":3818.0,"foreign_net":373.0,"institution_net":-4191.0},{"date":"2026-10-20","retail_net":-3393.0,"foreign_net":3487.0,"institution_net":-94.0},{"date":"2026-10-19","retail_net":-5549.0,"foreign_net":3974.0,"institution_net":1575.0},{"date":"2026-10-16","retail_net":-18197.0,"foreign_net":18599.0,"institution_net":-402.0},{"date":"2026-10-15","retail_net":-21257.0,"foreign_net":9060.0,"institution_net":12197.0},{"date":"2026-10-14","retail_net":-2708.0,"foreign_net":2895.0,"institution_net":-187.0},{"date":"2026-10-13","retail_net":-12400.0,"foreign_net":5728.0,"institution_net":6672.0},{"date":"2026-10-12","retail_net":-1702.0,"foreign_net":357.0,"institution_net":1345.0},{"date":"2026-10-08","retail_net":-822.0,"foreign_net":4201.0,"institution_net":-3379.0},{"date":"2026-10-07","retail_net":-1738.0,"foreign_net":5363.0,"institution_net":-3625.0},{"date":"2026-10-06","retail_net":-1739.0,"foreign_net":3215.0,"institution_net":-1476.0},{"date":"2026-10-02","retail_net":4372.0,"foreign_net":-5476.0,"institution_net":1104.0},{"date":"2026-10-01","retail_net":-1020.0,"foreign_net":3132.0,"institution_net":-2112.0},{"date":"2026-09-30","retail_net":1967.0,"foreign_net":55.0,"institution_net":-2022.0},{"date":"2026-09-29","retail_net":3728.0,"foreign_net":-1302.0,"institution_net":-2426.0},{"date":"2026-09-28","retail_net":-1252.0,"foreign_net":2146.0,"institution_net":-894.0},{"date":"2026-09-23","retail_net":-5043.0,"foreign_net":6789.0,"institution_net":-1746.0},{"date":"2026-09-22","retail_net":2169.0,"foreign_net":-2548.0,"institution_net":379.0},{"date":"2026-09-21","retail_net":-1959.0,"foreign_net":599.0,"institution_net":1360.0},{"date":"2026-09-18","retail_net":25475.0,"foreign_net":-25702.0,"institution_net":227.0},{"date":"2026-09-17","retail_net":3005.0,"foreign_net":-4377.0,"institution_net":1372.0},{"date":"2026-09-16","retail_net":4509.0,"foreign_net":-4601.0,"institution_net":92.0},{"date":"2026-09-15","retail_net":3533.0,"foreign_net":-1297.0,"institution_net":-2236.0},{"date":"2026-09-14","retail_net":2901.0,"foreign_net":-3040.0,"institution_net":139.0},{"date":"2026-09-11","retail_net":4684.0,"foreign_net":-3944.0,"institution_net":-740.0},{"date":"2026-09-10","retail_net":3472.0,"foreign_net":-5367.0,"institution_net":1895.0},{"date":"2026-09-09","retail_net":3977.0,"foreign_net":-4811.0,"institution_net":834.0},{"date":"2026-09-08","retail_net":2978.0,"foreign_net":-3387.0,"institution_net":409.0},{"date":"2026-09-07","retail_net":2305.0,"foreign_net":-5981.0,"institution_net":3676.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3419.0,"foreign_net":-1428.0,"institution_net":4847.0},"d3":{"retail_net":-2994.0,"foreign_net":2432.0,"institution_net":562.0},"d7":{"retail_net":-50705.0,"foreign_net":36960.0,"institution_net":13745.0},"d14":{"retail_net":-65754.0,"foreign_net":53480.0,"institution_net":12274.0},"d30":{"retail_net":-9305.0,"foreign_net":-3288.0,"institution_net":12593.0}},"analysis":"최근 5일 외국인 순매수 2.50만, 기관 순매수 1735.00. 30일 누적: 외국인 -3288.00, 기관 1.26만.","foreign_flow":25005.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1735.0},"insider_trades":[],"price_analysis":{"current":64700.0,"low_30d":63000.0,"support":63590.0,"high_30d":68900.0,"change_1d":-0.1,"change_7d":-3.7,"change_30d":-4.6,"resistance":68310.0,"position_in_range":29.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.92,"per":5.85,"quarter":"2024-Q2"},{"pbr":2.15,"per":7.58,"quarter":"2024-Q3"},{"pbr":1.81,"per":10.96,"quarter":"2024-Q4"},{"pbr":1.59,"per":11.05,"quarter":"2025-Q1"},{"pbr":1.65,"per":18.64,"quarter":"2025-Q2"},{"pbr":1.58,"per":18.9,"quarter":"2025-Q3"},{"pbr":1.51,"per":14.7,"quarter":"2025-Q4"},{"pbr":1.59,"per":15.65,"quarter":"2026-Q1"},{"pbr":1.19,"per":11.48,"quarter":"2026-Q2"},{"pbr":0.88,"per":11.22,"quarter":"현재"}],"timeline":[{"close":91552.6875,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":105112.5938,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":88479.5312,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":77345.0312,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":82415.2031,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":81619.8828,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":82900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":89100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":66200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.67,"pbr_5y_low":1.19,"per_5y_avg":12.76,"per_5y_low":5.85,"current_pbr":0.88,"current_per":11.22,"pbr_5y_high":2.15,"per_5y_high":18.9,"pbr_5y_median":1.59,"per_5y_median":11.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.9%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 11.22x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.83,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":29.36,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.46,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.92,"per":5.85,"close":91552.6875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.15,"per":7.58,"close":105112.5938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.81,"per":10.96,"close":88479.5312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.59,"per":11.05,"close":77345.0312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":18.64,"close":82415.2031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.58,"per":18.9,"close":81619.8828,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.51,"per":14.7,"close":82900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.59,"per":15.65,"close":89100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.19,"per":11.48,"close":66200.0,"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":"11.2배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1479.69,"pbr":null,"per":null,"roa":0.010944154408565637,"roe":0.020056124230939158,"revenue":478465317186.0,"market_cap":null,"net_income":20423787604.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2935567025214462,"total_assets":1866182332736.0,"total_equity":1018331725952.0,"profit_margin":0.04268603568617785,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18611682319.0,"operating_margin":0.03889870728449235},{"eps":913.98,"pbr":1.14,"per":15.53,"roa":0.00688690475081307,"roe":0.012262525955068968,"revenue":447765687540.0,"market_cap":1203600000000.0,"net_income":12615439809.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2769096881880294,"total_assets":1831801116098.0,"total_equity":1028779866010.0,"profit_margin":0.028174199497751896,"dividend_yield":0.57,"fiscal_quarter":"Q1","operating_income":14087924568.0,"operating_margin":0.0314627157909269},{"eps":1904.84,"pbr":null,"per":null,"roa":0.014604280390205103,"roe":0.02612600825517908,"revenue":426780287100.0,"market_cap":null,"net_income":26292064043.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3057725940125785,"total_assets":1800298497462.0,"total_equity":1006355957106.0,"profit_margin":0.06160561965421669,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23484239940.0,"operating_margin":0.055026533909466505},{"eps":1465.95,"pbr":null,"per":null,"roa":0.013295325841689952,"roe":0.021399613423289804,"revenue":429818748658.0,"market_cap":null,"net_income":20234233380.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.31668041296007937,"total_assets":1521905790120.0,"total_equity":945542004884.0,"profit_margin":0.04707620001029797,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20987243788.0,"operating_margin":0.04882812546806612},{"eps":1407.4,"pbr":null,"per":null,"roa":0.012935282072938883,"roe":0.02122679781149787,"revenue":434849104888.0,"market_cap":null,"net_income":19426002326.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.31358057724212407,"total_assets":1501784206673.0,"total_equity":915164053406.0,"profit_margin":0.04467297300980618,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23642938344.0,"operating_margin":0.054370442708142376},{"eps":860.29,"pbr":null,"per":null,"roa":0.00799376065256987,"roe":0.013300829854516406,"revenue":400955846488.0,"market_cap":null,"net_income":11874440785.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.307776445850362,"total_assets":1485463638592.0,"total_equity":892759392826.0,"profit_margin":0.029615332683159627,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12453255706.0,"operating_margin":0.03105892036511982},{"eps":584.38,"pbr":null,"per":null,"roa":0.005529363726078192,"roe":0.008998482444584538,"revenue":415363856755.0,"market_cap":null,"net_income":8066041150.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3143288544000846,"total_assets":1458764796383.0,"total_equity":896377939244.0,"profit_margin":0.019419217678243266,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6764961762.0,"operating_margin":0.01628683298265471},{"eps":1569.78,"pbr":null,"per":null,"roa":0.014825532954732244,"roe":0.02419350751379223,"revenue":412762304471.0,"market_cap":null,"net_income":21667345826.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3121140200002234,"total_assets":1461488493679.0,"total_equity":895585140503.0,"profit_margin":0.052493518887993106,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26024503545.0,"operating_margin":0.06304961296878417},{"eps":3987.59,"pbr":null,"per":null,"roa":0.037491865838751484,"roe":0.06289971997460388,"revenue":396802358706.0,"market_cap":null,"net_income":55039839809.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35456292857180693,"total_assets":1468047497175.0,"total_equity":875041094479.0,"profit_margin":0.13870844918485045,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":35839760970.0,"operating_margin":0.09032144135149787},{"eps":1932.11,"pbr":null,"per":null,"roa":0.018849376406212863,"roe":0.032267166268636904,"revenue":361502275698.0,"market_cap":null,"net_income":26668498216.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3666090970467803,"total_assets":1414821246140.0,"total_equity":826490246896.0,"profit_margin":0.0737713148956189,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":30832319838.0,"operating_margin":0.08528942114809093},{"eps":6383.87,"pbr":null,"per":null,"roa":0.06283041657653698,"roe":0.10803256921492087,"revenue":504611047502.0,"market_cap":null,"net_income":88115162822.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4608516596063591,"total_assets":1402428435512.0,"total_equity":815635168749.0,"profit_margin":0.17461996374871433,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":114373454893.0,"operating_margin":0.22665666052930933},{"eps":3349.87,"pbr":null,"per":null,"roa":0.03639631174494509,"roe":0.063240007120325,"revenue":403606492702.0,"market_cap":null,"net_income":46237533052.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3712136599066598,"total_assets":1270390620237.0,"total_equity":731143704080.0,"profit_margin":0.11456092478209749,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":55734020589.0,"operating_margin":0.13809000002918886}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":15653.44,"per":5.85,"date":"2024-06","close":91552.69,"source":"reported"},{"eps":15653.44,"per":6.66,"date":"2024-07","close":104270.94,"source":"reported"},{"eps":15653.44,"per":7.43,"date":"2024-08","close":116334.57,"source":"reported"},{"eps":13873.35,"per":7.58,"date":"2024-09","close":105112.59,"source":"reported"},{"eps":13873.35,"per":6.93,"date":"2024-10","close":96135.01,"source":"reported"},{"eps":13873.35,"per":6.38,"date":"2024-11","close":88560.17,"source":"reported"},{"eps":8073.86,"per":10.96,"date":"2024-12","close":88479.53,"source":"reported"},{"eps":8073.86,"per":10.66,"date":"2025-01","close":86093.57,"source":"reported"},{"eps":8073.86,"per":9.95,"date":"2025-02","close":80327.48,"source":"reported"},{"eps":7002.04,"per":11.05,"date":"2025-03","close":77345.03,"source":"reported"},{"eps":7002.04,"per":11.59,"date":"2025-04","close":81122.81,"source":"reported"},{"eps":7002.04,"per":12.3,"date":"2025-05","close":86093.57,"source":"reported"},{"eps":4421.85,"per":18.64,"date":"2025-06","close":82415.2,"source":"reported"},{"eps":4421.85,"per":19.02,"date":"2025-07","close":84105.27,"source":"reported"},{"eps":4421.85,"per":17.96,"date":"2025-08","close":79432.75,"source":"reported"},{"eps":4318.02,"per":18.9,"date":"2025-09","close":81619.88,"source":"reported"},{"eps":4318.02,"per":19.06,"date":"2025-10","close":82315.79,"source":"reported"},{"eps":4318.02,"per":20.15,"date":"2025-11","close":86988.3,"source":"reported"},{"eps":5638.48,"per":14.7,"date":"2025-12","close":82900.0,"source":"reported"},{"eps":5638.48,"per":15.16,"date":"2026-01","close":85500.0,"source":"reported"},{"eps":5638.48,"per":16.56,"date":"2026-02","close":93400.0,"source":"reported"},{"eps":5692.17,"per":15.65,"date":"2026-03","close":89100.0,"source":"reported"},{"eps":5692.17,"per":15.06,"date":"2026-04","close":85700.0,"source":"reported"},{"eps":5692.17,"per":13.95,"date":"2026-05","close":79400.0,"source":"reported"},{"eps":5764.46,"per":11.48,"date":"2026-06","close":66200.0,"source":"reported"},{"eps":5764.46,"per":11.61,"date":"2026-07","close":66900.0,"source":"reported"},{"eps":5764.46,"per":11.87,"date":"2026-08","close":68400.0,"source":"reported"},{"eps":5764.46,"per":11.15,"date":"2026-09","close":64300.0,"source":"reported"},{"eps":5764.46,"per":11.4,"date":"2026-10","close":65700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.75,"std":4.21,"count":29,"current":11.4,"lower_1sd":8.53,"upper_1sd":16.96},"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":"종근당","phase":"above-fold","symbol_resolved":true}