{"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":"2026-10-23T09:31:44.224255+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.8,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","unit":"%","value":-13.0,"direction":"higher_better","percentile":30}],"summary":"매출 -3.8%","percentile":36},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.7,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-19.0,"direction":"higher_better","percentile":21}],"summary":"RSI 41","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 66.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":47.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":77.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.76,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":29.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.8x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"알테오젠(196170)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 15.64조. 현재가 224,500원, 전일 대비 -2.4%, 30일 -19.0%. PER 66.4배 / ROE 5.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 17.94만, 기관 순매수 15.68만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.10%","value_pct":0.1},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":15.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.1},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-11116.0896530436,"grade":"C","trend":"하락","atr_14":14107.142857142857,"rsi_14":40.72727272727273,"sma_20":242675.0,"sma_60":270242.31666666665,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.7로 중립 구간입니다. MACD(-11116.09)가 시그널선(-11603.45)을 상회합니다(골든크로스). 현재가가 SMA20(242675)과 SMA60(270242) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 211994~273356 (현재 위치 20%).","bb_lower":211993.93906658376,"bb_upper":273356.06093341624,"macd_signal":-11603.452037238007},"change_pct":-3.48,"chart_data":[{"date":"2024-10-23","open":379679,"high":387173,"low":367689,"close":380178,"volume":529532,"rsi_14":74.88,"sma_20":364600.0,"sma_60":325008.33,"sma_120":278034.17},{"date":"2024-10-24","open":374683,"high":394167,"low":373184,"close":381677,"volume":377726,"rsi_14":73.0,"sma_20":366200.0,"sma_60":326625.0,"sma_120":279731.67},{"date":"2024-10-25","open":381178,"high":384675,"low":370686,"close":373684,"volume":296491,"rsi_14":60.23,"sma_20":367250.0,"sma_60":327783.33,"sma_120":281400.83},{"date":"2024-10-28","open":374184,"high":391169,"low":372685,"close":378680,"volume":424312,"rsi_14":60.89,"sma_20":369675.0,"sma_60":329508.33,"sma_120":283111.67},{"date":"2024-10-29","open":381677,"high":391169,"low":374683,"close":385674,"volume":427296,"rsi_14":59.77,"sma_20":371925.0,"sma_60":331216.67,"sma_120":284857.5},{"date":"2024-10-30","open":385674,"high":387173,"low":376681,"close":378680,"volume":285280,"rsi_14":55.32,"sma_20":374275.0,"sma_60":332558.33,"sma_120":286541.67},{"date":"2024-10-31","open":376182,"high":382676,"low":370686,"close":376182,"volume":264895,"rsi_14":44.03,"sma_20":376750.0,"sma_60":333491.67,"sma_120":288172.5},{"date":"2024-11-01","open":376681,"high":382676,"low":356199,"close":356199,"volume":538359,"rsi_14":38.04,"sma_20":377775.0,"sma_60":334183.33,"sma_120":289666.67},{"date":"2024-11-04","open":352702,"high":396665,"low":345708,"close":389171,"volume":1236773,"rsi_14":51.28,"sma_20":379450.0,"sma_60":335358.33,"sma_120":291435.0},{"date":"2024-11-05","open":390170,"high":392168,"low":378180,"close":380678,"volume":375785,"rsi_14":48.0,"sma_20":380525.0,"sma_60":336791.67,"sma_120":293159.17},{"date":"2024-11-06","open":384675,"high":398663,"low":379679,"close":391169,"volume":520288,"rsi_14":52.81,"sma_20":381650.0,"sma_60":338958.33,"sma_120":295005.83},{"date":"2024-11-07","open":391500,"high":392500,"low":370000,"close":380000,"volume":571313,"rsi_14":47.72,"sma_20":382200.0,"sma_60":340641.67,"sma_120":296754.17},{"date":"2024-11-08","open":388172,"high":443625,"low":383675,"close":436631,"volume":2844967,"rsi_14":60.48,"sma_20":384750.0,"sma_60":343191.67,"sma_120":299025.83},{"date":"2024-11-11","open":447621,"high":455115,"low":437130,"close":445124,"volume":925444,"rsi_14":66.94,"sma_20":388100.0,"sma_60":345666.67,"sma_120":301284.17},{"date":"2024-11-12","open":445124,"high":447122,"low":430636,"close":439129,"volume":568941,"rsi_14":65.86,"sma_20":390750.0,"sma_60":347958.33,"sma_120":303463.33},{"date":"2024-11-13","open":448121,"high":451618,"low":409654,"close":421144,"volume":1064677,"rsi_14":59.75,"sma_20":392525.0,"sma_60":349933.33,"sma_120":305395.83},{"date":"2024-11-14","open":424641,"high":453117,"low":421643,"close":441127,"volume":948572,"rsi_14":65.73,"sma_20":395400.0,"sma_60":352416.67,"sma_120":307491.67},{"date":"2024-11-15","open":440128,"high":448621,"low":431135,"close":437130,"volume":440287,"rsi_14":63.7,"sma_20":397950.0,"sma_60":354833.33,"sma_120":309559.17},{"date":"2024-11-18","open":421643,"high":424141,"low":402659,"close":407156,"volume":870924,"rsi_14":54.55,"sma_20":398450.0,"sma_60":356608.33,"sma_120":311352.5},{"date":"2024-11-19","open":410653,"high":414150,"low":369687,"close":375682,"volume":1304612,"rsi_14":49.43,"sma_20":398075.0,"sma_60":357900.0,"sma_120":312936.67},{"date":"2024-11-20","open":401660,"high":404158,"low":350204,"close":350204,"volume":1722984,"rsi_14":45.42,"sma_20":396575.0,"sma_60":358733.33,"sma_120":314248.33},{"date":"2024-11-21","open":343709,"high":364192,"low":278764,"close":346207,"volume":5095425,"rsi_14":48.13,"sma_20":394800.0,"sma_60":359700.0,"sma_120":315554.17},{"date":"2024-11-22","open":339713,"high":347706,"low":282261,"close":291753,"volume":4645157,"rsi_14":33.16,"sma_20":390700.0,"sma_60":359750.0,"sma_120":316437.5},{"date":"2024-11-25","open":309238,"high":334717,"low":303743,"close":330720,"volume":2365631,"rsi_14":42.19,"sma_20":388300.0,"sma_60":360016.67,"sma_120":317678.33},{"date":"2024-11-26","open":334717,"high":334717,"low":294251,"close":296749,"volume":1758526,"rsi_14":36.24,"sma_20":383850.0,"sma_60":359758.33,"sma_120":318653.33},{"date":"2024-11-27","open":299746,"high":311237,"low":288756,"close":305242,"volume":1179028,"rsi_14":39.06,"sma_20":380175.0,"sma_60":359600.0,"sma_120":319650.0},{"date":"2024-11-28","open":311736,"high":316233,"low":296249,"close":302244,"volume":853745,"rsi_14":26.53,"sma_20":376475.0,"sma_60":359325.0,"sma_120":320512.5},{"date":"2024-11-29","open":303743,"high":305242,"low":278764,"close":279763,"volume":1295036,"rsi_14":22.46,"sma_20":372650.0,"sma_60":358733.33,"sma_120":320900.0},{"date":"2024-12-02","open":283260,"high":305741,"low":283260,"close":301745,"volume":1204378,"rsi_14":28.28,"sma_20":368275.0,"sma_60":358450.0,"sma_120":321433.33},{"date":"2024-12-03","open":307240,"high":328222,"low":305242,"close":324725,"volume":1147622,"rsi_14":34.99,"sma_20":365475.0,"sma_60":358500.0,"sma_120":321900.0},{"date":"2024-12-04","open":322727,"high":329721,"low":309238,"close":317731,"volume":1409312,"rsi_14":29.98,"sma_20":361800.0,"sma_60":358375.0,"sma_120":322441.67},{"date":"2024-12-05","open":320729,"high":324226,"low":309238,"close":310737,"volume":640971,"rsi_14":29.7,"sma_20":358350.0,"sma_60":358433.33,"sma_120":322670.83},{"date":"2024-12-06","open":313735,"high":314234,"low":294751,"close":305741,"volume":1086109,"rsi_14":32.29,"sma_20":351800.0,"sma_60":358416.67,"sma_120":322920.83},{"date":"2024-12-09","open":294751,"high":300746,"low":279763,"close":284759,"volume":1192141,"rsi_14":33.51,"sma_20":343775.0,"sma_60":358150.0,"sma_120":323058.33},{"date":"2024-12-10","open":296249,"high":321228,"low":293752,"close":317731,"volume":1250760,"rsi_14":44.27,"sma_20":337700.0,"sma_60":358375.0,"sma_120":323500.0},{"date":"2024-12-11","open":317232,"high":317232,"low":306241,"close":307740,"volume":645538,"rsi_14":43.35,"sma_20":332025.0,"sma_60":358425.0,"sma_120":323837.5},{"date":"2024-12-12","open":309238,"high":323227,"low":305242,"close":312236,"volume":1203599,"rsi_14":54.28,"sma_20":325575.0,"sma_60":358533.33,"sma_120":324162.5},{"date":"2024-12-13","open":314734,"high":320229,"low":307740,"close":316732,"volume":587113,"rsi_14":46.59,"sma_20":319550.0,"sma_60":358550.0,"sma_120":324679.17},{"date":"2024-12-16","open":324226,"high":324725,"low":306241,"close":310238,"volume":730264,"rsi_14":53.8,"sma_20":314700.0,"sma_60":358400.0,"sma_120":325104.17},{"date":"2024-12-17","open":308739,"high":308739,"low":298248,"close":301245,"volume":615191,"rsi_14":48.88,"sma_20":310975.0,"sma_60":357591.67,"sma_120":325275.0},{"date":"2024-12-18","open":300746,"high":304742,"low":291753,"close":296749,"volume":679099,"rsi_14":48.47,"sma_20":308300.0,"sma_60":356491.67,"sma_120":325366.67},{"date":"2024-12-19","open":285259,"high":292253,"low":281762,"close":286258,"volume":728493,"rsi_14":51.94,"sma_20":305300.0,"sma_60":355433.33,"sma_120":325341.67},{"date":"2024-12-20","open":286757,"high":289755,"low":273768,"close":276766,"volume":780652,"rsi_14":41.94,"sma_20":304550.0,"sma_60":354166.67,"sma_120":325266.67},{"date":"2024-12-23","open":283760,"high":286757,"low":275267,"close":276766,"volume":783284,"rsi_14":31.82,"sma_20":301850.0,"sma_60":353275.0,"sma_120":325204.17},{"date":"2024-12-24","open":279763,"high":299247,"low":275267,"close":295750,"volume":1769852,"rsi_14":42.36,"sma_20":301800.0,"sma_60":352525.0,"sma_120":325333.33},{"date":"2024-12-26","open":300746,"high":305242,"low":294251,"close":301245,"volume":1439262,"rsi_14":46.67,"sma_20":301600.0,"sma_60":352016.67,"sma_120":325533.33},{"date":"2024-12-27","open":304742,"high":311237,"low":296749,"close":300746,"volume":1730717,"rsi_14":48.19,"sma_20":301525.0,"sma_60":351583.33,"sma_120":325854.17},{"date":"2024-12-30","open":296749,"high":317731,"low":296749,"close":309238,"volume":809120,"rsi_14":59.76,"sma_20":303000.0,"sma_60":351141.67,"sma_120":326279.17},{"date":"2025-01-02","open":307740,"high":310737,"low":298248,"close":299746,"volume":593351,"rsi_14":41.18,"sma_20":302900.0,"sma_60":350208.33,"sma_120":326637.5},{"date":"2025-01-03","open":299746,"high":319230,"low":297748,"close":318231,"volume":739646,"rsi_14":54.75,"sma_20":302575.0,"sma_60":349525.0,"sma_120":326966.67},{"date":"2025-01-06","open":315233,"high":318231,"low":306741,"close":315233,"volume":577381,"rsi_14":51.38,"sma_20":302450.0,"sma_60":348633.33,"sma_120":327325.0},{"date":"2025-01-07","open":312236,"high":332219,"low":312236,"close":325724,"volume":794138,"rsi_14":53.91,"sma_20":303200.0,"sma_60":347916.67,"sma_120":327854.17},{"date":"2025-01-08","open":321228,"high":322727,"low":308239,"close":309738,"volume":654854,"rsi_14":49.8,"sma_20":303400.0,"sma_60":346650.0,"sma_120":328187.5},{"date":"2025-01-09","open":311736,"high":314234,"low":299247,"close":308739,"volume":641125,"rsi_14":53.22,"sma_20":304600.0,"sma_60":345491.67,"sma_120":328516.67},{"date":"2025-01-10","open":308739,"high":311736,"low":302744,"close":309238,"volume":335293,"rsi_14":55.56,"sma_20":304175.0,"sma_60":344208.33,"sma_120":328825.0},{"date":"2025-01-13","open":302744,"high":308239,"low":298248,"close":298747,"volume":339664,"rsi_14":55.56,"sma_20":303725.0,"sma_60":342758.33,"sma_120":328995.83},{"date":"2025-01-14","open":303244,"high":311736,"low":301745,"close":307240,"volume":244268,"rsi_14":63.68,"sma_20":303475.0,"sma_60":341483.33,"sma_120":329283.33},{"date":"2025-01-15","open":313235,"high":313235,"low":302244,"close":303244,"volume":199222,"rsi_14":61.47,"sma_20":302800.0,"sma_60":340100.0,"sma_120":329529.17},{"date":"2025-01-16","open":310737,"high":314734,"low":308239,"close":311736,"volume":289445,"rsi_14":57.62,"sma_20":302875.0,"sma_60":338675.0,"sma_120":329937.5},{"date":"2025-01-17","open":311736,"high":312236,"low":304243,"close":307240,"volume":196849,"rsi_14":52.88,"sma_20":303175.0,"sma_60":337408.33,"sma_120":330237.5},{"date":"2025-01-20","open":310238,"high":321728,"low":307240,"close":318231,"volume":455776,"rsi_14":57.64,"sma_20":304250.0,"sma_60":336375.0,"sma_120":330691.67},{"date":"2025-01-21","open":316233,"high":325724,"low":315733,"close":324725,"volume":406203,"rsi_14":56.89,"sma_20":306175.0,"sma_60":335425.0,"sma_120":331025.0},{"date":"2025-01-22","open":328722,"high":345708,"low":326724,"close":341711,"volume":759686,"rsi_14":67.5,"sma_20":309425.0,"sma_60":334891.67,"sma_120":331337.5},{"date":"2025-01-23","open":345208,"high":351203,"low":340212,"close":346707,"volume":450376,"rsi_14":63.38,"sma_20":312925.0,"sma_60":334358.33,"sma_120":331933.33},{"date":"2025-01-24","open":348206,"high":363692,"low":343709,"close":361694,"volume":580269,"rsi_14":69.62,"sma_20":316225.0,"sma_60":333958.33,"sma_120":332587.5},{"date":"2025-01-31","open":363692,"high":374184,"low":357697,"close":371186,"volume":507713,"rsi_14":69.36,"sma_20":319725.0,"sma_60":333833.33,"sma_120":333195.83},{"date":"2025-02-03","open":365191,"high":368189,"low":347706,"close":352202,"volume":622851,"rsi_14":67.63,"sma_20":322300.0,"sma_60":333433.33,"sma_120":333462.5},{"date":"2025-02-04","open":360695,"high":384175,"low":357697,"close":373684,"volume":907257,"rsi_14":73.05,"sma_20":325525.0,"sma_60":333725.0,"sma_120":333954.17},{"date":"2025-02-05","open":377681,"high":381178,"low":370686,"close":375682,"volume":718400,"rsi_14":73.33,"sma_20":329325.0,"sma_60":333500.0,"sma_120":334429.17},{"date":"2025-02-06","open":382177,"high":394167,"low":378180,"close":391669,"volume":672576,"rsi_14":81.42,"sma_20":333000.0,"sma_60":333683.33,"sma_120":335237.5},{"date":"2025-02-07","open":389171,"high":395166,"low":384175,"close":391169,"volume":455077,"rsi_14":80.0,"sma_20":336800.0,"sma_60":333683.33,"sma_120":336320.83},{"date":"2025-02-10","open":387672,"high":393167,"low":380178,"close":391669,"volume":475080,"rsi_14":82.42,"sma_20":340100.0,"sma_60":333883.33,"sma_120":337262.5},{"date":"2025-02-11","open":391669,"high":399662,"low":374683,"close":377681,"volume":621324,"rsi_14":73.24,"sma_20":343500.0,"sma_60":332900.0,"sma_120":338045.83},{"date":"2025-02-12","open":375183,"high":379179,"low":365691,"close":377181,"volume":486787,"rsi_14":75.36,"sma_20":346925.0,"sma_60":331766.67,"sma_120":338716.67},{"date":"2025-02-13","open":377181,"high":378680,"low":365691,"close":370187,"volume":517401,"rsi_14":69.4,"sma_20":349975.0,"sma_60":330616.67,"sma_120":339287.5},{"date":"2025-02-14","open":374683,"high":395665,"low":373684,"close":393667,"volume":788705,"rsi_14":72.85,"sma_20":354725.0,"sma_60":330158.33,"sma_120":340045.83},{"date":"2025-02-17","open":397664,"high":403159,"low":386673,"close":398163,"volume":517076,"rsi_14":70.4,"sma_20":359275.0,"sma_60":329441.67,"sma_120":340929.17},{"date":"2025-02-18","open":395166,"high":398663,"low":388172,"close":394666,"volume":442220,"rsi_14":67.52,"sma_20":363850.0,"sma_60":328733.33,"sma_120":341783.33},{"date":"2025-02-19","open":389670,"high":391669,"low":377681,"close":386673,"volume":436280,"rsi_14":59.62,"sma_20":367600.0,"sma_60":328391.67,"sma_120":342500.0},{"date":"2025-02-20","open":380678,"high":395166,"low":374683,"close":377681,"volume":603485,"rsi_14":52.51,"sma_20":371125.0,"sma_60":328425.0,"sma_120":343162.5},{"date":"2025-02-21","open":375682,"high":393167,"low":375682,"close":391669,"volume":442073,"rsi_14":65.86,"sma_20":374800.0,"sma_60":329116.67,"sma_120":343925.0},{"date":"2025-02-24","open":387173,"high":392168,"low":381178,"close":382676,"volume":303447,"rsi_14":54.02,"sma_20":377700.0,"sma_60":329725.0,"sma_120":344712.5},{"date":"2025-02-25","open":379679,"high":395665,"low":375183,"close":393167,"volume":416909,"rsi_14":57.26,"sma_20":380275.0,"sma_60":331416.67,"sma_120":345583.33},{"date":"2025-02-26","open":396665,"high":397664,"low":384675,"close":393167,"volume":346183,"rsi_14":50.72,"sma_20":382600.0,"sma_60":332458.33,"sma_120":346237.5},{"date":"2025-02-27","open":395166,"high":405657,"low":390170,"close":401161,"volume":510062,"rsi_14":54.46,"sma_20":384575.0,"sma_60":334200.0,"sma_120":346979.17},{"date":"2025-02-28","open":396165,"high":397664,"low":384175,"close":386673,"volume":586240,"rsi_14":48.02,"sma_20":385350.0,"sma_60":335558.33,"sma_120":347579.17},{"date":"2025-03-04","open":386673,"high":402659,"low":384675,"close":399662,"volume":459797,"rsi_14":58.8,"sma_20":387725.0,"sma_60":337183.33,"sma_120":348254.17},{"date":"2025-03-05","open":405657,"high":418146,"low":401660,"close":413650,"volume":501266,"rsi_14":63.18,"sma_20":389725.0,"sma_60":339416.67,"sma_120":349075.0},{"date":"2025-03-06","open":405657,"high":408654,"low":383675,"close":390170,"volume":999302,"rsi_14":56.45,"sma_20":390450.0,"sma_60":340891.67,"sma_120":349670.83},{"date":"2025-03-07","open":386173,"high":394416,"low":360695,"close":368189,"volume":1061159,"rsi_14":41.69,"sma_20":389275.0,"sma_60":341616.67,"sma_120":350058.33},{"date":"2025-03-10","open":362693,"high":381178,"low":357697,"close":371686,"volume":496624,"rsi_14":41.31,"sma_20":388300.0,"sma_60":342516.67,"sma_120":350445.83},{"date":"2025-03-11","open":360195,"high":372685,"low":360195,"close":369687,"volume":396668,"rsi_14":41.72,"sma_20":387200.0,"sma_60":343500.0,"sma_120":350966.67},{"date":"2025-03-12","open":370187,"high":379679,"low":354200,"close":360695,"volume":502310,"rsi_14":41.45,"sma_20":386350.0,"sma_60":344416.67,"sma_120":351416.67},{"date":"2025-03-13","open":364692,"high":387173,"low":364692,"close":374683,"volume":793596,"rsi_14":49.04,"sma_20":386225.0,"sma_60":345916.67,"sma_120":352033.33},{"date":"2025-03-14","open":378680,"high":402659,"low":372185,"close":391669,"volume":1029691,"rsi_14":50.0,"sma_20":387300.0,"sma_60":347150.0,"sma_120":352762.5},{"date":"2025-03-17","open":398163,"high":440378,"low":390170,"close":439129,"volume":2053323,"rsi_14":64.23,"sma_20":389575.0,"sma_60":349341.67,"sma_120":353883.33},{"date":"2025-03-18","open":453117,"high":459112,"low":423642,"close":443125,"volume":2019144,"rsi_14":63.02,"sma_20":391825.0,"sma_60":351525.0,"sma_120":355029.17},{"date":"2025-03-19","open":440128,"high":445623,"low":415149,"close":418646,"volume":1008979,"rsi_14":55.89,"sma_20":393025.0,"sma_60":353225.0,"sma_120":355887.5},{"date":"2025-03-20","open":422643,"high":425140,"low":370686,"close":372685,"volume":2409509,"rsi_14":44.4,"sma_20":392325.0,"sma_60":354266.67,"sma_120":356333.33},{"date":"2025-03-21","open":371686,"high":384675,"low":362194,"close":369687,"volume":1293766,"rsi_14":46.5,"sma_20":391925.0,"sma_60":355408.33,"sma_120":356500.0},{"date":"2025-03-24","open":375183,"high":384175,"low":366690,"close":372185,"volume":384157,"rsi_14":44.09,"sma_20":390950.0,"sma_60":356666.67,"sma_120":356579.17},{"date":"2025-03-25","open":375183,"high":377181,"low":360195,"close":361694,"volume":360992,"rsi_14":38.65,"sma_20":389900.0,"sma_60":357925.0,"sma_120":356679.17},{"date":"2025-03-26","open":361694,"high":366190,"low":349205,"close":361694,"volume":460857,"rsi_14":43.07,"sma_20":388325.0,"sma_60":359341.67,"sma_120":356754.17},{"date":"2025-03-27","open":358697,"high":364192,"low":347706,"close":351703,"volume":305984,"rsi_14":45.74,"sma_20":386250.0,"sma_60":360591.67,"sma_120":356933.33},{"date":"2025-03-28","open":365191,"high":365191,"low":350703,"close":352202,"volume":376195,"rsi_14":44.88,"sma_20":383800.0,"sma_60":361533.33,"sma_120":357029.17},{"date":"2025-03-31","open":349704,"high":372685,"low":348705,"close":355699,"volume":786038,"rsi_14":46.35,"sma_20":382250.0,"sma_60":362441.67,"sma_120":357229.17},{"date":"2025-04-01","open":362693,"high":378680,"low":360695,"close":371186,"volume":450237,"rsi_14":52.64,"sma_20":380825.0,"sma_60":363616.67,"sma_120":357600.0},{"date":"2025-04-02","open":371686,"high":371686,"low":359696,"close":362194,"volume":307365,"rsi_14":46.77,"sma_20":378250.0,"sma_60":364500.0,"sma_120":357820.83},{"date":"2025-04-03","open":352702,"high":366690,"low":352202,"close":364692,"volume":263657,"rsi_14":42.46,"sma_20":376975.0,"sma_60":365583.33,"sma_120":357895.83},{"date":"2025-04-04","open":360195,"high":378680,"low":354700,"close":362693,"volume":556110,"rsi_14":21.35,"sma_20":376700.0,"sma_60":366325.0,"sma_120":357925.0},{"date":"2025-04-07","open":347706,"high":349704,"low":331719,"close":335216,"volume":655451,"rsi_14":15.61,"sma_20":374875.0,"sma_60":366658.33,"sma_120":357645.83},{"date":"2025-04-08","open":345708,"high":367689,"low":341711,"close":360195,"volume":619341,"rsi_14":31.43,"sma_20":374400.0,"sma_60":367233.33,"sma_120":357575.0},{"date":"2025-04-09","open":356698,"high":360195,"low":342710,"close":347206,"volume":423036,"rsi_14":39.76,"sma_20":373725.0,"sma_60":367858.33,"sma_120":357254.17},{"date":"2025-04-10","open":369687,"high":373184,"low":364192,"close":366690,"volume":416997,"rsi_14":48.94,"sma_20":373325.0,"sma_60":368825.0,"sma_120":357158.33},{"date":"2025-04-11","open":362693,"high":378680,"low":360695,"close":374184,"volume":385271,"rsi_14":50.68,"sma_20":372450.0,"sma_60":369908.33,"sma_120":357058.33},{"date":"2025-04-14","open":376182,"high":386673,"low":372685,"close":386673,"volume":350704,"rsi_14":58.45,"sma_20":369825.0,"sma_60":371375.0,"sma_120":357066.67},{"date":"2025-04-15","open":384675,"high":385674,"low":377681,"close":379679,"volume":231045,"rsi_14":55.81,"sma_20":366650.0,"sma_60":372583.33,"sma_120":357033.33},{"date":"2025-04-16","open":376182,"high":378680,"low":365691,"close":366190,"volume":302339,"rsi_14":54.57,"sma_20":364025.0,"sma_60":373633.33,"sma_120":356866.67},{"date":"2025-04-17","open":366690,"high":376681,"low":366190,"close":375682,"volume":181015,"rsi_14":57.01,"sma_20":364175.0,"sma_60":374700.0,"sma_120":356687.5},{"date":"2025-04-18","open":381178,"high":399162,"low":376182,"close":392668,"volume":570144,"rsi_14":60.22,"sma_20":365325.0,"sma_60":376125.0,"sma_120":356766.67},{"date":"2025-04-21","open":391169,"high":392668,"low":385174,"close":386173,"volume":193132,"rsi_14":54.36,"sma_20":366025.0,"sma_60":377258.33,"sma_120":356816.67},{"date":"2025-04-22","open":383176,"high":391169,"low":381178,"close":388671,"volume":250432,"rsi_14":58.01,"sma_20":367375.0,"sma_60":378325.0,"sma_120":356875.0},{"date":"2025-04-23","open":394167,"high":394666,"low":385674,"close":388671,"volume":214524,"rsi_14":57.36,"sma_20":368725.0,"sma_60":379108.33,"sma_120":357000.0},{"date":"2025-04-24","open":386673,"high":389670,"low":384175,"close":388172,"volume":163915,"rsi_14":57.89,"sma_20":370550.0,"sma_60":379800.0,"sma_120":357079.17},{"date":"2025-04-25","open":376681,"high":383675,"low":368688,"close":368688,"volume":516820,"rsi_14":60.91,"sma_20":371375.0,"sma_60":379916.67,"sma_120":356937.5},{"date":"2025-04-28","open":364692,"high":369188,"low":353701,"close":356698,"volume":430340,"rsi_14":48.75,"sma_20":371425.0,"sma_60":379675.0,"sma_120":356754.17},{"date":"2025-04-29","open":361195,"high":366190,"low":359696,"close":362693,"volume":161965,"rsi_14":55.81,"sma_20":371000.0,"sma_60":379850.0,"sma_120":356641.67},{"date":"2025-04-30","open":362194,"high":366690,"low":348205,"close":350703,"volume":300126,"rsi_14":43.65,"sma_20":370425.0,"sma_60":379466.67,"sma_120":356595.83},{"date":"2025-05-02","open":348205,"high":358697,"low":346707,"close":356199,"volume":157410,"rsi_14":42.74,"sma_20":370000.0,"sma_60":379141.67,"sma_120":356320.83},{"date":"2025-05-07","open":350204,"high":357198,"low":339213,"close":356199,"volume":330455,"rsi_14":36.32,"sma_20":369675.0,"sma_60":378550.0,"sma_120":356116.67},{"date":"2025-05-08","open":357198,"high":364692,"low":351703,"close":352202,"volume":351222,"rsi_14":37.33,"sma_20":370525.0,"sma_60":377900.0,"sma_120":355791.67},{"date":"2025-05-09","open":352702,"high":357198,"low":344209,"close":344708,"volume":202210,"rsi_14":39.51,"sma_20":369750.0,"sma_60":377116.67,"sma_120":355500.0},{"date":"2025-05-12","open":340212,"high":341211,"low":327223,"close":335716,"volume":436334,"rsi_14":30.39,"sma_20":369175.0,"sma_60":376416.67,"sma_120":354658.33},{"date":"2025-05-13","open":346707,"high":354200,"low":344708,"close":347706,"volume":280972,"rsi_14":26.8,"sma_20":368225.0,"sma_60":375925.0,"sma_120":353845.83},{"date":"2025-05-14","open":326724,"high":341711,"low":319230,"close":334717,"volume":1093273,"rsi_14":25.12,"sma_20":366250.0,"sma_60":375333.33,"sma_120":352975.0},{"date":"2025-05-15","open":327723,"high":335716,"low":321228,"close":330720,"volume":405009,"rsi_14":22.38,"sma_20":363450.0,"sma_60":374283.33,"sma_120":352220.83},{"date":"2025-05-16","open":333718,"high":334717,"low":315233,"close":317232,"volume":562545,"rsi_14":19.83,"sma_20":360325.0,"sma_60":372933.33,"sma_120":351187.5},{"date":"2025-05-19","open":319730,"high":325725,"low":316233,"close":319230,"volume":243441,"rsi_14":21.25,"sma_20":357975.0,"sma_60":371675.0,"sma_120":350204.17},{"date":"2025-05-20","open":324725,"high":329222,"low":317232,"close":317232,"volume":223115,"rsi_14":24.88,"sma_20":355050.0,"sma_60":370516.67,"sma_120":349454.17},{"date":"2025-05-21","open":321728,"high":330720,"low":320729,"close":325724,"volume":272740,"rsi_14":34.34,"sma_20":351700.0,"sma_60":369650.0,"sma_120":349037.5},{"date":"2025-05-22","open":322727,"high":329721,"low":320729,"close":323227,"volume":174402,"rsi_14":29.32,"sma_20":348550.0,"sma_60":368508.33,"sma_120":348812.5},{"date":"2025-05-23","open":327223,"high":330720,"low":318231,"close":322727,"volume":226294,"rsi_14":33.33,"sma_20":345250.0,"sma_60":367508.33,"sma_120":348616.67},{"date":"2025-05-26","open":325225,"high":334717,"low":321228,"close":331220,"volume":256257,"rsi_14":35.63,"sma_20":342375.0,"sma_60":366475.0,"sma_120":348945.83},{"date":"2025-05-27","open":342710,"high":343709,"low":334717,"close":343709,"volume":276614,"rsi_14":43.72,"sma_20":340150.0,"sma_60":365650.0,"sma_120":349054.17},{"date":"2025-05-28","open":345208,"high":345208,"low":329721,"close":333218,"volume":344117,"rsi_14":41.04,"sma_20":338375.0,"sma_60":364516.67,"sma_120":349358.33},{"date":"2025-05-29","open":337215,"high":341211,"low":332219,"close":334217,"volume":193175,"rsi_14":44.72,"sma_20":337250.0,"sma_60":363641.67,"sma_120":349600.0},{"date":"2025-05-30","open":335216,"high":340212,"low":329721,"close":329721,"volume":300581,"rsi_14":46.84,"sma_20":335600.0,"sma_60":362475.0,"sma_120":349829.17},{"date":"2025-06-02","open":332219,"high":354700,"low":330221,"close":349704,"volume":426366,"rsi_14":50.97,"sma_20":335550.0,"sma_60":361408.33,"sma_120":350412.5},{"date":"2025-06-04","open":373684,"high":387672,"low":370187,"close":380678,"volume":783527,"rsi_14":69.01,"sma_20":336775.0,"sma_60":361250.0,"sma_120":351070.83},{"date":"2025-06-05","open":375682,"high":380678,"low":364692,"close":368189,"volume":383638,"rsi_14":64.48,"sma_20":337375.0,"sma_60":361250.0,"sma_120":351433.33},{"date":"2025-06-09","open":368688,"high":390170,"low":362693,"close":387173,"volume":555944,"rsi_14":75.93,"sma_20":339125.0,"sma_60":361508.33,"sma_120":352012.5},{"date":"2025-06-10","open":388172,"high":397664,"low":381178,"close":392668,"volume":385590,"rsi_14":76.53,"sma_20":341525.0,"sma_60":361891.67,"sma_120":352695.83},{"date":"2025-06-11","open":398163,"high":414649,"low":395166,"close":407655,"volume":629894,"rsi_14":79.87,"sma_20":345125.0,"sma_60":362675.0,"sma_120":353545.83},{"date":"2025-06-12","open":411152,"high":416148,"low":403159,"close":410153,"volume":478494,"rsi_14":79.04,"sma_20":348250.0,"sma_60":363266.67,"sma_120":354591.67},{"date":"2025-06-13","open":406156,"high":408654,"low":379179,"close":385174,"volume":735665,"rsi_14":68.45,"sma_20":350775.0,"sma_60":363158.33,"sma_120":355154.17},{"date":"2025-06-16","open":393167,"high":411652,"low":392668,"close":405157,"volume":406893,"rsi_14":72.0,"sma_20":354500.0,"sma_60":362591.67,"sma_120":355966.67},{"date":"2025-06-17","open":405157,"high":410153,"low":395665,"close":397164,"volume":281659,"rsi_14":67.65,"sma_20":358500.0,"sma_60":361825.0,"sma_120":356675.0},{"date":"2025-06-18","open":391669,"high":411152,"low":389171,"close":394666,"volume":331986,"rsi_14":64.41,"sma_20":362275.0,"sma_60":361425.0,"sma_120":357325.0},{"date":"2025-06-19","open":397164,"high":397164,"low":384675,"close":386673,"volume":273679,"rsi_14":65.33,"sma_20":365750.0,"sma_60":361658.33,"sma_120":357962.5},{"date":"2025-06-20","open":389670,"high":400162,"low":384175,"close":389670,"volume":451701,"rsi_14":65.72,"sma_20":368950.0,"sma_60":361991.67,"sma_120":358700.0},{"date":"2025-06-23","open":381677,"high":382676,"low":374683,"close":379679,"volume":271911,"rsi_14":63.74,"sma_20":371775.0,"sma_60":362116.67,"sma_120":359391.67},{"date":"2025-06-24","open":390670,"high":397664,"low":384175,"close":389670,"volume":323689,"rsi_14":61.63,"sma_20":375125.0,"sma_60":362583.33,"sma_120":360254.17},{"date":"2025-06-25","open":390170,"high":400661,"low":386173,"close":389670,"volume":325047,"rsi_14":53.19,"sma_20":378050.0,"sma_60":363050.0,"sma_120":361195.83},{"date":"2025-06-26","open":388671,"high":391169,"low":380678,"close":384675,"volume":223581,"rsi_14":56.18,"sma_20":380100.0,"sma_60":363600.0,"sma_120":362095.83},{"date":"2025-06-27","open":385174,"high":391669,"low":380178,"close":380178,"volume":178338,"rsi_14":47.06,"sma_20":382450.0,"sma_60":364066.67,"sma_120":362800.0},{"date":"2025-06-30","open":377681,"high":380178,"low":371686,"close":371686,"volume":205267,"rsi_14":41.39,"sma_20":384325.0,"sma_60":364333.33,"sma_120":363387.5},{"date":"2025-07-01","open":373684,"high":379679,"low":370686,"close":372185,"volume":166345,"rsi_14":33.49,"sma_20":386450.0,"sma_60":364350.0,"sma_120":363983.33},{"date":"2025-07-02","open":382676,"high":394167,"low":376681,"close":392168,"volume":568488,"rsi_14":42.8,"sma_20":388575.0,"sma_60":364850.0,"sma_120":364675.0},{"date":"2025-07-03","open":391169,"high":404658,"low":385674,"close":397664,"volume":339650,"rsi_14":55.92,"sma_20":389425.0,"sma_60":365400.0,"sma_120":365491.67},{"date":"2025-07-04","open":396165,"high":399662,"low":375183,"close":375183,"volume":436740,"rsi_14":36.11,"sma_20":389775.0,"sma_60":365608.33,"sma_120":365966.67},{"date":"2025-07-07","open":371186,"high":416648,"low":371186,"close":416648,"volume":1006540,"rsi_14":56.89,"sma_20":391250.0,"sma_60":366966.67,"sma_120":366812.5},{"date":"2025-07-08","open":410653,"high":419145,"low":406656,"close":418646,"volume":400000,"rsi_14":58.51,"sma_20":392550.0,"sma_60":367941.67,"sma_120":367587.5},{"date":"2025-07-09","open":417147,"high":426639,"low":412651,"close":423142,"volume":373649,"rsi_14":63.27,"sma_20":393325.0,"sma_60":369208.33,"sma_120":368533.33},{"date":"2025-07-10","open":434632,"high":452617,"low":424141,"close":448621,"volume":918273,"rsi_14":68.44,"sma_20":395250.0,"sma_60":370575.0,"sma_120":369700.0},{"date":"2025-07-11","open":447122,"high":450619,"low":436631,"close":438629,"volume":352929,"rsi_14":68.44,"sma_20":397925.0,"sma_60":371650.0,"sma_120":370779.17},{"date":"2025-07-14","open":444124,"high":446622,"low":434632,"close":444624,"volume":267180,"rsi_14":67.63,"sma_20":399900.0,"sma_60":372616.67,"sma_120":371995.83},{"date":"2025-07-15","open":445124,"high":468604,"low":441127,"close":468604,"volume":749330,"rsi_14":71.94,"sma_20":403475.0,"sma_60":374100.0,"sma_120":373341.67},{"date":"2025-07-16","open":459611,"high":497579,"low":456614,"close":485589,"volume":902534,"rsi_14":76.3,"sma_20":408025.0,"sma_60":376091.67,"sma_120":374862.5},{"date":"2025-07-17","open":481593,"high":492583,"low":479594,"close":488087,"volume":400333,"rsi_14":78.42,"sma_20":413100.0,"sma_60":377966.67,"sma_120":376333.33},{"date":"2025-07-18","open":491584,"high":507571,"low":483591,"close":489586,"volume":462953,"rsi_14":82.24,"sma_20":418100.0,"sma_60":379583.33,"sma_120":377854.17},{"date":"2025-07-21","open":481593,"high":487588,"low":474599,"close":482592,"volume":268393,"rsi_14":79.16,"sma_20":423250.0,"sma_60":381191.67,"sma_120":379225.0},{"date":"2025-07-22","open":483091,"high":501576,"low":472600,"close":475598,"volume":474371,"rsi_14":73.65,"sma_20":427550.0,"sma_60":382641.67,"sma_120":380483.33},{"date":"2025-07-23","open":483091,"high":483591,"low":472101,"close":478595,"volume":218595,"rsi_14":73.28,"sma_20":432000.0,"sma_60":384141.67,"sma_120":381625.0},{"date":"2025-07-24","open":481093,"high":488087,"low":476597,"close":476597,"volume":222586,"rsi_14":83.06,"sma_20":436600.0,"sma_60":385616.67,"sma_120":382708.33},{"date":"2025-07-25","open":472600,"high":475098,"low":460610,"close":461610,"volume":320214,"rsi_14":67.72,"sma_20":440675.0,"sma_60":387166.67,"sma_120":383541.67},{"date":"2025-07-28","open":469103,"high":470102,"low":455115,"close":456614,"volume":219077,"rsi_14":64.62,"sma_20":444925.0,"sma_60":388833.33,"sma_120":384254.17},{"date":"2025-07-29","open":457113,"high":458612,"low":444624,"close":456114,"volume":290753,"rsi_14":63.1,"sma_20":449125.0,"sma_60":390391.67,"sma_120":385120.83},{"date":"2025-07-30","open":464107,"high":467105,"low":450619,"close":451118,"volume":220609,"rsi_14":51.18,"sma_20":452075.0,"sma_60":392066.67,"sma_120":385766.67},{"date":"2025-07-31","open":452118,"high":455115,"low":440128,"close":453616,"volume":316316,"rsi_14":57.65,"sma_20":454875.0,"sma_60":393691.67,"sma_120":386416.67},{"date":"2025-08-01","open":438629,"high":440128,"low":420644,"close":421643,"volume":458857,"rsi_14":40.73,"sma_20":457200.0,"sma_60":394783.33,"sma_120":386666.67},{"date":"2025-08-04","open":427139,"high":440128,"low":422143,"close":431635,"volume":315061,"rsi_14":33.18,"sma_20":457950.0,"sma_60":396108.33,"sma_120":387004.17},{"date":"2025-08-05","open":444124,"high":451118,"low":435132,"close":443625,"volume":330841,"rsi_14":30.0,"sma_20":459200.0,"sma_60":397758.33,"sma_120":387437.5},{"date":"2025-08-06","open":435632,"high":443625,"low":433633,"close":439129,"volume":247924,"rsi_14":27.1,"sma_20":460000.0,"sma_60":399483.33,"sma_120":387950.0},{"date":"2025-08-07","open":439628,"high":440627,"low":429137,"close":431635,"volume":219360,"rsi_14":24.34,"sma_20":459150.0,"sma_60":400883.33,"sma_120":388404.17},{"date":"2025-08-08","open":431635,"high":440627,"low":428637,"close":429637,"volume":197533,"rsi_14":25.46,"sma_20":458700.0,"sma_60":402466.67,"sma_120":388900.0},{"date":"2025-08-11","open":428637,"high":437630,"low":419145,"close":429637,"volume":245615,"rsi_14":27.23,"sma_20":457950.0,"sma_60":404116.67,"sma_120":389200.0},{"date":"2025-08-12","open":434133,"high":448121,"low":430136,"close":434133,"volume":271164,"rsi_14":28.29,"sma_20":456225.0,"sma_60":406066.67,"sma_120":389500.0},{"date":"2025-08-13","open":443625,"high":454116,"low":436131,"close":448621,"volume":360514,"rsi_14":37.83,"sma_20":454375.0,"sma_60":408225.0,"sma_120":389950.0},{"date":"2025-08-14","open":437130,"high":444124,"low":425640,"close":436631,"volume":542100,"rsi_14":38.84,"sma_20":451800.0,"sma_60":410216.67,"sma_120":390366.67},{"date":"2025-08-18","open":442626,"high":451618,"low":436631,"close":439129,"volume":304507,"rsi_14":42.01,"sma_20":449275.0,"sma_60":412108.33,"sma_120":390879.17},{"date":"2025-08-19","open":439628,"high":442126,"low":421643,"close":426639,"volume":341276,"rsi_14":37.86,"sma_20":446475.0,"sma_60":413833.33,"sma_120":391170.83},{"date":"2025-08-20","open":418646,"high":422143,"low":413650,"close":420644,"volume":253873,"rsi_14":37.55,"sma_20":443725.0,"sma_60":415466.67,"sma_120":391487.5},{"date":"2025-08-21","open":419645,"high":423642,"low":403159,"close":405157,"volume":307329,"rsi_14":32.1,"sma_20":440050.0,"sma_60":416700.0,"sma_120":391587.5},{"date":"2025-08-22","open":406656,"high":435132,"low":406656,"close":421643,"volume":387086,"rsi_14":50.0,"sma_20":437300.0,"sma_60":418000.0,"sma_120":391825.0},{"date":"2025-08-25","open":435132,"high":443125,"low":430636,"close":437630,"volume":258652,"rsi_14":52.38,"sma_20":436100.0,"sma_60":419741.67,"sma_120":392129.17},{"date":"2025-08-26","open":432135,"high":450619,"low":430136,"close":442126,"volume":317051,"rsi_14":49.37,"sma_20":435375.0,"sma_60":421541.67,"sma_120":392591.67},{"date":"2025-08-27","open":438129,"high":443625,"low":421643,"close":422643,"volume":419680,"rsi_14":43.82,"sma_20":433700.0,"sma_60":423091.67,"sma_120":392783.33},{"date":"2025-08-28","open":426140,"high":426140,"low":416648,"close":417647,"volume":202873,"rsi_14":44.66,"sma_20":432025.0,"sma_60":424225.0,"sma_120":392816.67},{"date":"2025-08-29","open":437130,"high":446123,"low":429637,"close":438129,"volume":452458,"rsi_14":52.84,"sma_20":431250.0,"sma_60":425183.33,"sma_120":393216.67},{"date":"2025-09-01","open":347398,"high":361233,"low":347014,"close":349704,"volume":678241,"rsi_14":57.53,"sma_20":432900.0,"sma_60":426625.0,"sma_120":393937.5},{"date":"2025-09-02","open":461110,"high":465107,"low":451118,"close":462109,"volume":295728,"rsi_14":58.28,"sma_20":434425.0,"sma_60":427875.0,"sma_120":394691.67},{"date":"2025-09-03","open":460111,"high":464107,"low":454615,"close":463108,"volume":200650,"rsi_14":54.66,"sma_20":435400.0,"sma_60":429050.0,"sma_120":395470.83},{"date":"2025-09-04","open":463108,"high":472101,"low":460111,"close":467105,"volume":230518,"rsi_14":60.34,"sma_20":436800.0,"sma_60":430041.67,"sma_120":396358.33},{"date":"2025-09-05","open":465606,"high":476597,"low":460610,"close":475098,"volume":269046,"rsi_14":61.76,"sma_20":438975.0,"sma_60":431125.0,"sma_120":397195.83},{"date":"2025-09-08","open":488587,"high":489086,"low":471102,"close":477596,"volume":280547,"rsi_14":67.83,"sma_20":441375.0,"sma_60":432666.67,"sma_120":397912.5},{"date":"2025-09-09","open":474599,"high":481093,"low":461610,"close":476097,"volume":376762,"rsi_14":70.04,"sma_20":443700.0,"sma_60":433850.0,"sma_120":398220.83},{"date":"2025-09-10","open":481093,"high":491085,"low":479594,"close":485589,"volume":346817,"rsi_14":80.38,"sma_20":446275.0,"sma_60":435325.0,"sma_120":398575.0},{"date":"2025-09-11","open":482592,"high":485090,"low":472600,"close":472600,"volume":440534,"rsi_14":69.77,"sma_20":447475.0,"sma_60":436625.0,"sma_120":399025.0},{"date":"2025-09-12","open":477596,"high":496080,"low":475098,"close":491085,"volume":435747,"rsi_14":70.34,"sma_20":450200.0,"sma_60":438366.67,"sma_120":400012.5},{"date":"2025-09-15","open":494582,"high":496580,"low":487588,"close":491085,"volume":223630,"rsi_14":69.29,"sma_20":452800.0,"sma_60":440058.33,"sma_120":401025.0},{"date":"2025-09-16","open":491584,"high":494082,"low":485090,"close":492583,"volume":208686,"rsi_14":82.11,"sma_20":456100.0,"sma_60":441941.67,"sma_120":402029.17},{"date":"2025-09-17","open":502575,"high":502575,"low":472600,"close":472600,"volume":425687,"rsi_14":72.18,"sma_20":458700.0,"sma_60":443325.0,"sma_120":402954.17},{"date":"2025-09-18","open":475543,"high":481487,"low":463654,"close":469103,"volume":272340,"rsi_14":66.83,"sma_20":462100.0,"sma_60":444716.67,"sma_120":403883.33},{"date":"2025-09-19","open":469500,"high":482000,"low":467500,"close":472500,"volume":365957,"rsi_14":59.89,"sma_20":464625.0,"sma_60":446175.0,"sma_120":404887.5},{"date":"2025-09-22","open":506572,"high":528553,"low":495081,"close":506572,"volume":1005543,"rsi_14":69.26,"sma_20":468075.0,"sma_60":448283.33,"sma_120":406175.0},{"date":"2025-09-23","open":500577,"high":502575,"low":476597,"close":481593,"volume":769148,"rsi_14":56.63,"sma_20":470050.0,"sma_60":450116.67,"sma_120":407225.0},{"date":"2025-09-24","open":488087,"high":488087,"low":456114,"close":464107,"volume":568927,"rsi_14":49.02,"sma_20":472125.0,"sma_60":451650.0,"sma_120":408000.0},{"date":"2025-09-25","open":467105,"high":468104,"low":453616,"close":454616,"volume":355928,"rsi_14":43.37,"sma_20":473975.0,"sma_60":452691.67,"sma_120":408770.83},{"date":"2025-09-26","open":453616,"high":458113,"low":444624,"close":446622,"volume":355773,"rsi_14":40.31,"sma_20":474400.0,"sma_60":453508.33,"sma_120":409454.17},{"date":"2025-09-29","open":456114,"high":466106,"low":453616,"close":465606,"volume":315021,"rsi_14":47.04,"sma_20":474950.0,"sma_60":455016.67,"sma_120":410312.5},{"date":"2025-09-30","open":463108,"high":463608,"low":452617,"close":457613,"volume":216723,"rsi_14":42.05,"sma_20":474725.0,"sma_60":455700.0,"sma_120":411333.33},{"date":"2025-10-01","open":467605,"high":468104,"low":456614,"close":457613,"volume":167320,"rsi_14":45.4,"sma_20":474450.0,"sma_60":456350.0,"sma_120":412145.83},{"date":"2025-10-02","open":466605,"high":474099,"low":457613,"close":471102,"volume":370417,"rsi_14":43.67,"sma_20":474650.0,"sma_60":457150.0,"sma_120":413179.17},{"date":"2025-10-10","open":467604,"high":468104,"low":454615,"close":460610,"volume":272479,"rsi_14":40.95,"sma_20":473925.0,"sma_60":457350.0,"sma_120":413962.5},{"date":"2025-10-13","open":452617,"high":455115,"low":442126,"close":443625,"volume":316880,"rsi_14":36.68,"sma_20":472225.0,"sma_60":457433.33,"sma_120":414541.67},{"date":"2025-10-14","open":448621,"high":465107,"low":442626,"close":445623,"volume":422377,"rsi_14":41.87,"sma_20":470700.0,"sma_60":457450.0,"sma_120":415033.33},{"date":"2025-10-15","open":449620,"high":452118,"low":443125,"close":444624,"volume":263546,"rsi_14":41.44,"sma_20":468650.0,"sma_60":457050.0,"sma_120":415575.0},{"date":"2025-10-16","open":447122,"high":447122,"low":430636,"close":431635,"volume":438346,"rsi_14":38.66,"sma_20":466600.0,"sma_60":456150.0,"sma_120":416120.83},{"date":"2025-10-17","open":431135,"high":447621,"low":425640,"close":432634,"volume":428751,"rsi_14":24.48,"sma_20":463675.0,"sma_60":455225.0,"sma_120":416595.83},{"date":"2025-10-20","open":437630,"high":447122,"low":434632,"close":442126,"volume":242662,"rsi_14":34.75,"sma_20":461225.0,"sma_60":454433.33,"sma_120":417008.33},{"date":"2025-10-21","open":445623,"high":447621,"low":439628,"close":442626,"volume":224573,"rsi_14":40.44,"sma_20":458725.0,"sma_60":453766.67,"sma_120":417479.17},{"date":"2025-10-22","open":443125,"high":459112,"low":439129,"close":451118,"volume":302361,"rsi_14":48.43,"sma_20":457650.0,"sma_60":453358.33,"sma_120":418000.0},{"date":"2025-10-23","open":452118,"high":460610,"low":448621,"close":452617,"volume":211966,"rsi_14":52.86,"sma_20":456625.0,"sma_60":452925.0,"sma_120":418533.33},{"date":"2025-10-24","open":455615,"high":455615,"low":443125,"close":445623,"volume":284033,"rsi_14":39.25,"sma_20":455300.0,"sma_60":452408.33,"sma_120":419012.5},{"date":"2025-10-27","open":447621,"high":486089,"low":442626,"close":483091,"volume":762043,"rsi_14":60.41,"sma_20":454125.0,"sma_60":452766.67,"sma_120":419966.67},{"date":"2025-10-28","open":483591,"high":485090,"low":471601,"close":475598,"volume":324248,"rsi_14":56.92,"sma_20":453825.0,"sma_60":453083.33,"sma_120":420958.33},{"date":"2025-10-29","open":472600,"high":474599,"low":462609,"close":466106,"volume":291161,"rsi_14":48.02,"sma_20":453925.0,"sma_60":453250.0,"sma_120":421820.83},{"date":"2025-10-30","open":470602,"high":479594,"low":464607,"close":471601,"volume":343012,"rsi_14":54.55,"sma_20":454775.0,"sma_60":453591.67,"sma_120":422829.17},{"date":"2025-10-31","open":477096,"high":491085,"low":474099,"close":488087,"volume":531464,"rsi_14":68.46,"sma_20":456850.0,"sma_60":454166.67,"sma_120":423929.17},{"date":"2025-11-03","open":492084,"high":526555,"low":485589,"close":522558,"volume":804346,"rsi_14":75.16,"sma_20":459700.0,"sma_60":455850.0,"sma_120":425316.67},{"date":"2025-11-04","open":512566,"high":562524,"low":505572,"close":548536,"volume":1069609,"rsi_14":79.21,"sma_20":464250.0,"sma_60":457800.0,"sma_120":426954.17},{"date":"2025-11-05","open":550534,"high":550534,"low":510568,"close":528553,"volume":793188,"rsi_14":76.22,"sma_20":467800.0,"sma_60":459216.67,"sma_120":428487.5},{"date":"2025-11-06","open":538545,"high":562524,"low":523557,"close":546538,"volume":763513,"rsi_14":78.22,"sma_20":471575.0,"sma_60":461008.33,"sma_120":430245.83},{"date":"2025-11-07","open":536546,"high":549535,"low":520560,"close":527554,"volume":443918,"rsi_14":70.21,"sma_20":474925.0,"sma_60":462608.33,"sma_120":431745.83},{"date":"2025-11-10","open":535547,"high":547537,"low":516563,"close":521559,"volume":328253,"rsi_14":68.2,"sma_20":478825.0,"sma_60":464141.67,"sma_120":433304.17},{"date":"2025-11-11","open":523557,"high":526555,"low":501576,"close":509569,"volume":428387,"rsi_14":63.27,"sma_20":482025.0,"sma_60":465475.0,"sma_120":434795.83},{"date":"2025-11-12","open":524556,"high":551534,"low":521559,"close":546538,"volume":652193,"rsi_14":68.36,"sma_20":487125.0,"sma_60":467350.0,"sma_120":436708.33},{"date":"2025-11-13","open":548536,"high":557528,"low":531550,"close":548536,"volume":566185,"rsi_14":70.52,"sma_20":492975.0,"sma_60":469016.67,"sma_120":438620.83},{"date":"2025-11-14","open":539544,"high":568519,"low":536546,"close":553532,"volume":668547,"rsi_14":66.13,"sma_20":499025.0,"sma_60":470966.67,"sma_120":440591.67},{"date":"2025-11-17","open":550534,"high":556529,"low":540543,"close":547537,"volume":283747,"rsi_14":66.59,"sma_20":504300.0,"sma_60":472775.0,"sma_120":442441.67},{"date":"2025-11-18","open":549535,"high":568519,"low":537545,"close":558528,"volume":557173,"rsi_14":71.17,"sma_20":510100.0,"sma_60":474975.0,"sma_120":444404.17},{"date":"2025-11-19","open":559527,"high":560526,"low":531550,"close":543540,"volume":375909,"rsi_14":65.79,"sma_20":514725.0,"sma_60":477025.0,"sma_120":446245.83},{"date":"2025-11-20","open":549535,"high":566521,"low":548536,"close":556529,"volume":336689,"rsi_14":65.26,"sma_20":519925.0,"sma_60":479550.0,"sma_120":448125.0},{"date":"2025-11-21","open":539544,"high":550534,"low":534548,"close":540543,"volume":242572,"rsi_14":54.37,"sma_20":524675.0,"sma_60":481533.33,"sma_120":449766.67},{"date":"2025-11-24","open":546538,"high":548536,"low":526555,"close":526555,"volume":339295,"rsi_14":44.33,"sma_20":526850.0,"sma_60":483016.67,"sma_120":451379.17},{"date":"2025-11-25","open":527554,"high":536546,"low":509569,"close":517562,"volume":302677,"rsi_14":46.99,"sma_20":528950.0,"sma_60":484275.0,"sma_120":452908.33},{"date":"2025-11-26","open":507815,"high":522436,"low":501967,"close":517562,"volume":107687,"rsi_14":45.51,"sma_20":532175.0,"sma_60":486075.0,"sma_120":454583.33},{"date":"2025-11-27","open":519561,"high":534548,"low":515564,"close":520560,"volume":231291,"rsi_14":47.93,"sma_20":534625.0,"sma_60":487791.67,"sma_120":456008.33},{"date":"2025-11-28","open":529552,"high":547537,"low":523557,"close":532550,"volume":471784,"rsi_14":53.14,"sma_20":536850.0,"sma_60":489366.67,"sma_120":457275.0},{"date":"2025-12-01","open":536546,"high":551534,"low":532550,"close":541542,"volume":356210,"rsi_14":59.3,"sma_20":537800.0,"sma_60":490816.67,"sma_120":458720.83},{"date":"2025-12-02","open":536546,"high":541542,"low":520560,"close":520560,"volume":359261,"rsi_14":41.67,"sma_20":536400.0,"sma_60":491791.67,"sma_120":459833.33},{"date":"2025-12-03","open":525555,"high":526555,"low":514565,"close":521559,"volume":224874,"rsi_14":41.29,"sma_20":536050.0,"sma_60":492766.67,"sma_120":460908.33},{"date":"2025-12-04","open":518561,"high":527554,"low":510568,"close":518561,"volume":282957,"rsi_14":38.56,"sma_20":534650.0,"sma_60":493625.0,"sma_120":461833.33},{"date":"2025-12-05","open":511567,"high":513566,"low":432634,"close":456114,"volume":2815855,"rsi_14":28.16,"sma_20":531075.0,"sma_60":493308.33,"sma_120":462216.67},{"date":"2025-12-08","open":472600,"high":473100,"low":456114,"close":457613,"volume":573548,"rsi_14":24.75,"sma_20":527875.0,"sma_60":492975.0,"sma_120":462820.83},{"date":"2025-12-09","open":467605,"high":467605,"low":455115,"close":456614,"volume":389081,"rsi_14":26.61,"sma_20":525225.0,"sma_60":492650.0,"sma_120":463250.0},{"date":"2025-12-10","open":451618,"high":460111,"low":447122,"close":456114,"volume":338181,"rsi_14":21.04,"sma_20":520700.0,"sma_60":492158.33,"sma_120":463741.67},{"date":"2025-12-11","open":459611,"high":461110,"low":449120,"close":453117,"volume":501583,"rsi_14":22.74,"sma_20":515925.0,"sma_60":491833.33,"sma_120":464229.17},{"date":"2025-12-12","open":427638,"high":442376,"low":425640,"close":432634,"volume":699191,"rsi_14":21.86,"sma_20":509875.0,"sma_60":490858.33,"sma_120":464612.5},{"date":"2025-12-15","open":440627,"high":441127,"low":432634,"close":435632,"volume":396635,"rsi_14":24.53,"sma_20":504275.0,"sma_60":489933.33,"sma_120":464995.83},{"date":"2025-12-16","open":434133,"high":437630,"low":423142,"close":423142,"volume":382905,"rsi_14":16.51,"sma_20":497500.0,"sma_60":488775.0,"sma_120":465358.33},{"date":"2025-12-17","open":420145,"high":436131,"low":416148,"close":420644,"volume":545351,"rsi_14":17.32,"sma_20":491350.0,"sma_60":487908.33,"sma_120":465616.67},{"date":"2025-12-18","open":415149,"high":436131,"low":413151,"close":430636,"volume":482527,"rsi_14":16.23,"sma_20":485050.0,"sma_60":487200.0,"sma_120":465958.33},{"date":"2025-12-19","open":433633,"high":455115,"low":428138,"close":447621,"volume":767343,"rsi_14":20.44,"sma_20":480400.0,"sma_60":486791.67,"sma_120":466483.33},{"date":"2025-12-22","open":452118,"high":452118,"low":439129,"close":439129,"volume":336831,"rsi_14":22.18,"sma_20":476025.0,"sma_60":485666.67,"sma_120":466975.0},{"date":"2025-12-23","open":443125,"high":449620,"low":436631,"close":439129,"volume":430606,"rsi_14":21.65,"sma_20":472100.0,"sma_60":484958.33,"sma_120":467537.5},{"date":"2025-12-24","open":439628,"high":441127,"low":426140,"close":429637,"volume":474574,"rsi_14":20.72,"sma_20":467050.0,"sma_60":484383.33,"sma_120":468016.67},{"date":"2025-12-26","open":444124,"high":448121,"low":434133,"close":438629,"volume":1024092,"rsi_14":41.12,"sma_20":462950.0,"sma_60":484116.67,"sma_120":468404.17},{"date":"2025-12-29","open":455500,"high":458500,"low":445500,"close":455000,"volume":712265,"rsi_14":48.67,"sma_20":459050.0,"sma_60":484250.0,"sma_120":468879.17},{"date":"2025-12-30","open":457500,"high":458500,"low":447500,"close":449500,"volume":318179,"rsi_14":46.81,"sma_20":454425.0,"sma_60":483975.0,"sma_120":469495.83},{"date":"2026-01-02","open":453000,"high":460500,"low":453000,"close":457000,"volume":374917,"rsi_14":50.2,"sma_20":451225.0,"sma_60":483958.33,"sma_120":469829.17},{"date":"2026-01-05","open":454500,"high":470500,"low":448500,"close":468500,"volume":466838,"rsi_14":55.64,"sma_20":448550.0,"sma_60":484133.33,"sma_120":470241.67},{"date":"2026-01-06","open":465500,"high":475000,"low":462500,"close":474000,"volume":361600,"rsi_14":67.37,"sma_20":446300.0,"sma_60":484175.0,"sma_120":470662.5},{"date":"2026-01-07","open":470000,"high":474000,"low":464500,"close":471000,"volume":394844,"rsi_14":64.83,"sma_20":447025.0,"sma_60":484341.67,"sma_120":470845.83},{"date":"2026-01-08","open":473500,"high":483000,"low":469500,"close":478500,"volume":444992,"rsi_14":74.34,"sma_20":448050.0,"sma_60":484916.67,"sma_120":471175.0},{"date":"2026-01-09","open":480000,"high":513000,"low":477500,"close":511000,"volume":781220,"rsi_14":81.47,"sma_20":450750.0,"sma_60":486000.0,"sma_120":471725.0},{"date":"2026-01-12","open":497000,"high":497500,"low":471500,"close":475500,"volume":740896,"rsi_14":63.2,"sma_20":451700.0,"sma_60":486508.33,"sma_120":471779.17},{"date":"2026-01-13","open":480500,"high":484500,"low":465000,"close":477500,"volume":508943,"rsi_14":59.61,"sma_20":452900.0,"sma_60":487266.67,"sma_120":471708.33},{"date":"2026-01-14","open":475000,"high":480000,"low":461500,"close":467000,"volume":356764,"rsi_14":58.84,"sma_20":454600.0,"sma_60":487833.33,"sma_120":471529.17},{"date":"2026-01-15","open":468500,"high":479000,"low":464000,"close":470500,"volume":287350,"rsi_14":59.75,"sma_20":456325.0,"sma_60":488300.0,"sma_120":471366.67},{"date":"2026-01-16","open":453000,"high":529000,"low":445500,"close":518000,"volume":2365666,"rsi_14":47.09,"sma_20":534475.0,"sma_60":487741.67,"sma_120":455983.33},{"date":"2026-01-19","open":508000,"high":508000,"low":494500,"close":496000,"volume":721189,"rsi_14":63.57,"sma_20":464800.0,"sma_60":490291.67,"sma_120":471825.0},{"date":"2026-01-20","open":505000,"high":518000,"low":465500,"close":481000,"volume":1543883,"rsi_14":56.22,"sma_20":467300.0,"sma_60":490758.33,"sma_120":471841.67},{"date":"2026-01-21","open":462000,"high":463500,"low":364000,"close":373500,"volume":7182318,"rsi_14":37.78,"sma_20":463575.0,"sma_60":489550.0,"sma_120":470979.17},{"date":"2026-01-22","open":293077,"high":296923,"low":278462,"close":284615,"volume":2054559,"rsi_14":35.83,"sma_20":460100.0,"sma_60":487658.33,"sma_120":470212.5},{"date":"2026-01-23","open":285385,"high":301154,"low":285000,"close":298077,"volume":1748539,"rsi_14":37.06,"sma_20":457500.0,"sma_60":486183.33,"sma_120":469633.33},{"date":"2026-01-26","open":301154,"high":315000,"low":299615,"close":312308,"volume":1727761,"rsi_14":39.57,"sma_20":456300.0,"sma_60":485175.0,"sma_120":469212.5},{"date":"2026-01-27","open":307692,"high":321154,"low":307692,"close":313846,"volume":985930,"rsi_14":40.31,"sma_20":454750.0,"sma_60":484108.33,"sma_120":468850.0},{"date":"2026-01-28","open":313077,"high":340769,"low":312308,"close":334615,"volume":1742935,"rsi_14":43.69,"sma_20":453750.0,"sma_60":483216.67,"sma_120":468691.67},{"date":"2026-01-29","open":337692,"high":341538,"low":321538,"close":330769,"volume":1182156,"rsi_14":37.22,"sma_20":452775.0,"sma_60":481666.67,"sma_120":468758.33},{"date":"2026-01-30","open":427000,"high":428500,"low":412500,"close":413000,"volume":850110,"rsi_14":39.53,"sma_20":450575.0,"sma_60":479400.0,"sma_120":468600.0},{"date":"2026-02-02","open":398000,"high":406500,"low":384000,"close":394000,"volume":874995,"rsi_14":36.77,"sma_20":446850.0,"sma_60":477150.0,"sma_120":468183.33},{"date":"2026-02-03","open":407000,"high":407500,"low":395000,"close":403000,"volume":529146,"rsi_14":39.81,"sma_20":443300.0,"sma_60":474750.0,"sma_120":467879.17},{"date":"2026-02-04","open":398500,"high":403500,"low":391000,"close":395000,"volume":460081,"rsi_14":28.03,"sma_20":529800.0,"sma_60":487016.67,"sma_120":456100.0},{"date":"2026-02-05","open":394500,"high":400000,"low":375500,"close":376500,"volume":589367,"rsi_14":27.41,"sma_20":522475.0,"sma_60":485708.33,"sma_120":456166.67},{"date":"2026-02-06","open":363500,"high":368500,"low":352000,"close":361000,"volume":545120,"rsi_14":16.06,"sma_20":513075.0,"sma_60":484016.67,"sma_120":455945.83},{"date":"2026-02-09","open":373000,"high":388000,"low":372000,"close":386000,"volume":412183,"rsi_14":22.56,"sma_20":505925.0,"sma_60":482725.0,"sma_120":455887.5},{"date":"2026-02-10","open":383500,"high":391500,"low":378000,"close":378000,"volume":284099,"rsi_14":20.67,"sma_20":497475.0,"sma_60":481233.33,"sma_120":455637.5},{"date":"2026-02-11","open":384500,"high":392500,"low":382000,"close":385000,"volume":350596,"rsi_14":22.92,"sma_20":490325.0,"sma_60":479725.0,"sma_120":455425.0},{"date":"2026-02-12","open":385000,"high":390000,"low":379000,"close":390000,"volume":420418,"rsi_14":21.36,"sma_20":483725.0,"sma_60":478258.33,"sma_120":455462.5},{"date":"2026-02-13","open":384000,"high":386500,"low":381500,"close":382000,"volume":219545,"rsi_14":21.88,"sma_20":477325.0,"sma_60":476683.33,"sma_120":455266.67},{"date":"2026-02-19","open":393000,"high":414500,"low":391000,"close":411500,"volume":806219,"rsi_14":26.11,"sma_20":470550.0,"sma_60":475441.67,"sma_120":455383.33},{"date":"2026-02-20","open":407500,"high":409500,"low":400500,"close":402000,"volume":299250,"rsi_14":26.68,"sma_20":463200.0,"sma_60":474258.33,"sma_120":455441.67},{"date":"2026-02-23","open":408500,"high":419000,"low":402500,"close":406000,"volume":386572,"rsi_14":28.99,"sma_20":455800.0,"sma_60":472833.33,"sma_120":455600.0},{"date":"2026-02-24","open":412000,"high":413500,"low":404500,"close":408000,"volume":261727,"rsi_14":30.43,"sma_20":448800.0,"sma_60":471441.67,"sma_120":455750.0},{"date":"2026-02-25","open":408500,"high":409000,"low":401000,"close":402000,"volume":243048,"rsi_14":52.58,"sma_20":398600.0,"sma_60":442733.33,"sma_120":463504.17},{"date":"2026-02-26","open":400000,"high":406000,"low":393000,"close":403000,"volume":407938,"rsi_14":28.05,"sma_20":433900.0,"sma_60":468758.33,"sma_120":456041.67},{"date":"2026-02-27","open":399000,"high":409500,"low":397000,"close":407500,"volume":437970,"rsi_14":54.36,"sma_20":398425.0,"sma_60":438708.33,"sma_120":463250.0},{"date":"2026-03-03","open":403000,"high":409500,"low":382000,"close":383000,"volume":507292,"rsi_14":52.17,"sma_20":395825.0,"sma_60":436208.33,"sma_120":462787.5},{"date":"2026-03-04","open":369000,"high":380000,"low":327000,"close":332000,"volume":759912,"rsi_14":42.16,"sma_20":390925.0,"sma_60":432708.33,"sma_120":461762.5},{"date":"2026-03-05","open":358500,"high":389000,"low":355500,"close":372000,"volume":641312,"rsi_14":46.5,"sma_20":388875.0,"sma_60":430225.0,"sma_120":461008.33},{"date":"2026-03-06","open":364000,"high":382000,"low":360000,"close":373000,"volume":312462,"rsi_14":48.7,"sma_20":387825.0,"sma_60":427741.67,"sma_120":460254.17},{"date":"2026-03-09","open":352500,"high":368000,"low":350000,"close":366500,"volume":310934,"rsi_14":45.19,"sma_20":386000.0,"sma_60":425200.0,"sma_120":459412.5},{"date":"2026-03-10","open":386500,"high":386500,"low":372000,"close":375500,"volume":314319,"rsi_14":46.31,"sma_20":385025.0,"sma_60":423850.0,"sma_120":458579.17},{"date":"2026-03-11","open":377000,"high":380000,"low":356000,"close":360000,"volume":544892,"rsi_14":44.61,"sma_20":384200.0,"sma_60":422216.67,"sma_120":457595.83},{"date":"2026-03-12","open":357000,"high":377500,"low":350000,"close":372500,"volume":663706,"rsi_14":39.57,"sma_20":384775.0,"sma_60":420808.33,"sma_120":456729.17},{"date":"2026-03-13","open":360000,"high":367000,"low":358000,"close":361500,"volume":215480,"rsi_14":39.26,"sma_20":383550.0,"sma_60":419225.0,"sma_120":455691.67},{"date":"2026-03-16","open":360000,"high":363500,"low":350500,"close":355000,"volume":188963,"rsi_14":36.65,"sma_20":382400.0,"sma_60":450483.33,"sma_120":453816.67},{"date":"2026-03-17","open":360000,"high":363500,"low":354000,"close":354500,"volume":205829,"rsi_14":35.88,"sma_20":380875.0,"sma_60":448708.33,"sma_120":453029.17},{"date":"2026-03-18","open":360500,"high":361000,"low":354500,"close":355000,"volume":239238,"rsi_14":37.23,"sma_20":379125.0,"sma_60":447225.0,"sma_120":452329.17},{"date":"2026-03-19","open":348000,"high":364000,"low":347000,"close":360000,"volume":291881,"rsi_14":38.56,"sma_20":378025.0,"sma_60":445791.67,"sma_120":451620.83},{"date":"2026-03-20","open":360000,"high":360000,"low":353000,"close":353500,"volume":233537,"rsi_14":35.79,"sma_20":375125.0,"sma_60":444266.67,"sma_120":450658.33},{"date":"2026-03-23","open":262308,"high":263462,"low":253077,"close":254231,"volume":278760,"rsi_14":36.07,"sma_20":371550.0,"sma_60":442575.0,"sma_120":449362.5},{"date":"2026-03-24","open":261154,"high":276538,"low":259231,"close":273462,"volume":366457,"rsi_14":57.23,"sma_20":369025.0,"sma_60":441283.33,"sma_120":448254.17},{"date":"2026-03-25","open":270769,"high":280769,"low":269615,"close":275769,"volume":214380,"rsi_14":44.62,"sma_20":366550.0,"sma_60":439883.33,"sma_120":447158.33},{"date":"2026-03-26","open":306923,"high":307308,"low":288077,"close":293077,"volume":928970,"rsi_14":52.72,"sma_20":365500.0,"sma_60":438850.0,"sma_120":446308.33},{"date":"2026-03-27","open":296154,"high":298462,"low":286154,"close":293077,"volume":406290,"rsi_14":55.16,"sma_20":364400.0,"sma_60":437675.0,"sma_120":445516.67},{"date":"2026-03-30","open":283077,"high":284231,"low":271154,"close":272692,"volume":279419,"rsi_14":43.35,"sma_20":361750.0,"sma_60":436033.33,"sma_120":444479.17},{"date":"2026-03-31","open":268077,"high":278077,"low":261923,"close":262692,"volume":404673,"rsi_14":44.05,"sma_20":359675.0,"sma_60":434291.67,"sma_120":443350.0},{"date":"2026-04-01","open":272308,"high":281538,"low":270385,"close":276923,"volume":262135,"rsi_14":46.13,"sma_20":361075.0,"sma_60":432233.33,"sma_120":442500.0},{"date":"2026-04-02","open":278462,"high":284231,"low":263077,"close":270769,"volume":339464,"rsi_14":47.0,"sma_20":360075.0,"sma_60":430166.67,"sma_120":441625.0},{"date":"2026-04-03","open":354000,"high":383000,"low":351000,"close":365500,"volume":434877,"rsi_14":53.17,"sma_20":359700.0,"sma_60":428483.33,"sma_120":440866.67},{"date":"2026-04-06","open":280769,"high":288462,"low":278462,"close":278462,"volume":229932,"rsi_14":52.23,"sma_20":359475.0,"sma_60":426650.0,"sma_120":440120.83},{"date":"2026-04-07","open":282308,"high":287500,"low":271538,"close":272308,"volume":191491,"rsi_14":49.72,"sma_20":358400.0,"sma_60":424408.33,"sma_120":439287.5},{"date":"2026-04-08","open":286154,"high":293077,"low":285385,"close":288077,"volume":362154,"rsi_14":53.79,"sma_20":359125.0,"sma_60":421933.33,"sma_120":438891.67},{"date":"2026-04-09","open":286923,"high":288462,"low":279231,"close":284615,"volume":318702,"rsi_14":54.35,"sma_20":359000.0,"sma_60":418950.0,"sma_120":438375.0},{"date":"2026-04-10","open":285385,"high":286538,"low":277692,"close":278077,"volume":197687,"rsi_14":58.86,"sma_20":359000.0,"sma_60":416158.33,"sma_120":437687.5},{"date":"2026-04-13","open":271538,"high":272308,"low":266154,"close":271923,"volume":209597,"rsi_14":49.37,"sma_20":358925.0,"sma_60":412933.33,"sma_120":436970.83},{"date":"2026-04-14","open":276923,"high":279615,"low":270769,"close":271538,"volume":170578,"rsi_14":48.23,"sma_20":358850.0,"sma_60":410016.67,"sma_120":436312.5},{"date":"2026-04-15","open":276923,"high":289615,"low":275385,"close":286923,"volume":342452,"rsi_14":47.39,"sma_20":359750.0,"sma_60":407533.33,"sma_120":435837.5},{"date":"2026-04-16","open":290385,"high":291538,"low":283077,"close":284231,"volume":206165,"rsi_14":46.33,"sma_20":360225.0,"sma_60":405191.67,"sma_120":435333.33},{"date":"2026-04-17","open":285000,"high":285769,"low":281154,"close":281538,"volume":142239,"rsi_14":54.31,"sma_20":360850.0,"sma_60":402175.0,"sma_120":434762.5},{"date":"2026-04-20","open":283077,"high":293846,"low":280769,"close":285769,"volume":284177,"rsi_14":61.9,"sma_20":362900.0,"sma_60":399216.67,"sma_120":434116.67},{"date":"2026-04-21","open":288462,"high":288846,"low":283077,"close":283846,"volume":231892,"rsi_14":54.09,"sma_20":363575.0,"sma_60":396133.33,"sma_120":433550.0},{"date":"2026-04-22","open":282308,"high":282692,"low":273846,"close":276538,"volume":267586,"rsi_14":53.36,"sma_20":363625.0,"sma_60":392991.67,"sma_120":432883.33},{"date":"2026-04-23","open":280000,"high":284615,"low":273077,"close":275000,"volume":289909,"rsi_14":46.0,"sma_20":362450.0,"sma_60":389633.33,"sma_120":432304.17},{"date":"2026-04-24","open":276923,"high":287692,"low":274231,"close":283846,"volume":333849,"rsi_14":53.24,"sma_20":361850.0,"sma_60":386716.67,"sma_120":431870.83},{"date":"2026-04-27","open":286538,"high":296923,"low":285385,"close":291538,"volume":375682,"rsi_14":61.36,"sma_20":363075.0,"sma_60":383750.0,"sma_120":431650.0},{"date":"2026-04-28","open":287692,"high":296731,"low":283846,"close":289615,"volume":305627,"rsi_14":51.09,"sma_20":364825.0,"sma_60":381008.33,"sma_120":431270.83},{"date":"2026-04-29","open":291538,"high":299615,"low":290385,"close":292308,"volume":302463,"rsi_14":55.49,"sma_20":365825.0,"sma_60":378558.33,"sma_120":430787.5},{"date":"2026-04-30","open":291923,"high":291923,"low":281538,"close":283462,"volume":263102,"rsi_14":59.06,"sma_20":365900.0,"sma_60":361341.67,"sma_120":388891.67},{"date":"2026-05-04","open":290769,"high":296154,"low":286923,"close":286923,"volume":347544,"rsi_14":60.77,"sma_20":367025.0,"sma_60":371516.67,"sma_120":428908.33},{"date":"2026-05-06","open":286923,"high":286923,"low":277692,"close":279615,"volume":281703,"rsi_14":55.28,"sma_20":367100.0,"sma_60":370858.33,"sma_120":428083.33},{"date":"2026-05-07","open":277308,"high":283846,"low":274231,"close":274231,"volume":276735,"rsi_14":40.46,"sma_20":367225.0,"sma_60":370216.67,"sma_120":427191.67},{"date":"2026-05-08","open":277308,"high":278846,"low":258462,"close":261923,"volume":508739,"rsi_14":35.35,"sma_20":365525.0,"sma_60":369616.67,"sma_120":426133.33},{"date":"2026-05-11","open":259230,"high":259230,"low":248461,"close":250000,"volume":529927,"rsi_14":31.53,"sma_20":363275.0,"sma_60":369016.67,"sma_120":424879.17},{"date":"2026-05-12","open":248846,"high":268078,"low":247307,"close":263077,"volume":820569,"rsi_14":37.96,"sma_20":362300.0,"sma_60":368283.33,"sma_120":423745.83},{"date":"2026-05-13","open":270769,"high":291538,"low":251538,"close":272308,"volume":1808764,"rsi_14":44.32,"sma_20":362325.0,"sma_60":367883.33,"sma_120":422725.0},{"date":"2026-05-14","open":283461,"high":298461,"low":280769,"close":296154,"volume":1451565,"rsi_14":58.31,"sma_20":363925.0,"sma_60":367883.33,"sma_120":421883.33},{"date":"2026-05-15","open":305000,"high":311539,"low":277693,"close":283846,"volume":918016,"rsi_14":53.43,"sma_20":363725.0,"sma_60":367533.33,"sma_120":421016.67},{"date":"2026-05-18","open":290000,"high":291923,"low":265000,"close":275000,"volume":637385,"rsi_14":46.57,"sma_20":363125.0,"sma_60":367125.0,"sma_120":419900.0},{"date":"2026-05-19","open":276922,"high":298461,"low":273461,"close":281923,"volume":980545,"rsi_14":46.25,"sma_20":363150.0,"sma_60":366375.0,"sma_120":418858.33},{"date":"2026-05-20","open":282308,"high":288076,"low":267307,"close":276538,"volume":567640,"rsi_14":45.03,"sma_20":362550.0,"sma_60":365666.67,"sma_120":417745.83},{"date":"2026-05-21","open":280000,"high":288846,"low":269616,"close":270385,"volume":578217,"rsi_14":41.88,"sma_20":361675.0,"sma_60":364758.33,"sma_120":416733.33},{"date":"2026-05-22","open":274230,"high":295769,"low":273846,"close":280385,"volume":972611,"rsi_14":48.87,"sma_20":361925.0,"sma_60":364033.33,"sma_120":415825.0},{"date":"2026-05-26","open":288462,"high":296923,"low":269231,"close":281154,"volume":603284,"rsi_14":47.84,"sma_20":362325.0,"sma_60":363425.0,"sma_120":414933.33},{"date":"2026-05-27","open":277307,"high":303461,"low":276923,"close":297308,"volume":1232888,"rsi_14":56.22,"sma_20":363200.0,"sma_60":363150.0,"sma_120":413929.17},{"date":"2026-05-28","open":296538,"high":300769,"low":278461,"close":284231,"volume":617006,"rsi_14":53.33,"sma_20":362725.0,"sma_60":362516.67,"sma_120":412991.67},{"date":"2026-05-29","open":286923,"high":287693,"low":277693,"close":283846,"volume":682012,"rsi_14":57.94,"sma_20":362350.0,"sma_60":362283.33,"sma_120":412195.83},{"date":"2026-06-01","open":281923,"high":294231,"low":273847,"close":281538,"volume":829020,"rsi_14":62.28,"sma_20":361650.0,"sma_60":362850.0,"sma_120":411454.17},{"date":"2026-06-02","open":283077,"high":293077,"low":271923,"close":274615,"volume":675789,"rsi_14":54.72,"sma_20":361075.0,"sma_60":362600.0,"sma_120":410704.17},{"date":"2026-06-04","open":277307,"high":285384,"low":266154,"close":266538,"volume":511105,"rsi_14":47.62,"sma_20":359750.0,"sma_60":362158.33,"sma_120":409708.33},{"date":"2026-06-05","open":270770,"high":270770,"low":253847,"close":255769,"volume":412388,"rsi_14":31.32,"sma_20":358200.0,"sma_60":361591.67,"sma_120":408662.5},{"date":"2026-06-08","open":240384,"high":242308,"low":220000,"close":222692,"volume":743160,"rsi_14":26.27,"sma_20":354850.0,"sma_60":360158.33,"sma_120":407258.33},{"date":"2026-06-09","open":224615,"high":261538,"low":221153,"close":251154,"volume":964448,"rsi_14":41.97,"sma_20":354150.0,"sma_60":359600.0,"sma_120":406050.0},{"date":"2026-06-10","open":245000,"high":255000,"low":238462,"close":242308,"volume":365116,"rsi_14":36.83,"sma_20":353650.0,"sma_60":358641.67,"sma_120":404833.33},{"date":"2026-06-11","open":239230,"high":267692,"low":230385,"close":266923,"volume":1210494,"rsi_14":47.17,"sma_20":353900.0,"sma_60":358400.0,"sma_120":404025.0},{"date":"2026-06-12","open":273462,"high":275384,"low":256154,"close":259231,"volume":605537,"rsi_14":46.74,"sma_20":353050.0,"sma_60":358100.0,"sma_120":403116.67},{"date":"2026-06-15","open":264616,"high":280000,"low":262693,"close":268462,"volume":611403,"rsi_14":46.5,"sma_20":351250.0,"sma_60":358008.33,"sma_120":402316.67},{"date":"2026-06-16","open":267693,"high":274231,"low":259231,"close":271154,"volume":421040,"rsi_14":47.1,"sma_20":350425.0,"sma_60":357966.67,"sma_120":401654.17},{"date":"2026-06-17","open":280770,"high":290770,"low":268077,"close":286923,"volume":866165,"rsi_14":61.95,"sma_20":347250.0,"sma_60":357433.33,"sma_120":396116.67},{"date":"2026-06-18","open":284616,"high":292692,"low":282308,"close":284231,"volume":545276,"rsi_14":50.0,"sma_20":351350.0,"sma_60":358450.0,"sma_120":400545.83},{"date":"2026-06-19","open":282308,"high":291154,"low":265385,"close":271923,"volume":751473,"rsi_14":46.56,"sma_20":351050.0,"sma_60":358833.33,"sma_120":399800.0},{"date":"2026-06-22","open":268846,"high":271153,"low":259999,"close":269615,"volume":352558,"rsi_14":46.56,"sma_20":351000.0,"sma_60":358750.0,"sma_120":398958.33},{"date":"2026-06-23","open":268846,"high":279231,"low":255385,"close":256154,"volume":574262,"rsi_14":44.87,"sma_20":349425.0,"sma_60":358325.0,"sma_120":397958.33},{"date":"2026-06-24","open":257692,"high":288846,"low":255000,"close":285769,"volume":1062416,"rsi_14":54.77,"sma_20":349725.0,"sma_60":358166.67,"sma_120":397337.5},{"date":"2026-06-25","open":283077,"high":305770,"low":280770,"close":288462,"volume":1124053,"rsi_14":58.45,"sma_20":349150.0,"sma_60":358066.67,"sma_120":396433.33},{"date":"2026-06-26","open":290000,"high":290385,"low":263077,"close":264231,"volume":733252,"rsi_14":61.25,"sma_20":347850.0,"sma_60":357883.33,"sma_120":395329.17},{"date":"2026-06-29","open":270770,"high":296538,"low":270770,"close":286923,"volume":891942,"rsi_14":60.0,"sma_20":348050.0,"sma_60":358408.33,"sma_120":394550.0},{"date":"2026-06-30","open":284230,"high":286154,"low":272308,"close":277692,"volume":561830,"rsi_14":59.87,"sma_20":347800.0,"sma_60":358425.0,"sma_120":393625.0},{"date":"2026-07-01","open":282309,"high":293462,"low":273462,"close":275385,"volume":571664,"rsi_14":52.7,"sma_20":347850.0,"sma_60":358525.0,"sma_120":392537.5},{"date":"2026-07-02","open":277693,"high":283462,"low":268461,"close":270385,"volume":510698,"rsi_14":53.62,"sma_20":348100.0,"sma_60":358291.67,"sma_120":391108.33},{"date":"2026-07-03","open":273846,"high":276153,"low":254615,"close":262692,"volume":571181,"rsi_14":48.11,"sma_20":348550.0,"sma_60":357950.0,"sma_120":389379.17},{"date":"2026-07-06","open":262308,"high":262693,"low":250001,"close":254615,"volume":345752,"rsi_14":44.77,"sma_20":350625.0,"sma_60":357566.67,"sma_120":387729.17},{"date":"2026-07-07","open":253846,"high":266154,"low":250769,"close":259615,"volume":462133,"rsi_14":40.73,"sma_20":351175.0,"sma_60":356950.0,"sma_120":385983.33},{"date":"2026-07-08","open":254231,"high":258846,"low":236538,"close":241154,"volume":588508,"rsi_14":36.79,"sma_20":351100.0,"sma_60":356008.33,"sma_120":384195.83},{"date":"2026-07-09","open":239231,"high":246154,"low":230769,"close":230769,"volume":628736,"rsi_14":37.23,"sma_20":348750.0,"sma_60":354983.33,"sma_120":382345.83},{"date":"2026-07-10","open":230769,"high":255385,"low":229615,"close":249231,"volume":690641,"rsi_14":44.25,"sma_20":348100.0,"sma_60":354491.67,"sma_120":380795.83},{"date":"2026-07-13","open":252693,"high":264615,"low":241539,"close":243462,"volume":555133,"rsi_14":46.26,"sma_20":346475.0,"sma_60":353883.33,"sma_120":378875.0},{"date":"2026-07-14","open":233847,"high":239231,"low":194616,"close":215000,"volume":1719578,"rsi_14":29.0,"sma_20":342825.0,"sma_60":352325.0,"sma_120":376629.17},{"date":"2026-07-15","open":222692,"high":227308,"low":209231,"close":221923,"volume":902207,"rsi_14":30.73,"sma_20":338600.0,"sma_60":350975.0,"sma_120":374416.67},{"date":"2026-07-16","open":214616,"high":221924,"low":210769,"close":212692,"volume":406023,"rsi_14":33.66,"sma_20":333950.0,"sma_60":349483.33,"sma_120":372154.17},{"date":"2026-07-20","open":216154,"high":218077,"low":205769,"close":207308,"volume":511163,"rsi_14":21.64,"sma_20":329750.0,"sma_60":347783.33,"sma_120":369741.67},{"date":"2026-07-21","open":201538,"high":212307,"low":198077,"close":210000,"volume":405448,"rsi_14":24.71,"sma_20":325875.0,"sma_60":346183.33,"sma_120":367483.33},{"date":"2026-07-22","open":213462,"high":218076,"low":205769,"close":206154,"volume":379819,"rsi_14":24.43,"sma_20":322625.0,"sma_60":344658.33,"sma_120":365075.0},{"date":"2026-07-23","open":207307,"high":236153,"low":206923,"close":235769,"volume":723666,"rsi_14":39.18,"sma_20":319375.0,"sma_60":343808.33,"sma_120":363120.83},{"date":"2026-07-24","open":228847,"high":243846,"low":227692,"close":231154,"volume":491480,"rsi_14":39.95,"sma_20":315650.0,"sma_60":342666.67,"sma_120":361233.33},{"date":"2026-07-27","open":237692,"high":247692,"low":229230,"close":240000,"volume":429576,"rsi_14":45.37,"sma_20":314075.0,"sma_60":341550.0,"sma_120":359516.67},{"date":"2026-07-28","open":235000,"high":245000,"low":221154,"close":228077,"volume":400274,"rsi_14":40.42,"sma_20":310250.0,"sma_60":340216.67,"sma_120":357562.5},{"date":"2026-07-29","open":230385,"high":232307,"low":205000,"close":217308,"volume":628756,"rsi_14":42.4,"sma_20":306325.0,"sma_60":338591.67,"sma_120":355600.0},{"date":"2026-07-30","open":210385,"high":227692,"low":210385,"close":215000,"volume":426191,"rsi_14":44.7,"sma_20":302400.0,"sma_60":337108.33,"sma_120":354487.5},{"date":"2026-07-31","open":223077,"high":241154,"low":217692,"close":237308,"volume":455284,"rsi_14":46.1,"sma_20":300250.0,"sma_60":336033.33,"sma_120":353775.0},{"date":"2026-08-03","open":233077,"high":248462,"low":231922,"close":244231,"volume":392061,"rsi_14":50.25,"sma_20":299050.0,"sma_60":335266.67,"sma_120":353062.5},{"date":"2026-08-04","open":243076,"high":269230,"low":243076,"close":266923,"volume":743349,"rsi_14":67.53,"sma_20":299850.0,"sma_60":335108.33,"sma_120":352662.5},{"date":"2026-08-05","open":289500,"high":290000,"low":271000,"close":277000,"volume":637092,"rsi_14":47.32,"sma_20":292825.0,"sma_60":332716.67,"sma_120":351166.67},{"date":"2026-08-06","open":284000,"high":308000,"low":272000,"close":293500,"volume":764630,"rsi_14":53.88,"sma_20":291825.0,"sma_60":332191.67,"sma_120":350604.17},{"date":"2026-08-07","open":290000,"high":305000,"low":283000,"close":305000,"volume":495569,"rsi_14":57.94,"sma_20":292075.0,"sma_60":331575.0,"sma_120":349929.17},{"date":"2026-08-10","open":316000,"high":356000,"low":313000,"close":348000,"volume":1033262,"rsi_14":83.66,"sma_20":242842.4,"sma_60":260780.97,"sma_120":312370.57},{"date":"2026-08-11","open":343000,"high":350000,"low":320000,"close":327500,"volume":745854,"rsi_14":77.37,"sma_20":247040.85,"sma_60":261301.98,"sma_120":311891.4},{"date":"2026-08-12","open":322500,"high":325000,"low":310500,"close":317500,"volume":454346,"rsi_14":70.22,"sma_20":252162.8,"sma_60":261861.53,"sma_120":311287.23},{"date":"2026-08-13","open":317500,"high":322500,"low":310000,"close":317500,"volume":664330,"rsi_14":71.87,"sma_20":256938.45,"sma_60":262568.55,"sma_120":310749.73},{"date":"2026-08-14","open":317000,"high":326500,"low":310000,"close":314000,"volume":375775,"rsi_14":69.26,"sma_20":262000.8,"sma_60":263101.82,"sma_120":309937.23},{"date":"2026-08-18","open":310500,"high":315000,"low":295500,"close":298000,"volume":456936,"rsi_14":67.82,"sma_20":266532.45,"sma_60":263458.18,"sma_120":309070.57},{"date":"2026-08-19","open":295500,"high":309500,"low":288000,"close":303500,"volume":360184,"rsi_14":72.58,"sma_20":271204.45,"sma_60":264008.82,"sma_120":308216.4},{"date":"2026-08-20","open":333000,"high":344000,"low":322000,"close":339500,"volume":1019594,"rsi_14":77.72,"sma_20":277868.8,"sma_60":264992.73,"sma_120":307645.57},{"date":"2026-08-21","open":325000,"high":328000,"low":310000,"close":320000,"volume":491494,"rsi_14":68.64,"sma_20":282076.95,"sma_60":265638.83,"sma_120":306962.23},{"date":"2026-08-24","open":319000,"high":324500,"low":314000,"close":320500,"volume":376465,"rsi_14":67.7,"sma_20":286540.95,"sma_60":266023.95,"sma_120":306274.73},{"date":"2026-08-25","open":310500,"high":313500,"low":298500,"close":305500,"volume":318030,"rsi_14":59.28,"sma_20":289812.5,"sma_60":266377.08,"sma_120":305424.73},{"date":"2026-08-26","open":305000,"high":320000,"low":296500,"close":311500,"volume":770565,"rsi_14":58.48,"sma_20":293980.4,"sma_60":266836.63,"sma_120":304828.9},{"date":"2026-08-27","open":306000,"high":317500,"low":303500,"close":311500,"volume":368961,"rsi_14":54.81,"sma_20":298686.9,"sma_60":267334.65,"sma_120":304658.07},{"date":"2026-08-28","open":308500,"high":324500,"low":305000,"close":320000,"volume":615333,"rsi_14":54.08,"sma_20":303933.85,"sma_60":268089.75,"sma_120":304224.73},{"date":"2026-08-31","open":311000,"high":311000,"low":293000,"close":307500,"volume":656406,"rsi_14":36.81,"sma_20":307440.05,"sma_60":268771.17,"sma_120":303678.9},{"date":"2026-09-01","open":303500,"high":306000,"low":297500,"close":301000,"volume":281391,"rsi_14":40.5,"sma_20":310275.0,"sma_60":269523.8,"sma_120":303133.07},{"date":"2026-09-02","open":293000,"high":329000,"low":291000,"close":298500,"volume":2219578,"rsi_14":42.8,"sma_20":311850.0,"sma_60":270786.2,"sma_120":302491.4},{"date":"2026-09-03","open":307000,"high":313500,"low":282000,"close":283000,"volume":1248714,"rsi_14":38.31,"sma_20":312150.0,"sma_60":271315.77,"sma_120":301849.73},{"date":"2026-09-04","open":290500,"high":294000,"low":284250,"close":288500,"volume":613855,"rsi_14":41.47,"sma_20":311900.0,"sma_60":272084.48,"sma_120":301149.73},{"date":"2026-09-07","open":288500,"high":290500,"low":283250,"close":286000,"volume":481793,"rsi_14":45.59,"sma_20":310950.0,"sma_60":272401.15,"sma_120":300520.57},{"date":"2026-09-08","open":287500,"high":287500,"low":277000,"close":277000,"volume":657576,"rsi_14":40.5,"sma_20":307400.0,"sma_60":272696.07,"sma_120":299870.57},{"date":"2026-09-09","open":270000,"high":280500,"low":268500,"close":279500,"volume":544699,"rsi_14":21.7,"sma_20":305000.0,"sma_60":272878.77,"sma_120":299245.57},{"date":"2026-09-10","open":274500,"high":279000,"low":268000,"close":277000,"volume":655737,"rsi_14":25.84,"sma_20":302975.0,"sma_60":272974.92,"sma_120":298595.57},{"date":"2026-09-11","open":268000,"high":271500,"low":265000,"close":268000,"volume":442647,"rsi_14":23.08,"sma_20":300500.0,"sma_60":272658.17,"sma_120":297828.9},{"date":"2026-09-14","open":262000,"high":263000,"low":256500,"close":258000,"volume":403038,"rsi_14":24.32,"sma_20":297700.0,"sma_60":272219.63,"sma_120":297033.07},{"date":"2026-09-15","open":262000,"high":267500,"low":258500,"close":261500,"volume":279544,"rsi_14":22.22,"sma_20":295875.0,"sma_60":272044.62,"sma_120":296458.07},{"date":"2026-09-16","open":258000,"high":260000,"low":250500,"close":256500,"volume":325625,"rsi_14":21.05,"sma_20":293525.0,"sma_60":271824.73,"sma_120":295633.07},{"date":"2026-09-17","open":258500,"high":260000,"low":252000,"close":254500,"volume":205493,"rsi_14":12.99,"sma_20":289275.0,"sma_60":271795.95,"sma_120":294766.4},{"date":"2026-09-18","open":256000,"high":258000,"low":252500,"close":254000,"volume":216543,"rsi_14":15.03,"sma_20":285975.0,"sma_60":271265.1,"sma_120":293708.07},{"date":"2026-09-21","open":255500,"high":260000,"low":253500,"close":256000,"volume":193075,"rsi_14":18.75,"sma_20":282750.0,"sma_60":270722.7,"sma_120":292666.4},{"date":"2026-09-22","open":257000,"high":257500,"low":247500,"close":249500,"volume":276847,"rsi_14":17.76,"sma_20":279950.0,"sma_60":270475.93,"sma_120":291791.4},{"date":"2026-09-23","open":250000,"high":257500,"low":248500,"close":251500,"volume":222524,"rsi_14":24.8,"sma_20":276950.0,"sma_60":269884.18,"sma_120":291041.4},{"date":"2026-09-28","open":256500,"high":260000,"low":250500,"close":251000,"volume":270647,"rsi_14":17.39,"sma_20":273925.0,"sma_60":269437.98,"sma_120":290133.07},{"date":"2026-09-29","open":250000,"high":255000,"low":244000,"close":254500,"volume":297353,"rsi_14":23.08,"sma_20":270650.0,"sma_60":269088.6,"sma_120":289320.57},{"date":"2026-09-30","open":253500,"high":259500,"low":252500,"close":255500,"volume":229571,"rsi_14":28.71,"sma_20":268050.0,"sma_60":268839.23,"sma_120":288403.9},{"date":"2026-10-01","open":253500,"high":266000,"low":251500,"close":264500,"volume":413327,"rsi_14":36.84,"sma_20":266225.0,"sma_60":268868.1,"sma_120":287591.4},{"date":"2026-10-02","open":263500,"high":268000,"low":257000,"close":259500,"volume":234723,"rsi_14":35.29,"sma_20":264275.0,"sma_60":268948.3,"sma_120":286803.9},{"date":"2026-10-06","open":259000,"high":266500,"low":256500,"close":264000,"volume":281458,"rsi_14":46.36,"sma_20":263325.0,"sma_60":269020.13,"sma_120":285883.07},{"date":"2026-10-07","open":265000,"high":265500,"low":253500,"close":254500,"volume":235563,"rsi_14":46.79,"sma_20":261625.0,"sma_60":269241.42,"sma_120":284920.57},{"date":"2026-10-08","open":239000,"high":246000,"low":234500,"close":240500,"volume":724009,"rsi_14":33.85,"sma_20":259350.0,"sma_60":269402.5,"sma_120":283912.23},{"date":"2026-10-12","open":238000,"high":241000,"low":227500,"close":228500,"volume":346024,"rsi_14":30.56,"sma_20":256925.0,"sma_60":269055.8,"sma_120":282870.57},{"date":"2026-10-13","open":220000,"high":228000,"low":217500,"close":223000,"volume":397458,"rsi_14":29.14,"sma_20":254100.0,"sma_60":268713.62,"sma_120":281787.23},{"date":"2026-10-14","open":223500,"high":229500,"low":222000,"close":222500,"volume":260527,"rsi_14":29.14,"sma_20":251375.0,"sma_60":268837.6,"sma_120":280533.07},{"date":"2026-10-15","open":214000,"high":218000,"low":208000,"close":208000,"volume":392922,"rsi_14":22.73,"sma_20":248375.0,"sma_60":268604.48,"sma_120":279187.23},{"date":"2026-10-16","open":214500,"high":240500,"low":214500,"close":234000,"volume":555792,"rsi_14":42.79,"sma_20":247175.0,"sma_60":268958.6,"sma_120":278087.23},{"date":"2026-10-19","open":232000,"high":239500,"low":229000,"close":239500,"volume":277980,"rsi_14":44.59,"sma_20":246075.0,"sma_60":269494.15,"sma_120":276987.23},{"date":"2026-10-20","open":233500,"high":238000,"low":226000,"close":228000,"volume":216841,"rsi_14":40.57,"sma_20":244650.0,"sma_60":269793.15,"sma_120":275812.23},{"date":"2026-10-21","open":236000,"high":243500,"low":235000,"close":239000,"volume":253612,"rsi_14":44.02,"sma_20":243875.0,"sma_60":270339.6,"sma_120":274808.07},{"date":"2026-10-22","open":238500,"high":239000,"low":227500,"close":230000,"volume":179162,"rsi_14":40.73,"sma_20":242675.0,"sma_60":270242.32,"sma_120":273745.57},{"date":"2026-10-23","open":224967,"high":226450,"low":218045,"close":222000,"volume":228165}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3382.2000000000003,"pbr":28.26,"per":65.64,"roa":4.05,"roe":5.48,"grade":"C","comment":"PER 66.38배, ROE 5.48%","revenue":253994335061.0,"analysis":"PER 66.4배입니다. ROE 5.5%입니다. 시가총액 15.64조. 매출 2539.94억, 영업이익 1197.80억.","eps_basis":"TTM","debt_ratio":0.3520587840989141,"market_cap":15463476822000,"net_income":197688512589.0,"total_debt":192663425267.0,"ttm_window":"2025Q3~2026Q2","gross_margin":89.27,"total_assets":739911311043.0,"total_equity":547247885776.0,"profit_margin":77.83,"revenue_basis":"TTM","dividend_yield":0.1,"net_income_basis":"TTM","operating_income":119780255324.0,"operating_margin":47.16,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":222000.0,"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":4984.0},{"date":"2016-10-25","close":4734.0},{"date":"2016-10-26","close":4657.0},{"date":"2016-10-27","close":4859.0},{"date":"2016-10-28","close":4588.0},{"date":"2016-10-31","close":4211.0},{"date":"2016-11-01","close":4211.0},{"date":"2016-11-02","close":4024.0},{"date":"2016-11-03","close":4107.0},{"date":"2016-11-04","close":4191.0},{"date":"2016-11-07","close":4205.0},{"date":"2016-11-08","close":4421.0},{"date":"2016-11-09","close":4176.0},{"date":"2016-11-10","close":4428.0},{"date":"2016-11-11","close":4553.0},{"date":"2016-11-14","close":4518.0},{"date":"2016-11-15","close":4372.0},{"date":"2016-11-16","close":4428.0},{"date":"2016-11-17","close":4358.0},{"date":"2016-11-18","close":4330.0},{"date":"2016-11-21","close":4205.0},{"date":"2016-11-22","close":4198.0},{"date":"2016-11-23","close":4066.0},{"date":"2016-11-24","close":3989.0},{"date":"2016-11-25","close":4135.0},{"date":"2016-11-28","close":4128.0},{"date":"2016-11-29","close":4107.0},{"date":"2016-11-30","close":4240.0},{"date":"2016-12-01","close":4198.0},{"date":"2016-12-02","close":4135.0},{"date":"2016-12-05","close":3913.0},{"date":"2016-12-06","close":3913.0},{"date":"2016-12-07","close":3808.0},{"date":"2016-12-08","close":3724.0},{"date":"2016-12-09","close":3870.0},{"date":"2016-12-12","close":4051.0},{"date":"2016-12-13","close":4135.0},{"date":"2016-12-14","close":4184.0},{"date":"2016-12-15","close":4107.0},{"date":"2016-12-16","close":4093.0},{"date":"2016-12-19","close":4030.0},{"date":"2016-12-20","close":4080.0},{"date":"2016-12-21","close":4058.0},{"date":"2016-12-22","close":4066.0},{"date":"2016-12-23","close":4198.0},{"date":"2016-12-26","close":4176.0},{"date":"2016-12-27","close":4176.0},{"date":"2016-12-28","close":4435.0},{"date":"2016-12-29","close":4560.0},{"date":"2017-01-02","close":4497.0},{"date":"2017-01-03","close":4609.0},{"date":"2017-01-04","close":4588.0},{"date":"2017-01-05","close":4580.0},{"date":"2017-01-06","close":4483.0},{"date":"2017-01-09","close":4490.0},{"date":"2017-01-10","close":4407.0},{"date":"2017-01-11","close":4393.0},{"date":"2017-01-12","close":4400.0},{"date":"2017-01-13","close":4469.0},{"date":"2017-01-16","close":4428.0},{"date":"2017-01-17","close":4317.0},{"date":"2017-01-18","close":4317.0},{"date":"2017-01-19","close":4295.0},{"date":"2017-01-20","close":4163.0},{"date":"2017-01-23","close":4038.0},{"date":"2017-01-24","close":4030.0},{"date":"2017-01-25","close":4010.0},{"date":"2017-01-26","close":3955.0},{"date":"2017-01-31","close":3913.0},{"date":"2017-02-01","close":3975.0},{"date":"2017-02-02","close":3940.0},{"date":"2017-02-03","close":4010.0},{"date":"2017-02-06","close":4024.0},{"date":"2017-02-07","close":4176.0},{"date":"2017-02-08","close":4135.0},{"date":"2017-02-09","close":4107.0},{"date":"2017-02-10","close":4100.0},{"date":"2017-02-13","close":3996.0},{"date":"2017-02-14","close":4010.0},{"date":"2017-02-15","close":4149.0},{"date":"2017-02-16","close":4149.0},{"date":"2017-02-17","close":4128.0},{"date":"2017-02-20","close":4114.0},{"date":"2017-02-21","close":4114.0},{"date":"2017-02-22","close":4149.0},{"date":"2017-02-23","close":4121.0},{"date":"2017-02-24","close":4093.0},{"date":"2017-02-27","close":3989.0},{"date":"2017-02-28","close":4010.0},{"date":"2017-03-02","close":3982.0},{"date":"2017-03-03","close":3940.0},{"date":"2017-03-06","close":3926.0},{"date":"2017-03-07","close":3898.0},{"date":"2017-03-08","close":3856.0},{"date":"2017-03-09","close":3885.0},{"date":"2017-03-10","close":3864.0},{"date":"2017-03-13","close":3878.0},{"date":"2017-03-14","close":3885.0},{"date":"2017-03-15","close":3856.0},{"date":"2017-03-16","close":3856.0},{"date":"2017-03-17","close":3801.0},{"date":"2017-03-20","close":3787.0},{"date":"2017-03-21","close":3814.0},{"date":"2017-03-22","close":3920.0},{"date":"2017-03-23","close":3864.0},{"date":"2017-03-24","close":4038.0},{"date":"2017-03-27","close":4080.0},{"date":"2017-03-28","close":4149.0},{"date":"2017-03-29","close":4156.0},{"date":"2017-03-30","close":4038.0},{"date":"2017-03-31","close":4086.0},{"date":"2017-04-03","close":4176.0},{"date":"2017-04-04","close":4128.0},{"date":"2017-04-05","close":4135.0},{"date":"2017-04-06","close":4066.0},{"date":"2017-04-07","close":4080.0},{"date":"2017-04-10","close":3885.0},{"date":"2017-04-11","close":3878.0},{"date":"2017-04-12","close":3829.0},{"date":"2017-04-13","close":3822.0},{"date":"2017-04-14","close":3829.0},{"date":"2017-04-17","close":3940.0},{"date":"2017-04-18","close":3955.0},{"date":"2017-04-19","close":3961.0},{"date":"2017-04-20","close":3955.0},{"date":"2017-04-21","close":3989.0},{"date":"2017-04-24","close":3864.0},{"date":"2017-04-25","close":3885.0},{"date":"2017-04-26","close":3885.0},{"date":"2017-04-27","close":3885.0},{"date":"2017-04-28","close":3843.0},{"date":"2017-05-02","close":3849.0},{"date":"2017-05-04","close":3891.0},{"date":"2017-05-08","close":3989.0},{"date":"2017-05-10","close":3989.0},{"date":"2017-05-11","close":3982.0},{"date":"2017-05-12","close":3920.0},{"date":"2017-05-15","close":3891.0},{"date":"2017-05-16","close":3843.0},{"date":"2017-05-17","close":3843.0},{"date":"2017-05-18","close":3773.0},{"date":"2017-05-19","close":3822.0},{"date":"2017-05-22","close":3808.0},{"date":"2017-05-23","close":3843.0},{"date":"2017-05-24","close":3947.0},{"date":"2017-05-25","close":3947.0},{"date":"2017-05-26","close":3961.0},{"date":"2017-05-29","close":3891.0},{"date":"2017-05-30","close":3955.0},{"date":"2017-05-31","close":4191.0},{"date":"2017-06-01","close":4176.0},{"date":"2017-06-02","close":4176.0},{"date":"2017-06-05","close":4274.0},{"date":"2017-06-07","close":4191.0},{"date":"2017-06-08","close":4205.0},{"date":"2017-06-09","close":4232.0},{"date":"2017-06-12","close":4205.0},{"date":"2017-06-13","close":4302.0},{"date":"2017-06-14","close":4358.0},{"date":"2017-06-15","close":4317.0},{"date":"2017-06-16","close":4386.0},{"date":"2017-06-19","close":4580.0},{"date":"2017-06-20","close":4511.0},{"date":"2017-06-21","close":4413.0},{"date":"2017-06-22","close":4309.0},{"date":"2017-06-23","close":4309.0},{"date":"2017-06-26","close":4191.0},{"date":"2017-06-27","close":4163.0},{"date":"2017-06-28","close":4072.0},{"date":"2017-06-29","close":4149.0},{"date":"2017-06-30","close":4107.0},{"date":"2017-07-03","close":3982.0},{"date":"2017-07-04","close":3940.0},{"date":"2017-07-05","close":4003.0},{"date":"2017-07-06","close":4080.0},{"date":"2017-07-07","close":4163.0},{"date":"2017-07-10","close":4066.0},{"date":"2017-07-11","close":4051.0},{"date":"2017-07-12","close":4135.0},{"date":"2017-07-13","close":4058.0},{"date":"2017-07-14","close":3989.0},{"date":"2017-07-17","close":3968.0},{"date":"2017-07-18","close":3996.0},{"date":"2017-07-19","close":3982.0},{"date":"2017-07-20","close":3989.0},{"date":"2017-07-21","close":3989.0},{"date":"2017-07-24","close":3975.0},{"date":"2017-07-25","close":3933.0},{"date":"2017-07-26","close":3913.0},{"date":"2017-07-27","close":3878.0},{"date":"2017-07-28","close":3836.0},{"date":"2017-07-31","close":3780.0},{"date":"2017-08-01","close":3836.0},{"date":"2017-08-02","close":3926.0},{"date":"2017-08-03","close":3913.0},{"date":"2017-08-04","close":3905.0},{"date":"2017-08-07","close":3955.0},{"date":"2017-08-08","close":3982.0},{"date":"2017-08-09","close":3898.0},{"date":"2017-08-10","close":3843.0},{"date":"2017-08-11","close":3697.0},{"date":"2017-08-14","close":3731.0},{"date":"2017-08-16","close":3739.0},{"date":"2017-08-17","close":3814.0},{"date":"2017-08-18","close":3955.0},{"date":"2017-08-21","close":3989.0},{"date":"2017-08-22","close":4010.0},{"date":"2017-08-23","close":4010.0},{"date":"2017-08-24","close":4030.0},{"date":"2017-08-25","close":4072.0},{"date":"2017-08-28","close":4163.0},{"date":"2017-08-29","close":4107.0},{"date":"2017-08-30","close":4135.0},{"date":"2017-08-31","close":4170.0},{"date":"2017-09-01","close":4198.0},{"date":"2017-09-04","close":4086.0},{"date":"2017-09-05","close":4045.0},{"date":"2017-09-06","close":4045.0},{"date":"2017-09-07","close":4045.0},{"date":"2017-09-08","close":4030.0},{"date":"2017-09-11","close":4010.0},{"date":"2017-09-12","close":4107.0},{"date":"2017-09-13","close":4121.0},{"date":"2017-09-14","close":4107.0},{"date":"2017-09-15","close":4337.0},{"date":"2017-09-18","close":4211.0},{"date":"2017-09-19","close":4184.0},{"date":"2017-09-20","close":4163.0},{"date":"2017-09-21","close":4051.0},{"date":"2017-09-22","close":4016.0},{"date":"2017-09-25","close":3891.0},{"date":"2017-09-26","close":4003.0},{"date":"2017-09-27","close":3940.0},{"date":"2017-09-28","close":3955.0},{"date":"2017-09-29","close":3989.0},{"date":"2017-10-10","close":3968.0},{"date":"2017-10-11","close":4010.0},{"date":"2017-10-12","close":3996.0},{"date":"2017-10-13","close":4149.0},{"date":"2017-10-16","close":4072.0},{"date":"2017-10-17","close":4247.0},{"date":"2017-10-18","close":4463.0},{"date":"2017-10-19","close":4317.0},{"date":"2017-10-20","close":4413.0},{"date":"2017-10-23","close":4560.0},{"date":"2017-10-24","close":4580.0},{"date":"2017-10-25","close":4483.0},{"date":"2017-10-26","close":4435.0},{"date":"2017-10-27","close":4435.0},{"date":"2017-10-30","close":4782.0},{"date":"2017-10-31","close":4775.0},{"date":"2017-11-01","close":4859.0},{"date":"2017-11-02","close":4804.0},{"date":"2017-11-03","close":4831.0},{"date":"2017-11-06","close":4804.0},{"date":"2017-11-07","close":4922.0},{"date":"2017-11-08","close":5012.0},{"date":"2017-11-09","close":4915.0},{"date":"2017-11-10","close":4775.0},{"date":"2017-11-13","close":4942.0},{"date":"2017-11-14","close":5262.0},{"date":"2017-11-15","close":5368.0},{"date":"2017-11-16","close":5534.0},{"date":"2017-11-17","close":5624.0},{"date":"2017-11-20","close":5499.0},{"date":"2017-11-21","close":5688.0},{"date":"2017-11-22","close":5430.0},{"date":"2017-11-23","close":6028.0},{"date":"2017-11-24","close":6042.0},{"date":"2017-11-27","close":5924.0},{"date":"2017-11-28","close":6057.0},{"date":"2017-11-29","close":6001.0},{"date":"2017-11-30","close":5931.0},{"date":"2017-12-01","close":6238.0},{"date":"2017-12-04","close":6614.0},{"date":"2017-12-05","close":6244.0},{"date":"2017-12-06","close":5924.0},{"date":"2017-12-07","close":6077.0},{"date":"2017-12-08","close":6480.0},{"date":"2017-12-11","close":6772.0},{"date":"2017-12-12","close":6480.0},{"date":"2017-12-13","close":6661.0},{"date":"2017-12-14","close":6759.0},{"date":"2017-12-15","close":6564.0},{"date":"2017-12-18","close":6286.0},{"date":"2017-12-19","close":6050.0},{"date":"2017-12-20","close":5841.0},{"date":"2017-12-21","close":5521.0},{"date":"2017-12-22","close":5632.0},{"date":"2017-12-26","close":5618.0},{"date":"2017-12-27","close":5924.0},{"date":"2017-12-28","close":6175.0},{"date":"2018-01-02","close":6466.7524},{"date":"2018-01-03","close":6605.5244},{"date":"2018-01-04","close":6383.4897},{"date":"2018-01-05","close":6619.4014},{"date":"2018-01-08","close":6772.0503},{"date":"2018-01-09","close":6438.9985},{"date":"2018-01-10","close":6286.3496},{"date":"2018-01-11","close":6355.7358},{"date":"2018-01-12","close":6480.6299},{"date":"2018-01-15","close":6355.7358},{"date":"2018-01-16","close":6438.9985},{"date":"2018-01-17","close":6702.6646},{"date":"2018-01-18","close":6896.9443},{"date":"2018-01-19","close":6994.0845},{"date":"2018-01-22","close":7132.856},{"date":"2018-01-23","close":7105.1021},{"date":"2018-01-24","close":7160.6104},{"date":"2018-01-25","close":7021.8389},{"date":"2018-01-26","close":6841.4355},{"date":"2018-01-29","close":6883.0669},{"date":"2018-01-30","close":6827.5586},{"date":"2018-01-31","close":6550.0156},{"date":"2018-02-01","close":6438.9985},{"date":"2018-02-02","close":6147.5781},{"date":"2018-02-05","close":5675.7554},{"date":"2018-02-06","close":5689.6323},{"date":"2018-02-07","close":5620.2466},{"date":"2018-02-08","close":5731.2637},{"date":"2018-02-09","close":5314.9492},{"date":"2018-02-12","close":5259.4404},{"date":"2018-02-13","close":5106.792},{"date":"2018-02-14","close":5287.1948},{"date":"2018-02-19","close":5523.1064},{"date":"2018-02-20","close":5481.4751},{"date":"2018-02-21","close":5634.1235},{"date":"2018-02-22","close":5536.9834},{"date":"2018-02-23","close":5536.9834},{"date":"2018-02-26","close":5550.8608},{"date":"2018-02-27","close":5495.3521},{"date":"2018-02-28","close":5273.3179},{"date":"2018-03-02","close":5301.0723},{"date":"2018-03-05","close":5273.3179},{"date":"2018-03-06","close":5245.5635},{"date":"2018-03-07","close":5037.4058},{"date":"2018-03-08","close":5495.3521},{"date":"2018-03-09","close":5439.8433},{"date":"2018-03-12","close":5731.2637},{"date":"2018-03-13","close":5759.0176},{"date":"2018-03-14","close":5745.1406},{"date":"2018-03-15","close":6008.8066},{"date":"2018-03-16","close":6050.4385},{"date":"2018-03-19","close":5842.2808},{"date":"2018-03-20","close":5925.5439},{"date":"2018-03-21","close":5925.5439},{"date":"2018-03-22","close":5772.895},{"date":"2018-03-23","close":5412.0889},{"date":"2018-03-26","close":5536.9834},{"date":"2018-03-27","close":6522.2612},{"date":"2018-03-28","close":7132.856},{"date":"2018-03-29","close":6841.4355},{"date":"2018-03-30","close":7021.8389},{"date":"2018-04-02","close":6702.6646},{"date":"2018-04-03","close":6785.9272},{"date":"2018-04-04","close":6661.0327},{"date":"2018-04-05","close":7216.1187},{"date":"2018-04-06","close":7160.6104},{"date":"2018-04-09","close":8728.7285},{"date":"2018-04-10","close":8853.623},{"date":"2018-04-11","close":10366.2324},{"date":"2018-04-12","close":9838.9014},{"date":"2018-04-13","close":10269.0918},{"date":"2018-04-16","close":11726.1934},{"date":"2018-04-17","close":11559.667},{"date":"2018-04-18","close":10754.792},{"date":"2018-04-19","close":10130.3203},{"date":"2018-04-20","close":10130.3203},{"date":"2018-04-23","close":9436.4629},{"date":"2018-04-24","close":9297.6914},{"date":"2018-04-25","close":9505.8486},{"date":"2018-04-26","close":11060.0898},{"date":"2018-04-27","close":11282.125},{"date":"2018-04-30","close":10893.5635},{"date":"2018-05-02","close":11101.7217},{"date":"2018-05-03","close":10296.8467},{"date":"2018-05-04","close":9658.498},{"date":"2018-05-08","close":9131.166},{"date":"2018-05-09","close":9547.4805},{"date":"2018-05-10","close":9408.709},{"date":"2018-05-11","close":9644.6201},{"date":"2018-05-14","close":9186.6748},{"date":"2018-05-15","close":8881.377},{"date":"2018-05-16","close":8964.6406},{"date":"2018-05-17","close":8603.834},{"date":"2018-05-18","close":8589.957},{"date":"2018-05-21","close":8742.6055},{"date":"2018-05-23","close":8492.8164},{"date":"2018-05-24","close":9061.7803},{"date":"2018-05-25","close":9103.4121},{"date":"2018-05-28","close":8950.7627},{"date":"2018-05-29","close":8714.8516},{"date":"2018-05-30","close":8534.4482},{"date":"2018-05-31","close":8354.0459},{"date":"2018-06-01","close":8811.9912},{"date":"2018-06-04","close":8839.7461},{"date":"2018-06-05","close":8589.957},{"date":"2018-06-07","close":8881.377},{"date":"2018-06-08","close":8631.5879},{"date":"2018-06-11","close":8340.1689},{"date":"2018-06-12","close":8104.2568},{"date":"2018-06-14","close":7812.8364},{"date":"2018-06-15","close":7951.6079},{"date":"2018-06-18","close":7951.6079},{"date":"2018-06-19","close":7923.8535},{"date":"2018-06-20","close":7979.3623},{"date":"2018-06-21","close":7660.1875},{"date":"2018-06-22","close":7701.8193},{"date":"2018-06-25","close":7687.9419},{"date":"2018-06-26","close":7646.3105},{"date":"2018-06-27","close":7868.3452},{"date":"2018-06-28","close":8173.6426},{"date":"2018-06-29","close":8576.0791},{"date":"2018-07-02","close":8478.9395},{"date":"2018-07-03","close":8298.5371},{"date":"2018-07-04","close":8020.9937},{"date":"2018-07-05","close":8048.748},{"date":"2018-07-06","close":7993.2393},{"date":"2018-07-09","close":8700.9736},{"date":"2018-07-10","close":8548.3252},{"date":"2018-07-11","close":8215.2744},{"date":"2018-07-12","close":8256.9053},{"date":"2018-07-13","close":8215.2744},{"date":"2018-07-16","close":8187.5195},{"date":"2018-07-17","close":8159.7651},{"date":"2018-07-18","close":8048.748},{"date":"2018-07-19","close":7798.9595},{"date":"2018-07-20","close":6994.0845},{"date":"2018-07-23","close":6327.9814},{"date":"2018-07-24","close":6286.3496},{"date":"2018-07-25","close":8159.7651},{"date":"2018-07-26","close":8229.1514},{"date":"2018-07-27","close":7854.4683},{"date":"2018-07-30","close":7951.6079},{"date":"2018-07-31","close":8076.5024},{"date":"2018-08-01","close":8645.4648},{"date":"2018-08-02","close":8825.8682},{"date":"2018-08-03","close":8603.834},{"date":"2018-08-06","close":8256.9053},{"date":"2018-08-07","close":8326.291},{"date":"2018-08-08","close":7923.8535},{"date":"2018-08-09","close":7868.3452},{"date":"2018-08-10","close":7438.1533},{"date":"2018-08-13","close":6910.8213},{"date":"2018-08-14","close":7035.7158},{"date":"2018-08-16","close":7077.3477},{"date":"2018-08-17","close":7327.1362},{"date":"2018-08-20","close":7313.2588},{"date":"2018-08-21","close":7757.3276},{"date":"2018-08-22","close":7743.4507},{"date":"2018-08-23","close":7840.5908},{"date":"2018-08-24","close":7993.2393},{"date":"2018-08-27","close":8367.9229},{"date":"2018-08-28","close":8243.0283},{"date":"2018-08-29","close":8256.9053},{"date":"2018-08-30","close":8173.6426},{"date":"2018-08-31","close":8437.3086},{"date":"2018-09-03","close":8881.377},{"date":"2018-09-04","close":9131.166},{"date":"2018-09-05","close":8839.7461},{"date":"2018-09-06","close":9117.2891},{"date":"2018-09-07","close":9714.0068},{"date":"2018-09-10","close":9602.9893},{"date":"2018-09-11","close":9464.2178},{"date":"2018-09-12","close":9505.8486},{"date":"2018-09-13","close":9339.3232},{"date":"2018-09-14","close":9408.709},{"date":"2018-09-17","close":9408.709},{"date":"2018-09-18","close":10602.1445},{"date":"2018-09-19","close":10296.8467},{"date":"2018-09-20","close":10296.8467},{"date":"2018-09-21","close":10546.6357},{"date":"2018-09-27","close":10699.2832},{"date":"2018-09-28","close":10685.4062},{"date":"2018-10-01","close":10088.6895},{"date":"2018-10-02","close":9311.5684},{"date":"2018-10-04","close":9741.7607},{"date":"2018-10-05","close":9311.5684},{"date":"2018-10-08","close":8992.3945},{"date":"2018-10-10","close":8728.7285},{"date":"2018-10-11","close":8243.0283},{"date":"2018-10-12","close":8770.3594},{"date":"2018-10-15","close":8617.7109},{"date":"2018-10-16","close":8784.2373},{"date":"2018-10-17","close":8728.7285},{"date":"2018-10-18","close":8853.623},{"date":"2018-10-19","close":9117.2891},{"date":"2018-10-22","close":9256.0596},{"date":"2018-10-23","close":8811.9912},{"date":"2018-10-24","close":8492.8164},{"date":"2018-10-25","close":8270.7822},{"date":"2018-10-26","close":7646.3105},{"date":"2018-10-29","close":7285.5044},{"date":"2018-10-30","close":7646.3105},{"date":"2018-10-31","close":7646.3105},{"date":"2018-11-01","close":7868.3452},{"date":"2018-11-02","close":8256.9053},{"date":"2018-11-05","close":8687.0967},{"date":"2018-11-06","close":8992.3945},{"date":"2018-11-07","close":8742.6055},{"date":"2018-11-08","close":8923.0088},{"date":"2018-11-09","close":8964.6406},{"date":"2018-11-12","close":8451.1855},{"date":"2018-11-13","close":8478.9395},{"date":"2018-11-14","close":8312.4141},{"date":"2018-11-15","close":8173.6426},{"date":"2018-11-16","close":8465.0635},{"date":"2018-11-19","close":8714.8516},{"date":"2018-11-20","close":8548.3252},{"date":"2018-11-21","close":8437.3086},{"date":"2018-11-22","close":8423.4316},{"date":"2018-11-23","close":8243.0283},{"date":"2018-11-26","close":8284.6602},{"date":"2018-11-27","close":8381.7998},{"date":"2018-11-28","close":8354.0459},{"date":"2018-11-29","close":8270.7822},{"date":"2018-11-30","close":8256.9053},{"date":"2018-12-03","close":8284.6602},{"date":"2018-12-04","close":8187.5195},{"date":"2018-12-05","close":7896.0996},{"date":"2018-12-06","close":7909.9766},{"date":"2018-12-07","close":8298.5371},{"date":"2018-12-10","close":8007.1162},{"date":"2018-12-11","close":7882.2222},{"date":"2018-12-12","close":7896.0996},{"date":"2018-12-13","close":7798.9595},{"date":"2018-12-14","close":7341.0132},{"date":"2018-12-17","close":7077.3477},{"date":"2018-12-18","close":6966.3301},{"date":"2018-12-19","close":6966.3301},{"date":"2018-12-20","close":6994.0845},{"date":"2018-12-21","close":6994.0845},{"date":"2018-12-24","close":7216.1187},{"date":"2018-12-26","close":7229.9961},{"date":"2018-12-27","close":7812.8364},{"date":"2018-12-28","close":7937.7305},{"date":"2019-01-02","close":8576.0791},{"date":"2019-01-03","close":8492.8164},{"date":"2019-01-04","close":8853.623},{"date":"2019-01-07","close":8853.623},{"date":"2019-01-08","close":8825.8682},{"date":"2019-01-09","close":8520.5703},{"date":"2019-01-10","close":8562.2021},{"date":"2019-01-11","close":8534.4482},{"date":"2019-01-14","close":8132.0107},{"date":"2019-01-15","close":8159.7651},{"date":"2019-01-16","close":7979.3623},{"date":"2019-01-17","close":8312.4141},{"date":"2019-01-18","close":8298.5371},{"date":"2019-01-21","close":8173.6426},{"date":"2019-01-22","close":8381.7998},{"date":"2019-01-23","close":8256.9053},{"date":"2019-01-24","close":8381.7998},{"date":"2019-01-25","close":8340.1689},{"date":"2019-01-28","close":8298.5371},{"date":"2019-01-29","close":8090.3794},{"date":"2019-01-30","close":7909.9766},{"date":"2019-01-31","close":8020.9937},{"date":"2019-02-01","close":8409.5547},{"date":"2019-02-07","close":8395.6768},{"date":"2019-02-08","close":8673.2197},{"date":"2019-02-11","close":8825.8682},{"date":"2019-02-12","close":8825.8682},{"date":"2019-02-13","close":8742.6055},{"date":"2019-02-14","close":8673.2197},{"date":"2019-02-15","close":8909.1318},{"date":"2019-02-18","close":9089.5352},{"date":"2019-02-19","close":9103.4121},{"date":"2019-02-20","close":9117.2891},{"date":"2019-02-21","close":8936.8857},{"date":"2019-02-22","close":8687.0967},{"date":"2019-02-25","close":8492.8164},{"date":"2019-02-26","close":8478.9395},{"date":"2019-02-27","close":8617.7109},{"date":"2019-02-28","close":9464.2178},{"date":"2019-03-04","close":9755.6377},{"date":"2019-03-05","close":9783.3926},{"date":"2019-03-06","close":9589.1123},{"date":"2019-03-07","close":9977.6719},{"date":"2019-03-08","close":10685.4062},{"date":"2019-03-11","close":10657.6533},{"date":"2019-03-12","close":11518.0352},{"date":"2019-03-13","close":11684.5615},{"date":"2019-03-14","close":11837.2109},{"date":"2019-03-15","close":12655.9629},{"date":"2019-03-18","close":12669.8398},{"date":"2019-03-19","close":12614.3311},{"date":"2019-03-20","close":13460.8379},{"date":"2019-03-21","close":13211.0488},{"date":"2019-03-22","close":13224.9258},{"date":"2019-03-25","close":12503.3135},{"date":"2019-03-26","close":13349.8203},{"date":"2019-03-27","close":12655.9629},{"date":"2019-03-28","close":12489.4365},{"date":"2019-03-29","close":13391.4512},{"date":"2019-04-01","close":13391.4512},{"date":"2019-04-02","close":12891.873},{"date":"2019-04-03","close":12739.2256},{"date":"2019-04-04","close":12989.0137},{"date":"2019-04-05","close":12142.5078},{"date":"2019-04-08","close":12322.9102},{"date":"2019-04-09","close":11920.4736},{"date":"2019-04-10","close":12433.9277},{"date":"2019-04-11","close":12350.665},{"date":"2019-04-12","close":12253.5244},{"date":"2019-04-15","close":11837.2109},{"date":"2019-04-16","close":11934.3506},{"date":"2019-04-17","close":11878.8418},{"date":"2019-04-18","close":11351.5107},{"date":"2019-04-19","close":12017.6133},{"date":"2019-04-22","close":12156.3848},{"date":"2019-04-23","close":11767.8242},{"date":"2019-04-24","close":11656.8076},{"date":"2019-04-25","close":11337.6338},{"date":"2019-04-26","close":11393.1416},{"date":"2019-04-29","close":12003.7363},{"date":"2019-04-30","close":12239.6475},{"date":"2019-05-02","close":11712.3164},{"date":"2019-05-03","close":12558.8223},{"date":"2019-05-07","close":12350.665},{"date":"2019-05-08","close":12114.7539},{"date":"2019-05-09","close":11684.5615},{"date":"2019-05-10","close":11698.4385},{"date":"2019-05-13","close":11864.9648},{"date":"2019-05-14","close":12170.2617},{"date":"2019-05-15","close":12572.6992},{"date":"2019-05-16","close":12073.1221},{"date":"2019-05-17","close":11587.4219},{"date":"2019-05-20","close":11129.4756},{"date":"2019-05-21","close":11531.9131},{"date":"2019-05-22","close":11989.8594},{"date":"2019-05-23","close":12017.6133},{"date":"2019-05-24","close":12239.6475},{"date":"2019-05-27","close":12239.6475},{"date":"2019-05-28","close":12406.1738},{"date":"2019-05-29","close":11809.4561},{"date":"2019-05-30","close":11448.6494},{"date":"2019-05-31","close":11864.9648},{"date":"2019-06-03","close":11767.8242},{"date":"2019-06-04","close":11642.9297},{"date":"2019-06-05","close":11656.8076},{"date":"2019-06-07","close":11962.1055},{"date":"2019-06-10","close":12003.7363},{"date":"2019-06-11","close":12558.8223},{"date":"2019-06-12","close":12989.0137},{"date":"2019-06-13","close":12586.5771},{"date":"2019-06-14","close":12156.3848},{"date":"2019-06-17","close":11892.7188},{"date":"2019-06-18","close":11226.6162},{"date":"2019-06-19","close":10976.8271},{"date":"2019-06-20","close":11268.2471},{"date":"2019-06-21","close":11087.8447},{"date":"2019-06-24","close":10629.8984},{"date":"2019-06-25","close":10241.3379},{"date":"2019-06-26","close":9991.5488},{"date":"2019-06-27","close":8964.6406},{"date":"2019-06-28","close":9103.4121},{"date":"2019-07-01","close":9977.6719},{"date":"2019-07-02","close":9380.9541},{"date":"2019-07-03","close":8978.5176},{"date":"2019-07-04","close":8687.0967},{"date":"2019-07-05","close":9103.4121},{"date":"2019-07-08","close":8159.7651},{"date":"2019-07-09","close":8201.3965},{"date":"2019-07-10","close":8576.0791},{"date":"2019-07-11","close":8853.623},{"date":"2019-07-12","close":8687.0967},{"date":"2019-07-15","close":8603.834},{"date":"2019-07-16","close":9020.1484},{"date":"2019-07-17","close":8964.6406},{"date":"2019-07-18","close":9075.6572},{"date":"2019-07-19","close":9103.4121},{"date":"2019-07-22","close":9200.5518},{"date":"2019-07-23","close":8923.0088},{"date":"2019-07-24","close":8895.2539},{"date":"2019-07-25","close":8770.3594},{"date":"2019-07-26","close":8700.9736},{"date":"2019-07-29","close":8187.5195},{"date":"2019-07-30","close":8132.0107},{"date":"2019-07-31","close":8062.625},{"date":"2019-08-01","close":8118.1338},{"date":"2019-08-02","close":7646.3105},{"date":"2019-08-05","close":6105.9468},{"date":"2019-08-06","close":6022.6841},{"date":"2019-08-07","close":6563.8926},{"date":"2019-08-08","close":6772.0503},{"date":"2019-08-09","close":6674.9102},{"date":"2019-08-12","close":7188.3643},{"date":"2019-08-13","close":6605.5244},{"date":"2019-08-14","close":6688.7871},{"date":"2019-08-16","close":6813.6812},{"date":"2019-08-19","close":6744.2959},{"date":"2019-08-20","close":7368.7676},{"date":"2019-08-21","close":7424.2764},{"date":"2019-08-22","close":7327.1362},{"date":"2019-08-23","close":7174.4878},{"date":"2019-08-26","close":6550.0156},{"date":"2019-08-27","close":6883.0669},{"date":"2019-08-28","close":8936.8857},{"date":"2019-08-29","close":8811.9912},{"date":"2019-08-30","close":8631.5879},{"date":"2019-09-02","close":9020.1484},{"date":"2019-09-03","close":9034.0264},{"date":"2019-09-04","close":9575.2344},{"date":"2019-09-05","close":9353.2002},{"date":"2019-09-06","close":9297.6914},{"date":"2019-09-09","close":9339.3232},{"date":"2019-09-10","close":9006.2715},{"date":"2019-09-11","close":9131.166},{"date":"2019-09-16","close":9561.3574},{"date":"2019-09-17","close":10158.0752},{"date":"2019-09-18","close":9852.7783},{"date":"2019-09-19","close":10019.3027},{"date":"2019-09-20","close":9963.7949},{"date":"2019-09-23","close":9602.9893},{"date":"2019-09-24","close":9672.375},{"date":"2019-09-25","close":9505.8486},{"date":"2019-09-26","close":9700.1289},{"date":"2019-09-27","close":9602.9893},{"date":"2019-09-30","close":9505.8486},{"date":"2019-10-01","close":10352.3555},{"date":"2019-10-02","close":10380.1094},{"date":"2019-10-04","close":10505.0039},{"date":"2019-10-07","close":10907.4414},{"date":"2019-10-08","close":10491.127},{"date":"2019-10-10","close":10629.8984},{"date":"2019-10-11","close":10491.127},{"date":"2019-10-14","close":10824.1777},{"date":"2019-10-15","close":11670.6846},{"date":"2019-10-16","close":11767.8242},{"date":"2019-10-17","close":11878.8418},{"date":"2019-10-18","close":11753.9473},{"date":"2019-10-21","close":11656.8076},{"date":"2019-10-22","close":11393.1416},{"date":"2019-10-23","close":11670.6846},{"date":"2019-10-24","close":11573.5439},{"date":"2019-10-25","close":11462.5273},{"date":"2019-10-28","close":12184.1387},{"date":"2019-10-29","close":12128.6309},{"date":"2019-10-30","close":12045.3682},{"date":"2019-10-31","close":11962.1055},{"date":"2019-11-01","close":12350.665},{"date":"2019-11-04","close":12350.665},{"date":"2019-11-05","close":13044.5225},{"date":"2019-11-06","close":12850.2432},{"date":"2019-11-07","close":13072.2764},{"date":"2019-11-08","close":13835.5205},{"date":"2019-11-11","close":13835.5205},{"date":"2019-11-12","close":13863.2744},{"date":"2019-11-13","close":12891.873},{"date":"2019-11-14","close":13252.6797},{"date":"2019-11-15","close":13127.7852},{"date":"2019-11-18","close":13780.0117},{"date":"2019-11-19","close":13322.0654},{"date":"2019-11-20","close":12156.3848},{"date":"2019-11-21","close":12225.7705},{"date":"2019-11-22","close":11851.0879},{"date":"2019-11-25","close":13793.8887},{"date":"2019-11-26","close":13752.2568},{"date":"2019-11-27","close":13377.5742},{"date":"2019-11-28","close":13072.2764},{"date":"2019-11-29","close":13849.3975},{"date":"2019-12-02","close":17984.7891},{"date":"2019-12-03","close":18401.1035},{"date":"2019-12-04","close":18401.1035},{"date":"2019-12-05","close":16375.0391},{"date":"2019-12-06","close":16153.0049},{"date":"2019-12-09","close":15819.9531},{"date":"2019-12-10","close":15930.9697},{"date":"2019-12-11","close":15126.0947},{"date":"2019-12-12","close":15819.9531},{"date":"2019-12-13","close":15986.4785},{"date":"2019-12-16","close":16208.5137},{"date":"2019-12-17","close":16846.8633},{"date":"2019-12-18","close":16513.8105},{"date":"2019-12-19","close":15736.6904},{"date":"2019-12-20","close":15986.4785},{"date":"2019-12-23","close":16125.25},{"date":"2019-12-24","close":16097.4961},{"date":"2019-12-26","close":17124.4043},{"date":"2019-12-27","close":17623.9824},{"date":"2019-12-30","close":18567.6289},{"date":"2020-01-02","close":19372.5039},{"date":"2020-01-03","close":18706.4004},{"date":"2020-01-06","close":17457.457},{"date":"2020-01-07","close":17957.0352},{"date":"2020-01-08","close":16846.8633},{"date":"2020-01-09","close":17790.5078},{"date":"2020-01-10","close":18456.6113},{"date":"2020-01-13","close":18817.418},{"date":"2020-01-14","close":17901.5254},{"date":"2020-01-15","close":17957.0352},{"date":"2020-01-16","close":17707.2461},{"date":"2020-01-17","close":18262.332},{"date":"2020-01-20","close":17735.0},{"date":"2020-01-21","close":17096.6504},{"date":"2020-01-22","close":17401.9473},{"date":"2020-01-23","close":17512.9648},{"date":"2020-01-28","close":16930.127},{"date":"2020-01-29","close":18123.5605},{"date":"2020-01-30","close":18068.0527},{"date":"2020-01-31","close":17707.2461},{"date":"2020-02-03","close":18206.8242},{"date":"2020-02-04","close":18761.9082},{"date":"2020-02-05","close":22286.7051},{"date":"2020-02-06","close":22841.791},{"date":"2020-02-07","close":25200.9082},{"date":"2020-02-10","close":24146.2441},{"date":"2020-02-11","close":25062.1367},{"date":"2020-02-12","close":24951.1191},{"date":"2020-02-13","close":24201.7539},{"date":"2020-02-14","close":27337.9883},{"date":"2020-02-17","close":26921.6758},{"date":"2020-02-18","close":27032.6914},{"date":"2020-02-19","close":27337.9883},{"date":"2020-02-20","close":28364.8984},{"date":"2020-02-21","close":27337.9883},{"date":"2020-02-24","close":25728.2402},{"date":"2020-02-25","close":28170.6191},{"date":"2020-02-26","close":26949.4297},{"date":"2020-02-27","close":25700.4863},{"date":"2020-02-28","close":24007.4727},{"date":"2020-03-02","close":24701.3301},{"date":"2020-03-03","close":24590.3125},{"date":"2020-03-04","close":26588.623},{"date":"2020-03-05","close":27060.4473},{"date":"2020-03-06","close":25894.7637},{"date":"2020-03-09","close":24895.6094},{"date":"2020-03-10","close":25256.416},{"date":"2020-03-11","close":23008.3164},{"date":"2020-03-12","close":21945.0},{"date":"2020-03-13","close":19316.9961},{"date":"2020-03-16","close":18623.1367},{"date":"2020-03-17","close":20205.1328},{"date":"2020-03-18","close":18345.5957},{"date":"2020-03-19","close":16347.2852},{"date":"2020-03-20","close":17401.9473},{"date":"2020-03-23","close":16930.127},{"date":"2020-03-24","close":20482.6758},{"date":"2020-03-25","close":21065.5176},{"date":"2020-03-26","close":20260.6406},{"date":"2020-03-27","close":20066.3613},{"date":"2020-03-30","close":21343.0605},{"date":"2020-03-31","close":22758.5293},{"date":"2020-04-01","close":21398.5664},{"date":"2020-04-02","close":22147.9336},{"date":"2020-04-03","close":22314.4609},{"date":"2020-04-06","close":23119.334},{"date":"2020-04-07","close":25311.9258},{"date":"2020-04-08","close":25034.3809},{"date":"2020-04-09","close":25062.1367},{"date":"2020-04-10","close":25006.627},{"date":"2020-04-13","close":23813.1934},{"date":"2020-04-14","close":24451.541},{"date":"2020-04-16","close":25533.959},{"date":"2020-04-17","close":25644.9766},{"date":"2020-04-20","close":25422.9434},{"date":"2020-04-21","close":25978.0273},{"date":"2020-04-22","close":25839.2559},{"date":"2020-04-23","close":27171.4648},{"date":"2020-04-24","close":26033.5352},{"date":"2020-04-27","close":26255.5703},{"date":"2020-04-28","close":25672.7324},{"date":"2020-04-29","close":26144.5527},{"date":"2020-05-04","close":33027.6211},{"date":"2020-05-06","close":34748.3867},{"date":"2020-05-07","close":38300.9375},{"date":"2020-05-08","close":40243.7383},{"date":"2020-05-11","close":46738.2461},{"date":"2020-05-12","close":47931.6836},{"date":"2020-05-13","close":50596.0977},{"date":"2020-05-14","close":49929.9922},{"date":"2020-05-15","close":50623.8516},{"date":"2020-05-18","close":49402.6602},{"date":"2020-05-19","close":54814.7461},{"date":"2020-05-20","close":51761.7734},{"date":"2020-05-21","close":52483.3867},{"date":"2020-05-22","close":54675.9766},{"date":"2020-05-25","close":56396.7461},{"date":"2020-05-26","close":55897.168},{"date":"2020-05-27","close":61142.7305},{"date":"2020-05-28","close":62946.7617},{"date":"2020-05-29","close":67082.1562},{"date":"2020-06-01","close":71217.5469},{"date":"2020-06-02","close":71467.3359},{"date":"2020-06-03","close":53815.5938},{"date":"2020-06-04","close":60310.1016},{"date":"2020-06-05","close":67637.2422},{"date":"2020-06-08","close":69774.3203},{"date":"2020-06-09","close":66277.2812},{"date":"2020-06-10","close":63945.9141},{"date":"2020-06-11","close":63557.3516},{"date":"2020-06-12","close":65638.9297},{"date":"2020-06-15","close":60226.8398},{"date":"2020-06-16","close":64778.543},{"date":"2020-06-17","close":65694.4375},{"date":"2020-06-18","close":72161.1875},{"date":"2020-06-19","close":74103.9844},{"date":"2020-06-22","close":93087.9297},{"date":"2020-06-23","close":91589.1953},{"date":"2020-06-24","close":78877.7344},{"date":"2020-06-25","close":78544.6797},{"date":"2020-06-26","close":78822.2266},{"date":"2020-06-29","close":72272.2109},{"date":"2020-06-30","close":73965.2188},{"date":"2020-07-01","close":70801.2266},{"date":"2020-07-02","close":68442.1094},{"date":"2020-07-03","close":72133.4375},{"date":"2020-07-06","close":76046.7891},{"date":"2020-07-07","close":77989.5938},{"date":"2020-07-08","close":81347.8594},{"date":"2020-07-09","close":81569.8984},{"date":"2020-07-10","close":81569.8984},{"date":"2020-07-13","close":78849.9766},{"date":"2020-07-14","close":78933.2422},{"date":"2020-07-15","close":79876.8828},{"date":"2020-07-16","close":79793.6172},{"date":"2020-07-17","close":79432.8203},{"date":"2020-07-20","close":79238.5391},{"date":"2020-07-21","close":83151.8906},{"date":"2020-07-22","close":85677.5312},{"date":"2020-07-23","close":102690.9297},{"date":"2020-07-24","close":98416.7578},{"date":"2020-07-27","close":96584.9766},{"date":"2020-07-28","close":97195.5781},{"date":"2020-07-29","close":95086.2422},{"date":"2020-07-30","close":96807.0156},{"date":"2020-07-31","close":105577.3672},{"date":"2020-08-03","close":105244.3203},{"date":"2020-08-04","close":106965.0859},{"date":"2020-08-05","close":108408.3125},{"date":"2020-08-06","close":108130.7656},{"date":"2020-08-07","close":111017.2109},{"date":"2020-08-10","close":109962.5469},{"date":"2020-08-11","close":106354.4922},{"date":"2020-08-12","close":105466.3516},{"date":"2020-08-13","close":104189.6562},{"date":"2020-08-14","close":96085.3984},{"date":"2020-08-18","close":92421.8281},{"date":"2020-08-19","close":94364.6328},{"date":"2020-08-20","close":92088.7734},{"date":"2020-08-21","close":92754.8828},{"date":"2020-08-24","close":101969.3125},{"date":"2020-08-25","close":103745.5859},{"date":"2020-08-26","close":104189.6562},{"date":"2020-08-27","close":101691.7734},{"date":"2020-08-28","close":102191.3516},{"date":"2020-08-31","close":116012.9844},{"date":"2020-09-01","close":113570.6094},{"date":"2020-09-02","close":123728.6875},{"date":"2020-09-03","close":123950.7188},{"date":"2020-09-04","close":118899.4375},{"date":"2020-09-07","close":119121.4688},{"date":"2020-09-08","close":115846.4609},{"date":"2020-09-09","close":111183.7422},{"date":"2020-09-10","close":112682.4766},{"date":"2020-09-11","close":112404.9297},{"date":"2020-09-14","close":111960.8594},{"date":"2020-09-15","close":117622.7344},{"date":"2020-09-16","close":119454.5234},{"date":"2020-09-17","close":113737.1406},{"date":"2020-09-18","close":113348.5781},{"date":"2020-09-21","close":106687.5469},{"date":"2020-09-22","close":103079.4844},{"date":"2020-09-23","close":99915.4922},{"date":"2020-09-24","close":91533.6875},{"date":"2020-09-25","close":93032.4219},{"date":"2020-09-28","close":98805.3203},{"date":"2020-09-29","close":100082.0156},{"date":"2020-10-05","close":100470.5781},{"date":"2020-10-06","close":103412.5312},{"date":"2020-10-07","close":101858.2969},{"date":"2020-10-08","close":100526.0859},{"date":"2020-10-12","close":99915.4922},{"date":"2020-10-13","close":102024.8203},{"date":"2020-10-14","close":99637.9453},{"date":"2020-10-15","close":94364.6328},{"date":"2020-10-16","close":94364.6328},{"date":"2020-10-19","close":90479.0312},{"date":"2020-10-20","close":91034.1172},{"date":"2020-10-21","close":91089.625},{"date":"2020-10-22","close":86426.8984},{"date":"2020-10-23","close":88924.7891},{"date":"2020-10-26","close":82208.25},{"date":"2020-10-27","close":84262.0703},{"date":"2020-10-28","close":92810.3906},{"date":"2020-10-29","close":93198.9531},{"date":"2020-10-30","close":87870.125},{"date":"2020-11-02","close":87925.6328},{"date":"2020-11-03","close":90645.5547},{"date":"2020-11-04","close":98083.7031},{"date":"2020-11-05","close":96196.4219},{"date":"2020-11-06","close":92699.375},{"date":"2020-11-09","close":93754.0391},{"date":"2020-11-10","close":88702.7578},{"date":"2020-11-11","close":86038.3359},{"date":"2020-11-12","close":87925.6328},{"date":"2020-11-13","close":89202.3359},{"date":"2020-11-16","close":88813.7734},{"date":"2020-11-17","close":91256.1562},{"date":"2020-11-18","close":91866.7422},{"date":"2020-11-19","close":91589.1953},{"date":"2020-11-20","close":94753.1953},{"date":"2020-11-23","close":93809.5469},{"date":"2020-11-24","close":91145.1328},{"date":"2020-11-25","close":88591.7344},{"date":"2020-11-26","close":90701.0703},{"date":"2020-11-27","close":91256.1562},{"date":"2020-11-30","close":89202.3359},{"date":"2020-12-01","close":96862.5234},{"date":"2020-12-02","close":95030.7344},{"date":"2020-12-03","close":94586.6641},{"date":"2020-12-04","close":93032.4219},{"date":"2020-12-07","close":96751.5078},{"date":"2020-12-08","close":94753.1953},{"date":"2020-12-09","close":94753.1953},{"date":"2020-12-10","close":95918.875},{"date":"2020-12-11","close":97140.0625},{"date":"2020-12-14","close":98250.2344},{"date":"2020-12-15","close":98250.2344},{"date":"2020-12-16","close":98694.3047},{"date":"2020-12-17","close":97140.0625},{"date":"2020-12-18","close":94697.6875},{"date":"2020-12-21","close":92699.375},{"date":"2020-12-22","close":88369.7031},{"date":"2020-12-23","close":83484.9453},{"date":"2020-12-24","close":86926.4766},{"date":"2020-12-28","close":84373.0859},{"date":"2020-12-29","close":98361.25},{"date":"2020-12-30","close":99748.9688},{"date":"2021-01-04","close":95752.3516},{"date":"2021-01-05","close":93532.0},{"date":"2021-01-06","close":92421.8281},{"date":"2021-01-07","close":92699.375},{"date":"2021-01-08","close":89035.8047},{"date":"2021-01-11","close":86593.4219},{"date":"2021-01-12","close":85094.6953},{"date":"2021-01-13","close":84373.0859},{"date":"2021-01-14","close":84595.1172},{"date":"2021-01-15","close":83651.4688},{"date":"2021-01-18","close":79765.8672},{"date":"2021-01-19","close":82985.3672},{"date":"2021-01-20","close":85760.7969},{"date":"2021-01-21","close":83318.4219},{"date":"2021-01-22","close":81597.6484},{"date":"2021-01-25","close":85316.7344},{"date":"2021-01-26","close":83429.4375},{"date":"2021-01-27","close":81653.1562},{"date":"2021-01-28","close":78322.6484},{"date":"2021-01-29","close":73881.9531},{"date":"2021-02-01","close":79654.8438},{"date":"2021-02-02","close":79599.3359},{"date":"2021-02-03","close":78544.6797},{"date":"2021-02-04","close":77156.9609},{"date":"2021-02-05","close":79377.3125},{"date":"2021-02-08","close":77989.5938},{"date":"2021-02-09","close":79488.3281},{"date":"2021-02-10","close":79432.8203},{"date":"2021-02-15","close":80431.9688},{"date":"2021-02-16","close":78489.1719},{"date":"2021-02-17","close":78433.6641},{"date":"2021-02-18","close":76712.8984},{"date":"2021-02-19","close":75824.7578},{"date":"2021-02-22","close":74936.6172},{"date":"2021-02-23","close":73104.8359},{"date":"2021-02-24","close":69496.7734},{"date":"2021-02-25","close":75602.7188},{"date":"2021-02-26","close":72161.1875},{"date":"2021-03-02","close":72993.8203},{"date":"2021-03-03","close":74714.5859},{"date":"2021-03-04","close":71883.6484},{"date":"2021-03-05","close":70940.0},{"date":"2021-03-08","close":67498.4688},{"date":"2021-03-09","close":64945.0703},{"date":"2021-03-10","close":77823.0703},{"date":"2021-03-11","close":77823.0703},{"date":"2021-03-12","close":83262.9141},{"date":"2021-03-15","close":84428.5938},{"date":"2021-03-16","close":85316.7344},{"date":"2021-03-17","close":85483.25},{"date":"2021-03-18","close":85483.25},{"date":"2021-03-19","close":86815.4609},{"date":"2021-03-22","close":86204.8672},{"date":"2021-03-23","close":85261.2266},{"date":"2021-03-24","close":83013.125},{"date":"2021-03-25","close":78933.2422},{"date":"2021-03-26","close":78600.1875},{"date":"2021-03-29","close":75769.25},{"date":"2021-03-30","close":75436.1953},{"date":"2021-03-31","close":74603.5625},{"date":"2021-04-01","close":75436.1953},{"date":"2021-04-02","close":74936.6172},{"date":"2021-04-05","close":72688.5234},{"date":"2021-04-06","close":71106.5234},{"date":"2021-04-07","close":72771.7891},{"date":"2021-04-08","close":73021.5781},{"date":"2021-04-09","close":74103.9844},{"date":"2021-04-12","close":73354.625},{"date":"2021-04-13","close":72522.0},{"date":"2021-04-14","close":77018.1953},{"date":"2021-04-15","close":75436.1953},{"date":"2021-04-16","close":77434.5078},{"date":"2021-04-19","close":76768.4062},{"date":"2021-04-20","close":75352.9297},{"date":"2021-04-21","close":72771.7891},{"date":"2021-04-22","close":75935.7734},{"date":"2021-04-23","close":73354.625},{"date":"2021-04-26","close":72188.9453},{"date":"2021-04-27","close":71439.5781},{"date":"2021-04-28","close":70273.8984},{"date":"2021-04-29","close":69024.9531},{"date":"2021-04-30","close":67193.1719},{"date":"2021-05-03","close":64278.9648},{"date":"2021-05-04","close":64528.7539},{"date":"2021-05-06","close":63862.6523},{"date":"2021-05-07","close":64112.4414},{"date":"2021-05-10","close":66027.4922},{"date":"2021-05-11","close":63279.8125},{"date":"2021-05-12","close":61614.5547},{"date":"2021-05-13","close":59199.9297},{"date":"2021-05-14","close":60615.3984},{"date":"2021-05-17","close":60615.3984},{"date":"2021-05-18","close":61114.9766},{"date":"2021-05-20","close":58450.5625},{"date":"2021-05-21","close":58367.3008},{"date":"2021-05-24","close":55869.4141},{"date":"2021-05-25","close":59449.7188},{"date":"2021-05-26","close":58700.3516},{"date":"2021-05-27","close":58700.3516},{"date":"2021-05-28","close":58783.6133},{"date":"2021-05-31","close":60781.9219},{"date":"2021-06-01","close":58533.8242},{"date":"2021-06-02","close":58450.5625},{"date":"2021-06-03","close":59532.9805},{"date":"2021-06-04","close":58200.7734},{"date":"2021-06-07","close":58200.7734},{"date":"2021-06-08","close":62114.1328},{"date":"2021-06-09","close":59616.2461},{"date":"2021-06-10","close":62363.9219},{"date":"2021-06-11","close":62613.7109},{"date":"2021-06-14","close":64695.2812},{"date":"2021-06-15","close":63196.5508},{"date":"2021-06-16","close":63529.5977},{"date":"2021-06-17","close":62863.5},{"date":"2021-06-18","close":65444.6484},{"date":"2021-06-21","close":65611.1719},{"date":"2021-06-22","close":65111.5977},{"date":"2021-06-23","close":65194.8594},{"date":"2021-06-24","close":67359.6953},{"date":"2021-06-25","close":69274.7422},{"date":"2021-06-28","close":68442.1094},{"date":"2021-06-29","close":68275.5859},{"date":"2021-06-30","close":69691.0547},{"date":"2021-07-01","close":73021.5781},{"date":"2021-07-02","close":76352.0859},{"date":"2021-07-05","close":80182.1797},{"date":"2021-07-06","close":79349.5547},{"date":"2021-07-07","close":78516.9297},{"date":"2021-07-08","close":75769.25},{"date":"2021-07-09","close":77684.2969},{"date":"2021-07-12","close":77517.7734},{"date":"2021-07-13","close":75103.1406},{"date":"2021-07-14","close":73521.1562},{"date":"2021-07-15","close":73687.6719},{"date":"2021-07-16","close":73770.9375},{"date":"2021-07-19","close":73354.625},{"date":"2021-07-20","close":70856.7344},{"date":"2021-07-21","close":74686.8281},{"date":"2021-07-22","close":73021.5781},{"date":"2021-07-23","close":71772.6328},{"date":"2021-07-26","close":69607.7891},{"date":"2021-07-27","close":68358.8438},{"date":"2021-07-28","close":67942.5312},{"date":"2021-07-29","close":68858.4219},{"date":"2021-07-30","close":66610.3281},{"date":"2021-08-02","close":68109.0547},{"date":"2021-08-03","close":68025.7969},{"date":"2021-08-04","close":68691.8984},{"date":"2021-08-05","close":67942.5312},{"date":"2021-08-06","close":75769.25},{"date":"2021-08-09","close":73354.625},{"date":"2021-08-10","close":70856.7344},{"date":"2021-08-11","close":70856.7344},{"date":"2021-08-12","close":69024.9531},{"date":"2021-08-13","close":67609.4844},{"date":"2021-08-17","close":64612.0195},{"date":"2021-08-18","close":64695.2812},{"date":"2021-08-19","close":62613.7109},{"date":"2021-08-20","close":59699.5078},{"date":"2021-08-23","close":61448.0273},{"date":"2021-08-24","close":66610.3281},{"date":"2021-08-25","close":70190.6328},{"date":"2021-08-26","close":69940.8438},{"date":"2021-08-27","close":67692.75},{"date":"2021-08-30","close":67359.6953},{"date":"2021-08-31","close":70773.4766},{"date":"2021-09-01","close":71689.3672},{"date":"2021-09-02","close":70190.6328},{"date":"2021-09-03","close":70856.7344},{"date":"2021-09-06","close":71606.1016},{"date":"2021-09-07","close":70190.6328},{"date":"2021-09-08","close":67359.6953},{"date":"2021-09-09","close":67692.75},{"date":"2021-09-10","close":66443.8047},{"date":"2021-09-13","close":63862.6523},{"date":"2021-09-14","close":65444.6484},{"date":"2021-09-15","close":65944.2266},{"date":"2021-09-16","close":67359.6953},{"date":"2021-09-17","close":66610.3281},{"date":"2021-09-23","close":67026.6484},{"date":"2021-09-24","close":66860.1172},{"date":"2021-09-27","close":65444.6484},{"date":"2021-09-28","close":62447.1836},{"date":"2021-09-29","close":60948.4492},{"date":"2021-09-30","close":60448.8711},{"date":"2021-10-01","close":59366.457},{"date":"2021-10-05","close":58284.0352},{"date":"2021-10-06","close":56202.4648},{"date":"2021-10-07","close":60032.5586},{"date":"2021-10-08","close":58866.8789},{"date":"2021-10-12","close":57701.1953},{"date":"2021-10-13","close":59532.9805},{"date":"2021-10-14","close":61531.2891},{"date":"2021-10-15","close":63446.3359},{"date":"2021-10-18","close":62447.1836},{"date":"2021-10-19","close":63279.8125},{"date":"2021-10-20","close":62280.6562},{"date":"2021-10-21","close":61364.7656},{"date":"2021-10-22","close":60781.9219},{"date":"2021-10-25","close":61114.9766},{"date":"2021-10-26","close":61947.6055},{"date":"2021-10-27","close":60365.6133},{"date":"2021-10-28","close":58533.8242},{"date":"2021-10-29","close":58284.0352},{"date":"2021-11-01","close":61614.5547},{"date":"2021-11-02","close":67193.1719},{"date":"2021-11-03","close":66776.8594},{"date":"2021-11-04","close":67526.2266},{"date":"2021-11-05","close":66693.5938},{"date":"2021-11-08","close":65860.9609},{"date":"2021-11-09","close":65028.332},{"date":"2021-11-10","close":63279.8125},{"date":"2021-11-11","close":60781.9219},{"date":"2021-11-12","close":60032.5586},{"date":"2021-11-15","close":59782.7695},{"date":"2021-11-16","close":59033.4023},{"date":"2021-11-17","close":58284.0352},{"date":"2021-11-18","close":57451.4102},{"date":"2021-11-19","close":58284.0352},{"date":"2021-11-22","close":61947.6055},{"date":"2021-11-23","close":59199.9297},{"date":"2021-11-24","close":58866.8789},{"date":"2021-11-25","close":58200.7734},{"date":"2021-11-26","close":58533.8242},{"date":"2021-11-29","close":56618.7812},{"date":"2021-11-30","close":57201.6211},{"date":"2021-12-01","close":57368.1484},{"date":"2021-12-02","close":59116.668},{"date":"2021-12-03","close":62197.3945},{"date":"2021-12-06","close":68275.5859},{"date":"2021-12-07","close":68358.8438},{"date":"2021-12-08","close":71439.5781},{"date":"2021-12-09","close":72522.0},{"date":"2021-12-10","close":72522.0},{"date":"2021-12-13","close":69274.7422},{"date":"2021-12-14","close":70357.1562},{"date":"2021-12-15","close":71023.2656},{"date":"2021-12-16","close":70690.2109},{"date":"2021-12-17","close":62613.7109},{"date":"2021-12-20","close":61697.8164},{"date":"2021-12-21","close":59866.0352},{"date":"2021-12-22","close":59782.7695},{"date":"2021-12-23","close":59116.668},{"date":"2021-12-24","close":58284.0352},{"date":"2021-12-27","close":59699.5078},{"date":"2021-12-28","close":62696.9727},{"date":"2021-12-29","close":62863.5},{"date":"2021-12-30","close":63030.0234},{"date":"2022-01-03","close":62226.0},{"date":"2022-01-04","close":60032.5586},{"date":"2022-01-05","close":58367.3008},{"date":"2022-01-06","close":58450.5625},{"date":"2022-01-07","close":59199.9297},{"date":"2022-01-10","close":57534.668},{"date":"2022-01-11","close":56868.5703},{"date":"2022-01-12","close":57284.8828},{"date":"2022-01-13","close":52622.1602},{"date":"2022-01-14","close":53121.7383},{"date":"2022-01-17","close":50457.3242},{"date":"2022-01-18","close":49374.9062},{"date":"2022-01-19","close":47543.1211},{"date":"2022-01-20","close":48375.7539},{"date":"2022-01-21","close":47043.543},{"date":"2022-01-24","close":42880.3984},{"date":"2022-01-25","close":41964.5078},{"date":"2022-01-26","close":41964.5078},{"date":"2022-01-27","close":38633.9922},{"date":"2022-01-28","close":39966.1953},{"date":"2022-02-03","close":42630.6133},{"date":"2022-02-04","close":41464.9297},{"date":"2022-02-07","close":40424.1406},{"date":"2022-02-08","close":40424.1406},{"date":"2022-02-09","close":40424.1406},{"date":"2022-02-10","close":42047.7695},{"date":"2022-02-11","close":40215.9844},{"date":"2022-02-14","close":39966.1953},{"date":"2022-02-15","close":38509.0977},{"date":"2022-02-16","close":42797.1328},{"date":"2022-02-17","close":41881.2461},{"date":"2022-02-18","close":43879.5547},{"date":"2022-02-21","close":44212.6055},{"date":"2022-02-22","close":42791.0},{"date":"2022-02-23","close":42963.6602},{"date":"2022-02-24","close":42047.7695},{"date":"2022-02-25","close":43629.7656},{"date":"2022-02-28","close":43629.7656},{"date":"2022-03-02","close":44712.1836},{"date":"2022-03-03","close":47959.4375},{"date":"2022-03-04","close":47959.4375},{"date":"2022-03-07","close":45794.5977},{"date":"2022-03-08","close":46960.2812},{"date":"2022-03-10","close":46960.2812},{"date":"2022-03-11","close":47459.8594},{"date":"2022-03-14","close":46127.6523},{"date":"2022-03-15","close":46127.6523},{"date":"2022-03-16","close":46127.6523},{"date":"2022-03-17","close":46127.6523},{"date":"2022-03-18","close":50124.2734},{"date":"2022-03-21","close":50124.2734},{"date":"2022-03-22","close":49125.1172},{"date":"2022-03-23","close":46793.7539},{"date":"2022-03-24","close":47543.1211},{"date":"2022-03-25","close":47376.5977},{"date":"2022-03-28","close":46127.6523},{"date":"2022-03-29","close":46710.4922},{"date":"2022-03-30","close":47210.0703},{"date":"2022-03-31","close":47126.8086},{"date":"2022-04-01","close":46793.7539},{"date":"2022-04-04","close":46460.7031},{"date":"2022-04-05","close":46960.2812},{"date":"2022-04-06","close":43796.2891},{"date":"2022-04-07","close":43629.7656},{"date":"2022-04-08","close":44129.3438},{"date":"2022-04-11","close":43379.9766},{"date":"2022-04-12","close":43296.7109},{"date":"2022-04-13","close":44961.9727},{"date":"2022-04-14","close":44712.1836},{"date":"2022-04-15","close":44712.1836},{"date":"2022-04-18","close":44129.3438},{"date":"2022-04-19","close":45295.0234},{"date":"2022-04-20","close":44379.1328},{"date":"2022-04-21","close":44712.1836},{"date":"2022-04-22","close":45128.5},{"date":"2022-04-25","close":44628.9219},{"date":"2022-04-26","close":46960.2812},{"date":"2022-04-27","close":46710.4922},{"date":"2022-04-28","close":46627.2305},{"date":"2022-04-29","close":48209.2266},{"date":"2022-05-02","close":47876.1758},{"date":"2022-05-03","close":47210.0703},{"date":"2022-05-04","close":45544.8125},{"date":"2022-05-06","close":44712.1836},{"date":"2022-05-09","close":42791.0},{"date":"2022-05-10","close":40465.7734},{"date":"2022-05-11","close":41506.5625},{"date":"2022-05-12","close":39633.1484},{"date":"2022-05-13","close":41131.8789},{"date":"2022-05-16","close":41381.668},{"date":"2022-05-17","close":41589.8242},{"date":"2022-05-18","close":43796.2891},{"date":"2022-05-19","close":43379.9766},{"date":"2022-05-20","close":45295.0234},{"date":"2022-05-23","close":45794.5977},{"date":"2022-05-24","close":44712.1836},{"date":"2022-05-25","close":45295.0234},{"date":"2022-05-26","close":44961.9727},{"date":"2022-05-27","close":46127.6523},{"date":"2022-05-30","close":47709.6484},{"date":"2022-05-31","close":48042.6992},{"date":"2022-06-02","close":47876.1758},{"date":"2022-06-03","close":47293.332},{"date":"2022-06-07","close":44628.9219},{"date":"2022-06-08","close":44712.1836},{"date":"2022-06-09","close":44795.4453},{"date":"2022-06-10","close":43213.4492},{"date":"2022-06-13","close":40465.7734},{"date":"2022-06-14","close":40549.0352},{"date":"2022-06-15","close":38509.0977},{"date":"2022-06-16","close":42630.6133},{"date":"2022-06-17","close":47210.0703},{"date":"2022-06-20","close":48209.2266},{"date":"2022-06-21","close":50540.5859},{"date":"2022-06-22","close":49374.9062},{"date":"2022-06-23","close":51706.2656},{"date":"2022-06-24","close":53038.4727},{"date":"2022-06-27","close":50457.3242},{"date":"2022-06-28","close":50540.5859},{"date":"2022-06-29","close":49957.7461},{"date":"2022-06-30","close":50873.6406},{"date":"2022-07-01","close":48042.6992},{"date":"2022-07-04","close":48792.0625},{"date":"2022-07-05","close":52205.8438},{"date":"2022-07-06","close":52205.8438},{"date":"2022-07-07","close":52705.4219},{"date":"2022-07-08","close":53205.0},{"date":"2022-07-11","close":51456.4805},{"date":"2022-07-12","close":51456.4805},{"date":"2022-07-13","close":53121.7383},{"date":"2022-07-14","close":53954.3672},{"date":"2022-07-15","close":54120.8945},{"date":"2022-07-18","close":53205.0},{"date":"2022-07-19","close":55453.0977},{"date":"2022-07-20","close":54786.9922},{"date":"2022-07-21","close":55203.3086},{"date":"2022-07-22","close":54953.5195},{"date":"2022-07-25","close":54870.2578},{"date":"2022-07-26","close":56202.4648},{"date":"2022-07-27","close":55952.6758},{"date":"2022-07-28","close":55369.8359},{"date":"2022-07-29","close":54287.418},{"date":"2022-08-01","close":52372.3711},{"date":"2022-08-02","close":52455.6328},{"date":"2022-08-03","close":55702.8867},{"date":"2022-08-04","close":59782.7695},{"date":"2022-08-05","close":61781.0781},{"date":"2022-08-08","close":62114.1328},{"date":"2022-08-09","close":63696.125},{"date":"2022-08-10","close":61531.2891},{"date":"2022-08-11","close":61531.2891},{"date":"2022-08-12","close":59866.0352},{"date":"2022-08-16","close":59782.7695},{"date":"2022-08-17","close":58367.3008},{"date":"2022-08-18","close":58117.5117},{"date":"2022-08-19","close":56618.7812},{"date":"2022-08-22","close":55036.7812},{"date":"2022-08-23","close":53288.2617},{"date":"2022-08-24","close":55536.3594},{"date":"2022-08-25","close":56368.9922},{"date":"2022-08-26","close":54370.6836},{"date":"2022-08-29","close":52039.3164},{"date":"2022-08-30","close":53288.2617},{"date":"2022-08-31","close":53038.4727},{"date":"2022-09-01","close":50374.0625},{"date":"2022-09-02","close":51040.1641},{"date":"2022-09-05","close":50207.5352},{"date":"2022-09-06","close":49374.9062},{"date":"2022-09-07","close":48042.6992},{"date":"2022-09-08","close":49125.1172},{"date":"2022-09-13","close":49874.4844},{"date":"2022-09-14","close":47293.332},{"date":"2022-09-15","close":46710.4922},{"date":"2022-09-16","close":45711.3359},{"date":"2022-09-19","close":44295.8672},{"date":"2022-09-20","close":44129.3438},{"date":"2022-09-21","close":42713.875},{"date":"2022-09-22","close":42464.0859},{"date":"2022-09-23","close":40465.7734},{"date":"2022-09-26","close":39050.3047},{"date":"2022-09-27","close":40798.8242},{"date":"2022-09-28","close":40299.2461},{"date":"2022-09-29","close":40965.3516},{"date":"2022-09-30","close":37759.7305},{"date":"2022-10-04","close":35594.8945},{"date":"2022-10-05","close":36385.8945},{"date":"2022-10-06","close":33638.2188},{"date":"2022-10-07","close":31348.4863},{"date":"2022-10-11","close":30266.0664},{"date":"2022-10-12","close":29849.7539},{"date":"2022-10-13","close":28642.4414},{"date":"2022-10-14","close":33180.2695},{"date":"2022-10-17","close":32805.5859},{"date":"2022-10-18","close":35178.5781},{"date":"2022-10-19","close":34595.7383},{"date":"2022-10-20","close":33638.2188},{"date":"2022-10-21","close":34012.8984},{"date":"2022-10-24","close":35136.9492},{"date":"2022-10-25","close":35869.6602},{"date":"2022-10-26","close":34920.4648},{"date":"2022-10-27","close":36718.9453},{"date":"2022-10-28","close":36668.9844},{"date":"2022-10-31","close":36668.9844},{"date":"2022-11-01","close":35819.7031},{"date":"2022-11-02","close":36868.8164},{"date":"2022-11-03","close":34720.6328},{"date":"2022-11-04","close":34670.6758},{"date":"2022-11-07","close":35320.125},{"date":"2022-11-08","close":38767.2109},{"date":"2022-11-09","close":37718.0977},{"date":"2022-11-10","close":37068.6484},{"date":"2022-11-11","close":38717.2539},{"date":"2022-11-14","close":37867.9727},{"date":"2022-11-15","close":41814.6328},{"date":"2022-11-16","close":42663.9141},{"date":"2022-11-17","close":42264.2539},{"date":"2022-11-18","close":41065.2656},{"date":"2022-11-21","close":38917.0859},{"date":"2022-11-22","close":37368.3945},{"date":"2022-11-23","close":37218.5195},{"date":"2022-11-24","close":36768.9023},{"date":"2022-11-25","close":36868.8164},{"date":"2022-11-28","close":37218.5195},{"date":"2022-11-29","close":37818.0156},{"date":"2022-11-30","close":36619.0273},{"date":"2022-12-01","close":38317.5898},{"date":"2022-12-02","close":36768.9023},{"date":"2022-12-05","close":39966.1953},{"date":"2022-12-06","close":39366.7031},{"date":"2022-12-07","close":38517.4219},{"date":"2022-12-08","close":40315.9023},{"date":"2022-12-09","close":41015.3086},{"date":"2022-12-12","close":38767.2109},{"date":"2022-12-13","close":38067.8008},{"date":"2022-12-14","close":39366.7031},{"date":"2022-12-15","close":38917.0859},{"date":"2022-12-16","close":37768.0547},{"date":"2022-12-19","close":36868.8164},{"date":"2022-12-20","close":36768.9023},{"date":"2022-12-21","close":37468.3086},{"date":"2022-12-22","close":38017.8438},{"date":"2022-12-23","close":35270.168},{"date":"2022-12-26","close":35370.0859},{"date":"2022-12-27","close":37068.6484},{"date":"2022-12-28","close":38267.6328},{"date":"2022-12-29","close":38217.6758},{"date":"2023-01-02","close":39566.5352},{"date":"2023-01-03","close":36269.3242},{"date":"2023-01-04","close":35569.9141},{"date":"2023-01-05","close":35170.2539},{"date":"2023-01-06","close":35519.957},{"date":"2023-01-09","close":36169.4102},{"date":"2023-01-10","close":34670.6758},{"date":"2023-01-11","close":34870.5078},{"date":"2023-01-12","close":35719.7891},{"date":"2023-01-13","close":35220.2109},{"date":"2023-01-16","close":35819.7031},{"date":"2023-01-17","close":35220.2109},{"date":"2023-01-18","close":35420.043},{"date":"2023-01-19","close":34820.5508},{"date":"2023-01-20","close":33971.2656},{"date":"2023-01-25","close":34620.7188},{"date":"2023-01-26","close":34620.7188},{"date":"2023-01-27","close":35470.0},{"date":"2023-01-30","close":35569.9141},{"date":"2023-01-31","close":36668.9844},{"date":"2023-02-01","close":36668.9844},{"date":"2023-02-02","close":41365.0156},{"date":"2023-02-03","close":41165.1836},{"date":"2023-02-06","close":40315.9023},{"date":"2023-02-07","close":42114.3789},{"date":"2023-02-08","close":42114.3789},{"date":"2023-02-09","close":42064.4219},{"date":"2023-02-10","close":40465.7734},{"date":"2023-02-13","close":40166.0273},{"date":"2023-02-14","close":40965.3516},{"date":"2023-02-15","close":39416.6602},{"date":"2023-02-16","close":41315.0547},{"date":"2023-02-17","close":39816.3242},{"date":"2023-02-20","close":41265.0977},{"date":"2023-02-21","close":41365.0156},{"date":"2023-02-22","close":38967.043},{"date":"2023-02-23","close":39216.832},{"date":"2023-02-24","close":38117.7617},{"date":"2023-02-27","close":37318.4375},{"date":"2023-02-28","close":37618.1836},{"date":"2023-03-02","close":36369.2383},{"date":"2023-03-03","close":36868.8164},{"date":"2023-03-06","close":36818.8594},{"date":"2023-03-07","close":37368.3945},{"date":"2023-03-08","close":36069.4922},{"date":"2023-03-09","close":36619.0273},{"date":"2023-03-10","close":35470.0},{"date":"2023-03-13","close":35470.0},{"date":"2023-03-14","close":33321.8164},{"date":"2023-03-15","close":33471.6914},{"date":"2023-03-16","close":31972.957},{"date":"2023-03-17","close":37068.6484},{"date":"2023-03-20","close":38117.7617},{"date":"2023-03-21","close":37818.0156},{"date":"2023-03-22","close":37867.9727},{"date":"2023-03-23","close":36768.9023},{"date":"2023-03-24","close":37018.6914},{"date":"2023-03-27","close":37867.9727},{"date":"2023-03-28","close":37518.2656},{"date":"2023-03-29","close":37068.6484},{"date":"2023-03-30","close":37967.8867},{"date":"2023-03-31","close":39616.4922},{"date":"2023-04-03","close":39116.9141},{"date":"2023-04-04","close":45961.125},{"date":"2023-04-05","close":48758.7617},{"date":"2023-04-06","close":50157.5781},{"date":"2023-04-07","close":50657.1562},{"date":"2023-04-10","close":51156.7305},{"date":"2023-04-11","close":50856.9844},{"date":"2023-04-12","close":51956.0547},{"date":"2023-04-13","close":52055.9727},{"date":"2023-04-14","close":52555.5508},{"date":"2023-04-17","close":50457.3242},{"date":"2023-04-18","close":50557.2383},{"date":"2023-04-19","close":48159.2656},{"date":"2023-04-20","close":46760.4492},{"date":"2023-04-21","close":46160.957},{"date":"2023-04-24","close":44961.9727},{"date":"2023-04-25","close":44362.4805},{"date":"2023-04-26","close":45261.7188},{"date":"2023-04-27","close":44262.5625},{"date":"2023-04-28","close":43463.2383},{"date":"2023-05-02","close":43513.1953},{"date":"2023-05-03","close":42064.4219},{"date":"2023-05-04","close":45811.2539},{"date":"2023-05-08","close":45211.7617},{"date":"2023-05-09","close":44812.0977},{"date":"2023-05-10","close":44162.6484},{"date":"2023-05-11","close":44262.5625},{"date":"2023-05-12","close":44062.7305},{"date":"2023-05-15","close":44662.2266},{"date":"2023-05-16","close":43663.0703},{"date":"2023-05-17","close":45261.7188},{"date":"2023-05-18","close":44062.7305},{"date":"2023-05-19","close":47160.1133},{"date":"2023-05-22","close":48309.1406},{"date":"2023-05-23","close":49158.4219},{"date":"2023-05-24","close":46460.7031},{"date":"2023-05-25","close":45811.2539},{"date":"2023-05-26","close":45611.4219},{"date":"2023-05-30","close":46011.0859},{"date":"2023-05-31","close":50457.3242},{"date":"2023-06-01","close":52755.3789},{"date":"2023-06-02","close":51756.2266},{"date":"2023-06-05","close":48009.3945},{"date":"2023-06-07","close":48109.3086},{"date":"2023-06-08","close":46760.4492},{"date":"2023-06-09","close":47060.1953},{"date":"2023-06-12","close":45561.4648},{"date":"2023-06-13","close":44762.1406},{"date":"2023-06-14","close":44162.6484},{"date":"2023-06-15","close":43563.1562},{"date":"2023-06-16","close":43563.1562},{"date":"2023-06-19","close":45961.125},{"date":"2023-06-20","close":43962.8164},{"date":"2023-06-21","close":42164.3359},{"date":"2023-06-22","close":42613.957},{"date":"2023-06-23","close":42214.2969},{"date":"2023-06-26","close":42364.168},{"date":"2023-06-27","close":41964.5078},{"date":"2023-06-28","close":42314.2109},{"date":"2023-06-29","close":41814.6328},{"date":"2023-06-30","close":42913.7031},{"date":"2023-07-03","close":43013.6211},{"date":"2023-07-04","close":41814.6328},{"date":"2023-07-05","close":41115.2266},{"date":"2023-07-06","close":38917.0859},{"date":"2023-07-07","close":38567.3789},{"date":"2023-07-10","close":38067.8008},{"date":"2023-07-11","close":39516.5781},{"date":"2023-07-12","close":40265.9453},{"date":"2023-07-13","close":41564.8438},{"date":"2023-07-14","close":40965.3516},{"date":"2023-07-17","close":41065.2656},{"date":"2023-07-18","close":41115.2266},{"date":"2023-07-19","close":42014.4648},{"date":"2023-07-20","close":43163.4922},{"date":"2023-07-21","close":43912.8594},{"date":"2023-07-24","close":42164.3359},{"date":"2023-07-25","close":42564.0},{"date":"2023-07-26","close":40515.7305},{"date":"2023-07-27","close":43213.4492},{"date":"2023-07-28","close":42364.168},{"date":"2023-07-31","close":44562.3086},{"date":"2023-08-01","close":44012.7734},{"date":"2023-08-02","close":42114.3789},{"date":"2023-08-03","close":46061.043},{"date":"2023-08-04","close":45961.125},{"date":"2023-08-07","close":45411.5898},{"date":"2023-08-08","close":44912.0156},{"date":"2023-08-09","close":47409.9023},{"date":"2023-08-10","close":47659.6914},{"date":"2023-08-11","close":47459.8594},{"date":"2023-08-14","close":46260.8711},{"date":"2023-08-16","close":45861.2109},{"date":"2023-08-17","close":45061.8867},{"date":"2023-08-18","close":44112.6914},{"date":"2023-08-21","close":44912.0156},{"date":"2023-08-22","close":46410.7461},{"date":"2023-08-23","close":46360.7891},{"date":"2023-08-24","close":46610.5781},{"date":"2023-08-25","close":46560.6211},{"date":"2023-08-28","close":43962.8164},{"date":"2023-08-29","close":44612.2656},{"date":"2023-08-30","close":45711.3359},{"date":"2023-08-31","close":45211.7617},{"date":"2023-09-01","close":43713.0273},{"date":"2023-09-04","close":43013.6211},{"date":"2023-09-05","close":42613.957},{"date":"2023-09-06","close":42364.168},{"date":"2023-09-07","close":42464.0859},{"date":"2023-09-08","close":43912.8594},{"date":"2023-09-11","close":51856.1406},{"date":"2023-09-12","close":59549.6328},{"date":"2023-09-13","close":62147.4375},{"date":"2023-09-14","close":62547.0977},{"date":"2023-09-15","close":65444.6484},{"date":"2023-09-18","close":70340.5078},{"date":"2023-09-19","close":77034.8438},{"date":"2023-09-20","close":73837.5469},{"date":"2023-09-21","close":76435.3516},{"date":"2023-09-22","close":70340.5078},{"date":"2023-09-25","close":80931.5469},{"date":"2023-09-26","close":63246.5078},{"date":"2023-09-27","close":68042.4531},{"date":"2023-10-04","close":65244.8164},{"date":"2023-10-05","close":64545.4062},{"date":"2023-10-06","close":68242.2812},{"date":"2023-10-10","close":65144.9023},{"date":"2023-10-11","close":66144.0547},{"date":"2023-10-12","close":63146.5898},{"date":"2023-10-13","close":61448.0273},{"date":"2023-10-16","close":60848.5352},{"date":"2023-10-17","close":59949.2969},{"date":"2023-10-18","close":58050.9023},{"date":"2023-10-19","close":55852.7617},{"date":"2023-10-20","close":54853.6055},{"date":"2023-10-23","close":55353.1836},{"date":"2023-10-24","close":55553.0156},{"date":"2023-10-25","close":54753.6914},{"date":"2023-10-26","close":58750.3086},{"date":"2023-10-27","close":59949.2969},{"date":"2023-10-30","close":62147.4375},{"date":"2023-10-31","close":62347.2656},{"date":"2023-11-01","close":62746.9297},{"date":"2023-11-02","close":68142.3672},{"date":"2023-11-03","close":68741.8594},{"date":"2023-11-06","close":71839.2422},{"date":"2023-11-07","close":70540.3359},{"date":"2023-11-08","close":65444.6484},{"date":"2023-11-09","close":62147.4375},{"date":"2023-11-10","close":64645.3242},{"date":"2023-11-13","close":61448.0273},{"date":"2023-11-14","close":65444.6484},{"date":"2023-11-15","close":72238.8984},{"date":"2023-11-16","close":70040.7578},{"date":"2023-11-17","close":69141.5234},{"date":"2023-11-20","close":67842.6172},{"date":"2023-11-21","close":71639.4062},{"date":"2023-11-22","close":73437.8906},{"date":"2023-11-23","close":73038.2266},{"date":"2023-11-24","close":74037.3828},{"date":"2023-11-27","close":73038.2266},{"date":"2023-11-28","close":78933.2422},{"date":"2023-11-29","close":78533.5781},{"date":"2023-11-30","close":79932.3906},{"date":"2023-12-01","close":82530.1953},{"date":"2023-12-04","close":78433.6641},{"date":"2023-12-05","close":74437.0391},{"date":"2023-12-06","close":73537.8047},{"date":"2023-12-07","close":73337.9688},{"date":"2023-12-08","close":73837.5469},{"date":"2023-12-11","close":72638.5625},{"date":"2023-12-12","close":72039.0703},{"date":"2023-12-13","close":69541.1797},{"date":"2023-12-14","close":69341.3516},{"date":"2023-12-15","close":67742.7031},{"date":"2023-12-18","close":72338.8203},{"date":"2023-12-19","close":72238.8984},{"date":"2023-12-20","close":72738.4766},{"date":"2023-12-21","close":88025.5469},{"date":"2023-12-22","close":87825.7188},{"date":"2023-12-26","close":91822.3359},{"date":"2023-12-27","close":96518.3672},{"date":"2023-12-28","close":98416.7578},{"date":"2024-01-02","close":91422.6719},{"date":"2024-01-03","close":90423.5234},{"date":"2024-01-04","close":88425.2109},{"date":"2024-01-05","close":89424.3672},{"date":"2024-01-08","close":87226.2266},{"date":"2024-01-09","close":92921.4062},{"date":"2024-01-10","close":97217.7734},{"date":"2024-01-11","close":93620.8203},{"date":"2024-01-12","close":94719.8906},{"date":"2024-01-15","close":89224.5312},{"date":"2024-01-16","close":90323.6016},{"date":"2024-01-17","close":87725.8047},{"date":"2024-01-18","close":82929.8594},{"date":"2024-01-19","close":75536.1094},{"date":"2024-01-22","close":76435.3516},{"date":"2024-01-23","close":75935.7734},{"date":"2024-01-24","close":72438.7344},{"date":"2024-01-25","close":73537.8047},{"date":"2024-01-26","close":76535.2656},{"date":"2024-01-29","close":74437.0391},{"date":"2024-01-30","close":80731.7188},{"date":"2024-01-31","close":77234.6719},{"date":"2024-02-01","close":71339.6641},{"date":"2024-02-02","close":76335.4375},{"date":"2024-02-05","close":75835.8594},{"date":"2024-02-06","close":77234.6719},{"date":"2024-02-07","close":76635.1797},{"date":"2024-02-08","close":76735.1016},{"date":"2024-02-13","close":86526.8203},{"date":"2024-02-14","close":86926.4766},{"date":"2024-02-15","close":87525.9688},{"date":"2024-02-16","close":90623.3516},{"date":"2024-02-19","close":89324.4531},{"date":"2024-02-20","close":87026.3906},{"date":"2024-02-21","close":93820.6484},{"date":"2024-02-22","close":104911.2656},{"date":"2024-02-23","close":131089.125},{"date":"2024-02-26","close":156467.6562},{"date":"2024-02-27","close":157366.9062},{"date":"2024-02-28","close":164360.9844},{"date":"2024-02-29","close":160464.2812},{"date":"2024-03-04","close":167058.7031},{"date":"2024-03-05","close":192037.5781},{"date":"2024-03-06","close":194035.8906},{"date":"2024-03-07","close":184244.1719},{"date":"2024-03-08","close":190638.7656},{"date":"2024-03-11","close":179847.8906},{"date":"2024-03-12","close":193336.4844},{"date":"2024-03-13","close":200830.1406},{"date":"2024-03-14","close":206325.4844},{"date":"2024-03-15","close":204327.1875},{"date":"2024-03-18","close":201829.2969},{"date":"2024-03-19","close":208823.375},{"date":"2024-03-20","close":195934.2812},{"date":"2024-03-21","close":196633.6875},{"date":"2024-03-22","close":203827.6094},{"date":"2024-03-25","close":213319.5781},{"date":"2024-03-26","close":219314.5},{"date":"2024-03-27","close":195434.7031},{"date":"2024-03-28","close":207324.6406},{"date":"2024-03-29","close":197233.1875},{"date":"2024-04-01","close":186142.5625},{"date":"2024-04-02","close":169856.3438},{"date":"2024-04-03","close":170455.8281},{"date":"2024-04-04","close":166359.2969},{"date":"2024-04-05","close":160863.9375},{"date":"2024-04-08","close":162162.8438},{"date":"2024-04-09","close":173053.6406},{"date":"2024-04-11","close":173353.375},{"date":"2024-04-12","close":178548.9844},{"date":"2024-04-15","close":171155.2344},{"date":"2024-04-16","close":168157.7812},{"date":"2024-04-17","close":160664.1094},{"date":"2024-04-18","close":176051.0938},{"date":"2024-04-19","close":168257.6875},{"date":"2024-04-22","close":166159.4688},{"date":"2024-04-23","close":173753.0469},{"date":"2024-04-24","close":178149.3281},{"date":"2024-04-25","close":173553.2031},{"date":"2024-04-26","close":173553.2031},{"date":"2024-04-29","close":176350.8438},{"date":"2024-04-30","close":176750.5},{"date":"2024-05-02","close":180647.2031},{"date":"2024-05-03","close":177050.25},{"date":"2024-05-07","close":177150.1719},{"date":"2024-05-08","close":173952.875},{"date":"2024-05-09","close":169756.4219},{"date":"2024-05-10","close":170056.1719},{"date":"2024-05-13","close":164261.0625},{"date":"2024-05-14","close":174352.5312},{"date":"2024-05-16","close":177849.5781},{"date":"2024-05-17","close":189439.7812},{"date":"2024-05-20","close":189839.4375},{"date":"2024-05-21","close":189239.9375},{"date":"2024-05-22","close":192137.4844},{"date":"2024-05-23","close":185742.9062},{"date":"2024-05-24","close":192936.8125},{"date":"2024-05-27","close":189639.6094},{"date":"2024-05-28","close":185842.8125},{"date":"2024-05-29","close":181946.1094},{"date":"2024-05-30","close":179847.8906},{"date":"2024-05-31","close":185742.9062},{"date":"2024-06-03","close":198831.8281},{"date":"2024-06-04","close":233302.6719},{"date":"2024-06-05","close":237798.875},{"date":"2024-06-07","close":268772.6875},{"date":"2024-06-10","close":252786.2031},{"date":"2024-06-11","close":283260.4062},{"date":"2024-06-12","close":275766.75},{"date":"2024-06-13","close":268273.0938},{"date":"2024-06-14","close":264776.0625},{"date":"2024-06-17","close":267273.9375},{"date":"2024-06-18","close":273268.875},{"date":"2024-06-19","close":254784.5},{"date":"2024-06-20","close":259280.7031},{"date":"2024-06-21","close":280762.5312},{"date":"2024-06-24","close":285758.3125},{"date":"2024-06-25","close":289255.3438},{"date":"2024-06-26","close":285758.3125},{"date":"2024-06-27","close":284259.5625},{"date":"2024-06-28","close":280262.9688},{"date":"2024-07-01","close":277265.5},{"date":"2024-07-02","close":262278.1562},{"date":"2024-07-03","close":258281.5469},{"date":"2024-07-04","close":256782.8125},{"date":"2024-07-05","close":278764.2188},{"date":"2024-07-08","close":272269.7188},{"date":"2024-07-09","close":262278.1562},{"date":"2024-07-10","close":269771.8438},{"date":"2024-07-11","close":269272.25},{"date":"2024-07-12","close":272269.7188},{"date":"2024-07-15","close":278264.6562},{"date":"2024-07-16","close":272769.2812},{"date":"2024-07-17","close":273768.4375},{"date":"2024-07-18","close":262777.75},{"date":"2024-07-19","close":271270.5625},{"date":"2024-07-22","close":263776.9062},{"date":"2024-07-23","close":284759.1562},{"date":"2024-07-24","close":304242.6875},{"date":"2024-07-25","close":275267.1875},{"date":"2024-07-26","close":283260.4062},{"date":"2024-07-29","close":298247.75},{"date":"2024-07-30","close":320229.1562},{"date":"2024-07-31","close":314733.8125},{"date":"2024-08-01","close":318730.4062},{"date":"2024-08-02","close":294750.6875},{"date":"2024-08-05","close":261279.0156},{"date":"2024-08-06","close":278764.2188},{"date":"2024-08-07","close":283760.0},{"date":"2024-08-08","close":296749.0},{"date":"2024-08-09","close":301744.7812},{"date":"2024-08-12","close":302743.9375},{"date":"2024-08-13","close":292252.8125},{"date":"2024-08-14","close":292252.8125},{"date":"2024-08-16","close":300745.625},{"date":"2024-08-19","close":298247.75},{"date":"2024-08-20","close":300246.0625},{"date":"2024-08-21","close":288256.1875},{"date":"2024-08-22","close":288755.7812},{"date":"2024-08-23","close":314733.8125},{"date":"2024-08-26","close":312235.9062},{"date":"2024-08-27","close":314733.8125},{"date":"2024-08-28","close":318730.4062},{"date":"2024-08-29","close":315233.375},{"date":"2024-08-30","close":318730.4062},{"date":"2024-09-02","close":321727.875},{"date":"2024-09-03","close":325224.9375},{"date":"2024-09-04","close":307240.125},{"date":"2024-09-05","close":306740.5625},{"date":"2024-09-06","close":300745.625},{"date":"2024-09-09","close":304242.6875},{"date":"2024-09-10","close":304742.25},{"date":"2024-09-11","close":305741.4062},{"date":"2024-09-12","close":315732.9688},{"date":"2024-09-13","close":319230.0},{"date":"2024-09-19","close":349704.2188},{"date":"2024-09-20","close":362693.25},{"date":"2024-09-23","close":349704.2188},{"date":"2024-09-24","close":352701.6875},{"date":"2024-09-25","close":330220.6875},{"date":"2024-09-26","close":340711.8438},{"date":"2024-09-27","close":331719.4375},{"date":"2024-09-30","close":326723.6562},{"date":"2024-10-02","close":335716.0625},{"date":"2024-10-04","close":355699.1562},{"date":"2024-10-07","close":359196.1875},{"date":"2024-10-08","close":368688.1562},{"date":"2024-10-10","close":368688.1562},{"date":"2024-10-11","close":385673.8125},{"date":"2024-10-14","close":385673.8125},{"date":"2024-10-15","close":386173.375},{"date":"2024-10-16","close":385673.8125},{"date":"2024-10-17","close":383675.5},{"date":"2024-10-18","close":386173.375},{"date":"2024-10-21","close":397164.0938},{"date":"2024-10-22","close":383175.9062},{"date":"2024-10-23","close":380178.4375},{"date":"2024-10-24","close":381677.1875},{"date":"2024-10-25","close":373683.9375},{"date":"2024-10-28","close":378679.7188},{"date":"2024-10-29","close":385673.8125},{"date":"2024-10-30","close":378679.7188},{"date":"2024-10-31","close":376181.8438},{"date":"2024-11-01","close":356198.7188},{"date":"2024-11-04","close":389170.8438},{"date":"2024-11-05","close":380678.0312},{"date":"2024-11-06","close":391169.1562},{"date":"2024-11-07","close":380000.0},{"date":"2024-11-08","close":436630.6875},{"date":"2024-11-11","close":445123.5312},{"date":"2024-11-12","close":439128.5938},{"date":"2024-11-13","close":421143.8125},{"date":"2024-11-14","close":441126.9062},{"date":"2024-11-15","close":437130.2812},{"date":"2024-11-18","close":407155.625},{"date":"2024-11-19","close":375682.25},{"date":"2024-11-20","close":350203.8125},{"date":"2024-11-21","close":346207.1875},{"date":"2024-11-22","close":291753.25},{"date":"2024-11-25","close":330720.2812},{"date":"2024-11-26","close":296749.0},{"date":"2024-11-27","close":305241.8438},{"date":"2024-11-28","close":302244.375},{"date":"2024-11-29","close":279763.375},{"date":"2024-12-02","close":301744.7812},{"date":"2024-12-03","close":324725.3438},{"date":"2024-12-04","close":317731.2812},{"date":"2024-12-05","close":310737.1875},{"date":"2024-12-06","close":305741.4062},{"date":"2024-12-09","close":284759.1562},{"date":"2024-12-10","close":317731.2812},{"date":"2024-12-11","close":307739.7188},{"date":"2024-12-12","close":312235.9062},{"date":"2024-12-13","close":316732.125},{"date":"2024-12-16","close":310237.5938},{"date":"2024-12-17","close":301245.2188},{"date":"2024-12-18","close":296749.0},{"date":"2024-12-19","close":286257.875},{"date":"2024-12-20","close":276765.9062},{"date":"2024-12-23","close":276765.9062},{"date":"2024-12-24","close":295749.8438},{"date":"2024-12-26","close":301245.2188},{"date":"2024-12-27","close":300745.625},{"date":"2024-12-30","close":309238.4375},{"date":"2025-01-02","close":299746.4688},{"date":"2025-01-03","close":318230.8438},{"date":"2025-01-06","close":315233.375},{"date":"2025-01-07","close":325724.5},{"date":"2025-01-08","close":309738.0312},{"date":"2025-01-09","close":308738.875},{"date":"2025-01-10","close":309238.4375},{"date":"2025-01-13","close":298747.3125},{"date":"2025-01-14","close":307240.125},{"date":"2025-01-15","close":303243.5312},{"date":"2025-01-16","close":311736.3438},{"date":"2025-01-17","close":307240.125},{"date":"2025-01-20","close":318230.8438},{"date":"2025-01-21","close":324725.3438},{"date":"2025-01-22","close":341711.0},{"date":"2025-01-23","close":346706.75},{"date":"2025-01-24","close":361694.0938},{"date":"2025-01-31","close":371186.0625},{"date":"2025-02-03","close":352202.125},{"date":"2025-02-04","close":373683.9375},{"date":"2025-02-05","close":375682.25},{"date":"2025-02-06","close":391668.7188},{"date":"2025-02-07","close":391169.1562},{"date":"2025-02-10","close":391668.7188},{"date":"2025-02-11","close":377680.5625},{"date":"2025-02-12","close":377180.9688},{"date":"2025-02-13","close":370186.9062},{"date":"2025-02-14","close":393667.0312},{"date":"2025-02-17","close":398163.25},{"date":"2025-02-18","close":394666.1875},{"date":"2025-02-19","close":386672.9688},{"date":"2025-02-20","close":377680.5625},{"date":"2025-02-21","close":391668.7188},{"date":"2025-02-24","close":382676.3438},{"date":"2025-02-25","close":393167.4688},{"date":"2025-02-26","close":393167.4688},{"date":"2025-02-27","close":401160.6875},{"date":"2025-02-28","close":386672.9688},{"date":"2025-03-04","close":399661.9688},{"date":"2025-03-05","close":413650.125},{"date":"2025-03-06","close":390170.0},{"date":"2025-03-07","close":368188.5938},{"date":"2025-03-10","close":371685.625},{"date":"2025-03-11","close":369687.3125},{"date":"2025-03-12","close":360694.9375},{"date":"2025-03-13","close":374683.0938},{"date":"2025-03-14","close":391668.7188},{"date":"2025-03-17","close":439128.5938},{"date":"2025-03-18","close":443125.2188},{"date":"2025-03-19","close":418645.9062},{"date":"2025-03-20","close":372684.7812},{"date":"2025-03-21","close":369687.3125},{"date":"2025-03-24","close":372185.2188},{"date":"2025-03-25","close":361694.0938},{"date":"2025-03-26","close":361694.0938},{"date":"2025-03-27","close":351702.5312},{"date":"2025-03-28","close":352202.125},{"date":"2025-03-31","close":355699.1562},{"date":"2025-04-01","close":371186.0625},{"date":"2025-04-02","close":362193.6562},{"date":"2025-04-03","close":364691.5625},{"date":"2025-04-04","close":362693.25},{"date":"2025-04-07","close":335216.4688},{"date":"2025-04-08","close":360195.3438},{"date":"2025-04-09","close":347206.3438},{"date":"2025-04-10","close":366689.8438},{"date":"2025-04-11","close":374183.5312},{"date":"2025-04-14","close":386672.9688},{"date":"2025-04-15","close":379678.875},{"date":"2025-04-16","close":366190.2812},{"date":"2025-04-17","close":375682.25},{"date":"2025-04-18","close":392667.875},{"date":"2025-04-21","close":386173.375},{"date":"2025-04-22","close":388671.2812},{"date":"2025-04-23","close":388671.2812},{"date":"2025-04-24","close":388171.6875},{"date":"2025-04-25","close":368688.1562},{"date":"2025-04-28","close":356698.3125},{"date":"2025-04-29","close":362693.25},{"date":"2025-04-30","close":350703.375},{"date":"2025-05-02","close":356198.7188},{"date":"2025-05-07","close":356198.7188},{"date":"2025-05-08","close":352202.125},{"date":"2025-05-09","close":344708.4375},{"date":"2025-05-12","close":335716.0625},{"date":"2025-05-13","close":347705.9062},{"date":"2025-05-14","close":334716.9062},{"date":"2025-05-15","close":330720.2812},{"date":"2025-05-16","close":317231.6875},{"date":"2025-05-19","close":319230.0},{"date":"2025-05-20","close":317231.6875},{"date":"2025-05-21","close":325724.5},{"date":"2025-05-22","close":323226.625},{"date":"2025-05-23","close":322727.0312},{"date":"2025-05-26","close":331219.8438},{"date":"2025-05-27","close":343709.2812},{"date":"2025-05-28","close":333218.1562},{"date":"2025-05-29","close":334217.3125},{"date":"2025-05-30","close":329721.125},{"date":"2025-06-02","close":349704.2188},{"date":"2025-06-04","close":380678.0312},{"date":"2025-06-05","close":368188.5938},{"date":"2025-06-09","close":387172.5312},{"date":"2025-06-10","close":392667.875},{"date":"2025-06-11","close":407655.2188},{"date":"2025-06-12","close":410153.0938},{"date":"2025-06-13","close":385174.2188},{"date":"2025-06-16","close":405157.3125},{"date":"2025-06-17","close":397164.0938},{"date":"2025-06-18","close":394666.1875},{"date":"2025-06-19","close":386672.9688},{"date":"2025-06-20","close":389670.4062},{"date":"2025-06-23","close":379678.875},{"date":"2025-06-24","close":389670.4062},{"date":"2025-06-25","close":389670.4062},{"date":"2025-06-26","close":384674.6562},{"date":"2025-06-27","close":380178.4375},{"date":"2025-06-30","close":371685.625},{"date":"2025-07-01","close":372185.2188},{"date":"2025-07-02","close":392168.3125},{"date":"2025-07-03","close":397663.6562},{"date":"2025-07-04","close":375182.6875},{"date":"2025-07-07","close":416647.5938},{"date":"2025-07-08","close":418645.9062},{"date":"2025-07-09","close":423142.125},{"date":"2025-07-10","close":448620.5625},{"date":"2025-07-11","close":438629.0},{"date":"2025-07-14","close":444623.9375},{"date":"2025-07-15","close":468603.6562},{"date":"2025-07-16","close":485589.2812},{"date":"2025-07-17","close":488087.1875},{"date":"2025-07-18","close":489585.9062},{"date":"2025-07-21","close":482591.8438},{"date":"2025-07-22","close":475597.75},{"date":"2025-07-23","close":478595.2188},{"date":"2025-07-24","close":476596.9062},{"date":"2025-07-25","close":461609.5625},{"date":"2025-07-28","close":456613.8125},{"date":"2025-07-29","close":456114.2188},{"date":"2025-07-30","close":451118.4375},{"date":"2025-07-31","close":453616.3438},{"date":"2025-08-01","close":421643.375},{"date":"2025-08-04","close":431634.9375},{"date":"2025-08-05","close":443624.7812},{"date":"2025-08-06","close":439128.5938},{"date":"2025-08-07","close":431634.9375},{"date":"2025-08-08","close":429636.625},{"date":"2025-08-11","close":429636.625},{"date":"2025-08-12","close":434132.8125},{"date":"2025-08-13","close":448620.5625},{"date":"2025-08-14","close":436630.6875},{"date":"2025-08-18","close":439128.5938},{"date":"2025-08-19","close":426639.1562},{"date":"2025-08-20","close":420644.2188},{"date":"2025-08-21","close":405157.3125},{"date":"2025-08-22","close":421643.375},{"date":"2025-08-25","close":437629.8438},{"date":"2025-08-26","close":442126.0625},{"date":"2025-08-27","close":422642.5312},{"date":"2025-08-28","close":417646.75},{"date":"2025-08-29","close":438129.4375},{"date":"2025-09-01","close":349704.2188},{"date":"2025-09-02","close":462109.1562},{"date":"2025-09-03","close":463108.3125},{"date":"2025-09-04","close":467104.9375},{"date":"2025-09-05","close":475098.1562},{"date":"2025-09-08","close":477596.0625},{"date":"2025-09-09","close":476097.3125},{"date":"2025-09-10","close":485589.2812},{"date":"2025-09-11","close":472600.2812},{"date":"2025-09-12","close":491084.6562},{"date":"2025-09-15","close":491084.6562},{"date":"2025-09-16","close":492583.375},{"date":"2025-09-17","close":472600.2812},{"date":"2025-09-18","close":469103.25},{"date":"2025-09-19","close":472500.0},{"date":"2025-09-22","close":506571.5625},{"date":"2025-09-23","close":481592.6875},{"date":"2025-09-24","close":464107.4688},{"date":"2025-09-25","close":454615.5},{"date":"2025-09-26","close":446622.25},{"date":"2025-09-29","close":465606.1875},{"date":"2025-09-30","close":457612.9688},{"date":"2025-10-01","close":457612.9688},{"date":"2025-10-02","close":471101.5625},{"date":"2025-10-10","close":460610.4062},{"date":"2025-10-13","close":443624.7812},{"date":"2025-10-14","close":445623.0938},{"date":"2025-10-15","close":444623.9375},{"date":"2025-10-16","close":431634.9375},{"date":"2025-10-17","close":432634.0938},{"date":"2025-10-20","close":442126.0625},{"date":"2025-10-21","close":442625.625},{"date":"2025-10-22","close":451118.4375},{"date":"2025-10-23","close":452617.1875},{"date":"2025-10-24","close":445623.0938},{"date":"2025-10-27","close":483091.4062},{"date":"2025-10-28","close":475597.75},{"date":"2025-10-29","close":466105.7812},{"date":"2025-10-30","close":471601.125},{"date":"2025-10-31","close":488087.1875},{"date":"2025-11-03","close":522558.0312},{"date":"2025-11-04","close":548536.0625},{"date":"2025-11-05","close":528552.9375},{"date":"2025-11-06","close":546537.75},{"date":"2025-11-07","close":527553.8125},{"date":"2025-11-10","close":521558.875},{"date":"2025-11-11","close":509569.0},{"date":"2025-11-12","close":546537.75},{"date":"2025-11-13","close":548536.0625},{"date":"2025-11-14","close":553531.8125},{"date":"2025-11-17","close":547536.875},{"date":"2025-11-18","close":558527.625},{"date":"2025-11-19","close":543540.25},{"date":"2025-11-20","close":556529.3125},{"date":"2025-11-21","close":540542.8125},{"date":"2025-11-24","close":526554.625},{"date":"2025-11-25","close":517562.25},{"date":"2025-11-26","close":517562.25},{"date":"2025-11-27","close":520559.7188},{"date":"2025-11-28","close":532549.5625},{"date":"2025-12-01","close":541542.0},{"date":"2025-12-02","close":520559.7188},{"date":"2025-12-03","close":521558.875},{"date":"2025-12-04","close":518561.4062},{"date":"2025-12-05","close":456114.2188},{"date":"2025-12-08","close":457612.9688},{"date":"2025-12-09","close":456613.8125},{"date":"2025-12-10","close":456114.2188},{"date":"2025-12-11","close":453116.75},{"date":"2025-12-12","close":432634.0938},{"date":"2025-12-15","close":435631.5625},{"date":"2025-12-16","close":423142.125},{"date":"2025-12-17","close":420644.2188},{"date":"2025-12-18","close":430635.7812},{"date":"2025-12-19","close":447621.4062},{"date":"2025-12-22","close":439128.5938},{"date":"2025-12-23","close":439128.5938},{"date":"2025-12-24","close":429636.625},{"date":"2025-12-26","close":438629.0},{"date":"2025-12-29","close":455000.0},{"date":"2025-12-30","close":449500.0},{"date":"2026-01-02","close":457000.0},{"date":"2026-01-05","close":468500.0},{"date":"2026-01-06","close":474000.0},{"date":"2026-01-07","close":471000.0},{"date":"2026-01-08","close":478500.0},{"date":"2026-01-09","close":511000.0},{"date":"2026-01-12","close":475500.0},{"date":"2026-01-13","close":477500.0},{"date":"2026-01-14","close":467000.0},{"date":"2026-01-15","close":470500.0},{"date":"2026-01-16","close":518000.0},{"date":"2026-01-19","close":496000.0},{"date":"2026-01-20","close":481000.0},{"date":"2026-01-21","close":373500.0},{"date":"2026-01-22","close":284615.375},{"date":"2026-01-23","close":298076.9375},{"date":"2026-01-26","close":312307.6875},{"date":"2026-01-27","close":313846.1562},{"date":"2026-01-28","close":334615.375},{"date":"2026-01-29","close":330769.2188},{"date":"2026-01-30","close":413000.0},{"date":"2026-02-02","close":394000.0},{"date":"2026-02-03","close":403000.0},{"date":"2026-02-04","close":395000.0},{"date":"2026-02-05","close":376500.0},{"date":"2026-02-06","close":361000.0},{"date":"2026-02-09","close":386000.0},{"date":"2026-02-10","close":378000.0},{"date":"2026-02-11","close":385000.0},{"date":"2026-02-12","close":390000.0},{"date":"2026-02-13","close":382000.0},{"date":"2026-02-19","close":411500.0},{"date":"2026-02-20","close":402000.0},{"date":"2026-02-23","close":406000.0},{"date":"2026-02-24","close":408000.0},{"date":"2026-02-25","close":402000.0},{"date":"2026-02-26","close":403000.0},{"date":"2026-02-27","close":407500.0},{"date":"2026-03-03","close":383000.0},{"date":"2026-03-04","close":332000.0},{"date":"2026-03-05","close":372000.0},{"date":"2026-03-06","close":373000.0},{"date":"2026-03-09","close":366500.0},{"date":"2026-03-10","close":375500.0},{"date":"2026-03-11","close":360000.0},{"date":"2026-03-12","close":372500.0},{"date":"2026-03-13","close":361500.0},{"date":"2026-03-16","close":355000.0},{"date":"2026-03-17","close":354500.0},{"date":"2026-03-18","close":355000.0},{"date":"2026-03-19","close":360000.0},{"date":"2026-03-20","close":353500.0},{"date":"2026-03-23","close":254230.7656},{"date":"2026-03-24","close":273461.5312},{"date":"2026-03-25","close":275769.2188},{"date":"2026-03-26","close":293076.9375},{"date":"2026-03-27","close":293076.9375},{"date":"2026-03-30","close":272692.3125},{"date":"2026-03-31","close":262692.3125},{"date":"2026-04-01","close":276923.0625},{"date":"2026-04-02","close":270769.2188},{"date":"2026-04-03","close":365500.0},{"date":"2026-04-06","close":278461.5312},{"date":"2026-04-07","close":272307.6875},{"date":"2026-04-08","close":288076.9375},{"date":"2026-04-09","close":284615.375},{"date":"2026-04-10","close":278076.9375},{"date":"2026-04-13","close":271923.0625},{"date":"2026-04-14","close":271538.4688},{"date":"2026-04-15","close":286923.0625},{"date":"2026-04-16","close":284230.7812},{"date":"2026-04-17","close":281538.4688},{"date":"2026-04-20","close":285769.2188},{"date":"2026-04-21","close":283846.1562},{"date":"2026-04-22","close":276538.4688},{"date":"2026-04-23","close":275000.0},{"date":"2026-04-24","close":283846.1562},{"date":"2026-04-27","close":291538.4688},{"date":"2026-04-28","close":289615.375},{"date":"2026-04-29","close":292307.6875},{"date":"2026-04-30","close":283461.5312},{"date":"2026-05-04","close":286923.0625},{"date":"2026-05-06","close":279615.375},{"date":"2026-05-07","close":274230.7812},{"date":"2026-05-08","close":261923.0781},{"date":"2026-05-11","close":250000.0},{"date":"2026-05-12","close":263076.9375},{"date":"2026-05-13","close":272307.6875},{"date":"2026-05-14","close":296153.8438},{"date":"2026-05-15","close":283846.1562},{"date":"2026-05-18","close":275000.0},{"date":"2026-05-19","close":281923.0625},{"date":"2026-05-20","close":276538.4688},{"date":"2026-05-21","close":270384.625},{"date":"2026-05-22","close":280384.625},{"date":"2026-05-26","close":281153.8438},{"date":"2026-05-27","close":297307.6875},{"date":"2026-05-28","close":284230.7812},{"date":"2026-05-29","close":283846.1562},{"date":"2026-06-01","close":281538.4688},{"date":"2026-06-02","close":274615.375},{"date":"2026-06-04","close":266538.4688},{"date":"2026-06-05","close":255769.2344},{"date":"2026-06-08","close":222692.3125},{"date":"2026-06-09","close":251153.8438},{"date":"2026-06-10","close":242307.6875},{"date":"2026-06-11","close":266923.0625},{"date":"2026-06-12","close":259230.7656},{"date":"2026-06-15","close":268461.5312},{"date":"2026-06-16","close":271153.8438},{"date":"2026-06-17","close":286923.0625},{"date":"2026-06-18","close":284230.7812},{"date":"2026-06-19","close":271923.0625},{"date":"2026-06-22","close":269615.375},{"date":"2026-06-23","close":256153.8438},{"date":"2026-06-24","close":285769.2188},{"date":"2026-06-25","close":288461.5312},{"date":"2026-06-26","close":264230.7812},{"date":"2026-06-29","close":286923.0625},{"date":"2026-06-30","close":277692.3125},{"date":"2026-07-01","close":275384.625},{"date":"2026-07-02","close":270384.625},{"date":"2026-07-03","close":262692.3125},{"date":"2026-07-06","close":254615.3906},{"date":"2026-07-07","close":259615.3906},{"date":"2026-07-08","close":241153.8438},{"date":"2026-07-09","close":230769.2344},{"date":"2026-07-10","close":249230.7656},{"date":"2026-07-13","close":243461.5312},{"date":"2026-07-14","close":215000.0},{"date":"2026-07-15","close":221923.0781},{"date":"2026-07-16","close":212692.3125},{"date":"2026-07-20","close":207307.6875},{"date":"2026-07-21","close":210000.0},{"date":"2026-07-22","close":206153.8438},{"date":"2026-07-23","close":235769.2344},{"date":"2026-07-24","close":231153.8438},{"date":"2026-07-27","close":240000.0},{"date":"2026-07-28","close":228076.9219},{"date":"2026-07-29","close":217307.6875},{"date":"2026-07-30","close":215000.0},{"date":"2026-07-31","close":237307.6875},{"date":"2026-08-03","close":244230.7656},{"date":"2026-08-04","close":266923.0625},{"date":"2026-08-05","close":277000.0},{"date":"2026-08-06","close":293500.0},{"date":"2026-08-07","close":305000.0},{"date":"2026-08-10","close":348000.0},{"date":"2026-08-11","close":327500.0},{"date":"2026-08-12","close":317500.0},{"date":"2026-08-13","close":317500.0},{"date":"2026-08-14","close":314000.0},{"date":"2026-08-18","close":298000.0},{"date":"2026-08-19","close":303500.0},{"date":"2026-08-20","close":339500.0},{"date":"2026-08-21","close":320000.0},{"date":"2026-08-24","close":320500.0},{"date":"2026-08-25","close":305500.0},{"date":"2026-08-26","close":311500.0},{"date":"2026-08-27","close":311500.0},{"date":"2026-08-28","close":320000.0},{"date":"2026-08-31","close":307500.0},{"date":"2026-09-01","close":301000.0},{"date":"2026-09-02","close":298500.0},{"date":"2026-09-03","close":283000.0},{"date":"2026-09-04","close":288500.0},{"date":"2026-09-07","close":286000.0},{"date":"2026-09-08","close":277000.0},{"date":"2026-09-09","close":279500.0},{"date":"2026-09-10","close":277000.0},{"date":"2026-09-11","close":268000.0},{"date":"2026-09-14","close":258000.0},{"date":"2026-09-15","close":261500.0},{"date":"2026-09-16","close":256500.0},{"date":"2026-09-17","close":254500.0},{"date":"2026-09-18","close":254000.0},{"date":"2026-09-21","close":256000.0},{"date":"2026-09-22","close":249500.0},{"date":"2026-09-23","close":251500.0},{"date":"2026-09-28","close":251000.0},{"date":"2026-09-29","close":254500.0},{"date":"2026-09-30","close":255500.0},{"date":"2026-10-01","close":264500.0},{"date":"2026-10-02","close":259500.0},{"date":"2026-10-06","close":264000.0},{"date":"2026-10-07","close":254500.0},{"date":"2026-10-08","close":240500.0},{"date":"2026-10-12","close":228500.0},{"date":"2026-10-13","close":223000.0},{"date":"2026-10-14","close":222500.0},{"date":"2026-10-15","close":208000.0},{"date":"2026-10-16","close":234000.0},{"date":"2026-10-19","close":239500.0},{"date":"2026-10-20","close":228000.0},{"date":"2026-10-21","close":239000.0},{"date":"2026-10-22","close":230000.0},{"date":"2026-10-23","close":222000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4709.0,"foreign_net":-8997.0,"institution_net":4288.0},{"date":"2026-10-21","retail_net":-81431.0,"foreign_net":10484.0,"institution_net":70947.0},{"date":"2026-10-20","retail_net":-23491.0,"foreign_net":38953.0,"institution_net":-15462.0},{"date":"2026-10-19","retail_net":-33364.0,"foreign_net":5181.0,"institution_net":28183.0},{"date":"2026-10-16","retail_net":-202594.0,"foreign_net":133740.0,"institution_net":68854.0},{"date":"2026-10-15","retail_net":-138120.0,"foreign_net":88428.0,"institution_net":49692.0},{"date":"2026-10-14","retail_net":-8964.0,"foreign_net":49852.0,"institution_net":-40888.0},{"date":"2026-10-13","retail_net":-121753.0,"foreign_net":89164.0,"institution_net":32589.0},{"date":"2026-10-12","retail_net":-42220.0,"foreign_net":85794.0,"institution_net":-43574.0},{"date":"2026-10-08","retail_net":-45619.0,"foreign_net":32447.0,"institution_net":13172.0},{"date":"2026-10-07","retail_net":48830.0,"foreign_net":-36516.0,"institution_net":-12314.0},{"date":"2026-10-06","retail_net":31592.0,"foreign_net":-390.0,"institution_net":-31202.0},{"date":"2026-10-02","retail_net":41146.0,"foreign_net":-29053.0,"institution_net":-12093.0},{"date":"2026-10-01","retail_net":-161115.0,"foreign_net":14359.0,"institution_net":146756.0},{"date":"2026-09-30","retail_net":-57652.0,"foreign_net":41422.0,"institution_net":16230.0},{"date":"2026-09-29","retail_net":-46676.0,"foreign_net":14870.0,"institution_net":31806.0},{"date":"2026-09-28","retail_net":-7901.0,"foreign_net":-12947.0,"institution_net":20848.0},{"date":"2026-09-23","retail_net":-1967.0,"foreign_net":16785.0,"institution_net":-14818.0},{"date":"2026-09-22","retail_net":59007.0,"foreign_net":-8925.0,"institution_net":-50082.0},{"date":"2026-09-21","retail_net":-430.0,"foreign_net":-7932.0,"institution_net":8362.0},{"date":"2026-09-18","retail_net":26323.0,"foreign_net":-21548.0,"institution_net":-4775.0},{"date":"2026-09-17","retail_net":50220.0,"foreign_net":-14854.0,"institution_net":-35366.0},{"date":"2026-09-16","retail_net":18025.0,"foreign_net":267.0,"institution_net":-18292.0},{"date":"2026-09-15","retail_net":-38438.0,"foreign_net":29194.0,"institution_net":9244.0},{"date":"2026-09-14","retail_net":-42684.0,"foreign_net":134187.0,"institution_net":-91503.0},{"date":"2026-09-11","retail_net":138382.0,"foreign_net":41095.0,"institution_net":-179477.0},{"date":"2026-09-10","retail_net":-7987.0,"foreign_net":86687.0,"institution_net":-78700.0},{"date":"2026-09-09","retail_net":-87519.0,"foreign_net":101069.0,"institution_net":-13550.0},{"date":"2026-09-08","retail_net":117050.0,"foreign_net":29959.0,"institution_net":-147009.0},{"date":"2026-09-07","retail_net":64539.0,"foreign_net":20666.0,"institution_net":-85205.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":4709.0,"foreign_net":-8997.0,"institution_net":4288.0},"d3":{"retail_net":-100213.0,"foreign_net":40440.0,"institution_net":59773.0},"d7":{"retail_net":-483255.0,"foreign_net":317641.0,"institution_net":165614.0},"d14":{"retail_net":-732394.0,"foreign_net":473446.0,"institution_net":258948.0},"d30":{"retail_net":-550102.0,"foreign_net":923441.0,"institution_net":-373339.0}},"analysis":"최근 5일 외국인 순매수 17.94만, 기관 순매수 15.68만. 30일 누적: 외국인 92.34만, 기관 -37.33만.","foreign_flow":179361.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":156810.0},"insider_trades":[],"price_analysis":{"current":222000.0,"low_30d":208000.0,"support":215950.0,"high_30d":287500.0,"change_1d":-3.5,"change_7d":-6.3,"change_30d":-19.0,"resistance":279550.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":134.1,"per":null,"quarter":"2024-Q2"},{"pbr":163.59,"per":null,"quarter":"2024-Q3"},{"pbr":100.26,"per":273.04,"quarter":"2024-Q4"},{"pbr":84.38,"per":155.17,"quarter":"2025-Q1"},{"pbr":95.0,"per":217.15,"quarter":"2025-Q2"},{"pbr":107.6,"per":199.12,"quarter":"2025-Q3"},{"pbr":87.89,"per":165.96,"quarter":"2025-Q4"},{"pbr":45.52,"per":120.36,"quarter":"2026-Q1"},{"pbr":45.09,"per":82.1,"quarter":"2026-Q2"},{"pbr":28.26,"per":65.64,"quarter":"현재"}],"timeline":[{"close":280262.9688,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":326723.6562,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":309238.4375,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":355699.1562,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":371685.625,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":457612.9688,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":449500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":262692.3125,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":277692.3125,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":95.94,"pbr_5y_low":45.09,"per_5y_avg":173.27,"per_5y_low":82.1,"current_pbr":28.26,"current_per":65.64,"pbr_5y_high":163.59,"per_5y_high":273.04,"pbr_5y_median":95.0,"per_5y_median":165.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -3.8%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 66.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"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":4.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":89.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":47.16,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":77.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":134.1,"per":null,"close":280262.9688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":163.59,"per":null,"close":326723.6562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":100.26,"per":273.04,"close":309238.4375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":84.38,"per":155.17,"close":355699.1562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":95.0,"per":217.15,"close":371685.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":107.6,"per":199.12,"close":457612.9688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":87.89,"per":165.96,"close":449500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":45.52,"per":120.36,"close":262692.3125,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":45.09,"per":82.1,"close":277692.3125,"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":"66.4배"},{"label":"PBR","value":"28.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.5%"}],"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":559.63,"pbr":null,"per":null,"roa":0.040529874515267704,"roe":0.054798772856794416,"revenue":68894335061.0,"market_cap":null,"net_income":29988512589.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8926598573242306,"total_assets":739911311043.0,"total_equity":547247885776.0,"profit_margin":0.4352827059358038,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":34180255324.0,"operating_margin":0.4961257742561319},{"eps":1023.61,"pbr":44.63,"per":139.95,"roa":0.09780293768122503,"roe":0.1391111352364917,"revenue":71600000000.0,"market_cap":19727200000000.0,"net_income":71300000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8593562834776536,"total_assets":729469655232.0,"total_equity":512858119587.0,"profit_margin":0.9958100558659218,"dividend_yield":0.1,"fiscal_quarter":"Q1","operating_income":39300000000.0,"operating_margin":0.5488826815642458},{"eps":1388.41,"pbr":null,"per":null,"roa":0.1065159957940448,"roe":0.16377689792201638,"revenue":64500000000.0,"market_cap":null,"net_income":74400000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6600407657674419,"total_assets":698742517170.0,"total_equity":454442940148.0,"profit_margin":1.1534883720930234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19600000000.0,"operating_margin":0.30387596899224806},{"eps":410.55,"pbr":null,"per":null,"roa":0.034442248677517405,"roe":0.05827926081360124,"revenue":49000000000.0,"market_cap":null,"net_income":22000000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8134806242244897,"total_assets":639477245177.0,"total_equity":377922334541.0,"profit_margin":0.4489795918367347,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26700000000.0,"operating_margin":0.5448979591836735},{"eps":-640.09,"pbr":null,"per":null,"roa":-0.05692081695169762,"roe":-0.0987085190216929,"revenue":18600000000.0,"market_cap":null,"net_income":-34300000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6487038003763441,"total_assets":602892340286.0,"total_equity":347661224007.0,"profit_margin":-1.8440860215053763,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-400000000.0,"operating_margin":-0.021505376344086023},{"eps":1549.61,"pbr":null,"per":null,"roa":0.12769080735051544,"roe":0.22168008670217235,"revenue":83696077912.0,"market_cap":null,"net_income":83037817151.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8498126794637082,"total_assets":650303799263.0,"total_equity":374584016031.0,"profit_margin":0.9921351062388836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":61017565621.0,"operating_margin":0.7290373353594333},{"eps":978.14,"pbr":null,"per":null,"roa":0.1281507545099496,"roe":0.1912327709278991,"revenue":50830005314.0,"market_cap":null,"net_income":52415193099.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6537848532517665,"total_assets":409011974213.0,"total_equity":274091061091.0,"profit_margin":1.031186063727666,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23030289651.0,"operating_margin":0.453084541477646},{"eps":-176.04,"pbr":null,"per":null,"roa":-0.03150740966109939,"roe":-0.05315294378528336,"revenue":4889997796.0,"market_cap":null,"net_income":-9433465170.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3900943584392568,"total_assets":299404656602.0,"total_equity":177477755665.0,"profit_margin":-1.9291348510865465,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8158251134.0,"operating_margin":-1.6683547670866885},{"eps":-59.35,"pbr":null,"per":null,"roa":-0.010384377875023774,"roe":-0.01712520299385288,"revenue":12234116831.0,"market_cap":null,"net_income":-3180472602.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12532900430661253,"total_assets":306274736944.0,"total_equity":185718826407.0,"profit_margin":-0.2599674864916287,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6727123999.0,"operating_margin":-0.5498659275473123},{"eps":389.82,"pbr":null,"per":null,"roa":0.0760647537364803,"roe":0.12323458745972167,"revenue":34900500859.0,"market_cap":null,"net_income":20889100604.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7849841691866477,"total_assets":274622602163.0,"total_equity":169506800279.0,"profit_margin":0.5985329748817402,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17259076338.0,"operating_margin":0.49452231094698745},{"eps":-249.03,"pbr":null,"per":null,"roa":-0.05210801773240582,"roe":-0.09026451914228172,"revenue":22350503669.0,"market_cap":null,"net_income":-13344863059.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.060127101648449206,"total_assets":256099994583.0,"total_equity":147841734336.0,"profit_margin":-0.5970721401464092,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8073073877.0,"operating_margin":-0.3612032192454481},{"eps":-148.85,"pbr":null,"per":null,"roa":-0.029827323396675057,"roe":-0.0496810951941844,"revenue":21302522842.0,"market_cap":null,"net_income":-7976365338.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19945549916852426,"total_assets":267418072749.0,"total_equity":160551318501.0,"profit_margin":-0.37443289685265907,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10589761627.0,"operating_margin":-0.49711302767019}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1132.57,"per":273.04,"date":"2024-12","close":309238.44,"source":"reported"},{"eps":1132.57,"per":327.74,"date":"2025-01","close":371186.06,"source":"reported"},{"eps":1132.57,"per":341.41,"date":"2025-02","close":386672.97,"source":"reported"},{"eps":2292.36,"per":155.17,"date":"2025-03","close":355699.16,"source":"reported"},{"eps":2292.36,"per":152.99,"date":"2025-04","close":350703.38,"source":"reported"},{"eps":2292.36,"per":143.83,"date":"2025-05","close":329721.12,"source":"reported"},{"eps":1711.62,"per":217.15,"date":"2025-06","close":371685.62,"source":"reported"},{"eps":1711.62,"per":265.02,"date":"2025-07","close":453616.34,"source":"reported"},{"eps":1711.62,"per":255.97,"date":"2025-08","close":438129.44,"source":"reported"},{"eps":2298.21,"per":199.12,"date":"2025-09","close":457612.97,"source":"reported"},{"eps":2298.21,"per":212.38,"date":"2025-10","close":488087.19,"source":"reported"},{"eps":2298.21,"per":231.72,"date":"2025-11","close":532549.56,"source":"reported"},{"eps":2708.48,"per":165.96,"date":"2025-12","close":449500.0,"source":"reported"},{"eps":2708.48,"per":152.48,"date":"2026-01","close":413000.0,"source":"reported"},{"eps":2708.48,"per":150.45,"date":"2026-02","close":407500.0,"source":"reported"},{"eps":2182.48,"per":120.36,"date":"2026-03","close":262692.31,"source":"reported"},{"eps":2182.48,"per":129.88,"date":"2026-04","close":283461.53,"source":"reported"},{"eps":2182.48,"per":130.06,"date":"2026-05","close":283846.16,"source":"reported"},{"eps":3382.2,"per":82.1,"date":"2026-06","close":277692.31,"source":"reported"},{"eps":3382.2,"per":70.16,"date":"2026-07","close":237307.69,"source":"reported"},{"eps":3382.2,"per":90.92,"date":"2026-08","close":307500.0,"source":"reported"},{"eps":3382.2,"per":75.54,"date":"2026-09","close":255500.0,"source":"reported"},{"eps":3382.2,"per":65.64,"date":"2026-10","close":222000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":174.31,"std":78.26,"count":23,"current":65.64,"lower_1sd":96.04,"upper_1sd":252.57},"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":"알테오젠","phase":"above-fold","symbol_resolved":true}