{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:30:17.311656+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.1,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":1.0,"direction":"higher_better","percentile":52}],"summary":"매출 +5.1%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.1,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.8,"direction":"higher_better","percentile":72}],"summary":"RSI 64","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 35.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":50.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":43.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.8,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.48,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":104.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.8x, 순차입금비율 0.5x","percentile":71}},"signals":[],"summary":"삼성바이오로직스(207940)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 70.04조. 현재가 1,513,000원, 전일 대비 +0.3%, 30일 +10.8%. PER 35.30배 / ROE 5.2%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 5.74만, 기관 순매수 10.50만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":32754.685937017668,"grade":"B","trend":"상승","atr_14":76357.14285714286,"rsi_14":64.12037037037038,"sma_20":1375150.0,"sma_60":1426542.4666666666,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 64.1로 강세 구간입니다. MACD(32754.69)가 시그널선(13540.90)을 상회합니다(골든크로스). SMA20 1375150, SMA60 1426542 — 혼조세입니다. 볼린저밴드 1173763~1576537 (현재 위치 83%).","bb_lower":1173762.5376295734,"bb_upper":1576537.4623704266,"macd_signal":13540.901860509883},"change_pct":0.33,"chart_data":[{"date":"2024-11-11","open":1470272,"high":1498235,"low":1451140,"close":1482046,"volume":57848,"rsi_14":36.32,"sma_20":1525388.95,"sma_60":1472994.97,"sma_120":1327488.48},{"date":"2024-11-12","open":1473216,"high":1487933,"low":1443781,"close":1452611,"volume":55856,"rsi_14":32.86,"sma_20":1518398.15,"sma_60":1473657.25,"sma_120":1329978.18},{"date":"2024-11-13","open":1439366,"high":1452611,"low":1393742,"close":1398157,"volume":61538,"rsi_14":30.13,"sma_20":1510524.35,"sma_60":1473657.25,"sma_120":1331965.03},{"date":"2024-11-14","open":1399628,"high":1430535,"low":1387855,"close":1408459,"volume":52483,"rsi_14":25.93,"sma_20":1505446.85,"sma_60":1474098.77,"sma_120":1334013.21},{"date":"2024-11-15","open":1406987,"high":1418761,"low":1367250,"close":1379024,"volume":191313,"rsi_14":24.03,"sma_20":1496395.6,"sma_60":1474221.42,"sma_120":1335951.01},{"date":"2024-11-18","open":1346646,"high":1371665,"low":1334872,"close":1348117,"volume":60267,"rsi_14":23.05,"sma_20":1483517.8,"sma_60":1473853.47,"sma_120":1337655.77},{"date":"2024-11-19","open":1349589,"high":1379024,"low":1349589,"close":1352533,"volume":50844,"rsi_14":25.65,"sma_20":1473215.6,"sma_60":1473583.65,"sma_120":1339483.19},{"date":"2024-11-20","open":1386383,"high":1402572,"low":1346646,"close":1380496,"volume":64004,"rsi_14":35.45,"sma_20":1464311.55,"sma_60":1474344.05,"sma_120":1341776.66},{"date":"2024-11-21","open":1389326,"high":1417289,"low":1371665,"close":1371665,"volume":88916,"rsi_14":35.14,"sma_20":1456290.55,"sma_60":1473951.58,"sma_120":1343947.48},{"date":"2024-11-22","open":1381968,"high":1381968,"low":1362835,"close":1374609,"volume":54267,"rsi_14":29.76,"sma_20":1446945.0,"sma_60":1473436.48,"sma_120":1346265.48},{"date":"2024-11-25","open":1384911,"high":1412874,"low":1373137,"close":1409931,"volume":75827,"rsi_14":38.64,"sma_20":1439586.3,"sma_60":1473461.02,"sma_120":1349098.58},{"date":"2024-11-26","open":1396685,"high":1405515,"low":1355476,"close":1367250,"volume":61021,"rsi_14":29.0,"sma_20":1430903.0,"sma_60":1472651.55,"sma_120":1351514.7},{"date":"2024-11-27","open":1370194,"high":1406987,"low":1367250,"close":1402572,"volume":56715,"rsi_14":40.63,"sma_20":1425163.2,"sma_60":1472160.97,"sma_120":1354249.69},{"date":"2024-11-28","open":1409931,"high":1471744,"low":1393742,"close":1471744,"volume":82339,"rsi_14":49.24,"sma_20":1425016.05,"sma_60":1472381.73,"sma_120":1357291.3},{"date":"2024-11-29","open":1474687,"high":1482046,"low":1432007,"close":1434950,"volume":56561,"rsi_14":44.37,"sma_20":1423323.55,"sma_60":1472847.78,"sma_120":1360014.02},{"date":"2024-12-02","open":1454083,"high":1464385,"low":1420233,"close":1429063,"volume":34571,"rsi_14":47.01,"sma_20":1419938.5,"sma_60":1472627.02,"sma_120":1362601.84},{"date":"2024-12-03","open":1446724,"high":1458498,"low":1418761,"close":1423176,"volume":57990,"rsi_14":53.62,"sma_20":1416921.4,"sma_60":1472676.07,"sma_120":1365263.24},{"date":"2024-12-04","open":1402572,"high":1429063,"low":1384911,"close":1414346,"volume":61444,"rsi_14":50.85,"sma_20":1412138.25,"sma_60":1472676.07,"sma_120":1368022.77},{"date":"2024-12-05","open":1418761,"high":1443781,"low":1417289,"close":1418761,"volume":31998,"rsi_14":56.22,"sma_20":1409857.05,"sma_60":1473117.58,"sma_120":1370770.02},{"date":"2024-12-06","open":1427592,"high":1448196,"low":1406987,"close":1415818,"volume":53803,"rsi_14":61.62,"sma_20":1406766.4,"sma_60":1473779.87,"sma_120":1373468.23},{"date":"2024-12-09","open":1386383,"high":1434950,"low":1384911,"close":1402572,"volume":80637,"rsi_14":58.33,"sma_20":1402792.7,"sma_60":1473485.52,"sma_120":1376129.63},{"date":"2024-12-10","open":1415818,"high":1421705,"low":1392270,"close":1411402,"volume":58487,"rsi_14":55.5,"sma_20":1400732.25,"sma_60":1473338.33,"sma_120":1378852.36},{"date":"2024-12-11","open":1405515,"high":1420233,"low":1392270,"close":1396685,"volume":46760,"rsi_14":54.36,"sma_20":1400658.65,"sma_60":1472185.47,"sma_120":1381464.71},{"date":"2024-12-12","open":1405515,"high":1442309,"low":1389326,"close":1409931,"volume":82139,"rsi_14":55.94,"sma_20":1400732.25,"sma_60":1471621.3,"sma_120":1384138.38},{"date":"2024-12-13","open":1411402,"high":1464385,"low":1398157,"close":1451140,"volume":52191,"rsi_14":56.8,"sma_20":1404338.05,"sma_60":1471989.25,"sma_120":1386971.49},{"date":"2024-12-16","open":1467329,"high":1471744,"low":1440837,"close":1470272,"volume":44392,"rsi_14":68.42,"sma_20":1410445.8,"sma_60":1472210.0,"sma_120":1390062.15},{"date":"2024-12-17","open":1467329,"high":1470272,"low":1432007,"close":1433479,"volume":41106,"rsi_14":55.5,"sma_20":1414493.1,"sma_60":1470370.33,"sma_120":1392809.41},{"date":"2024-12-18","open":1439366,"high":1451140,"low":1421705,"close":1442309,"volume":27726,"rsi_14":43.33,"sma_20":1417583.75,"sma_60":1468408.0,"sma_120":1395826.48},{"date":"2024-12-19","open":1420233,"high":1442309,"low":1405515,"close":1409931,"volume":48483,"rsi_14":44.22,"sma_20":1419497.05,"sma_60":1465243.75,"sma_120":1398524.68},{"date":"2024-12-20","open":1393742,"high":1395213,"low":1336343,"close":1381968,"volume":68259,"rsi_14":40.12,"sma_20":1419865.0,"sma_60":1461736.1,"sma_120":1401100.24},{"date":"2024-12-23","open":1392270,"high":1406987,"low":1383439,"close":1396685,"volume":22601,"rsi_14":44.64,"sma_20":1419202.7,"sma_60":1459332.25,"sma_120":1403761.65},{"date":"2024-12-24","open":1402572,"high":1409931,"low":1368722,"close":1380496,"volume":27583,"rsi_14":43.35,"sma_20":1419865.0,"sma_60":1456535.93,"sma_120":1406349.47},{"date":"2024-12-26","open":1380496,"high":1401100,"low":1373137,"close":1379024,"volume":25527,"rsi_14":42.11,"sma_20":1418687.6,"sma_60":1455334.0,"sma_120":1408532.55},{"date":"2024-12-27","open":1373137,"high":1383439,"low":1354004,"close":1374609,"volume":23955,"rsi_14":41.86,"sma_20":1413830.85,"sma_60":1454279.25,"sma_120":1410053.35},{"date":"2024-12-30","open":1376081,"high":1426120,"low":1371665,"close":1396685,"volume":35402,"rsi_14":48.88,"sma_20":1411917.6,"sma_60":1453592.43,"sma_120":1411758.12},{"date":"2025-01-02","open":1398157,"high":1401100,"low":1359891,"close":1374609,"volume":37311,"rsi_14":43.32,"sma_20":1409194.9,"sma_60":1451998.05,"sma_120":1413364.77},{"date":"2025-01-03","open":1374609,"high":1399628,"low":1371665,"close":1383439,"volume":29945,"rsi_14":47.54,"sma_20":1407208.05,"sma_60":1450501.77,"sma_120":1415045.02},{"date":"2025-01-06","open":1383439,"high":1395213,"low":1371665,"close":1392270,"volume":30461,"rsi_14":46.67,"sma_20":1406104.25,"sma_60":1449079.08,"sma_120":1416933.76},{"date":"2025-01-07","open":1399628,"high":1479103,"low":1398157,"close":1446724,"volume":103052,"rsi_14":49.21,"sma_20":1407502.4,"sma_60":1448784.73,"sma_120":1419227.23},{"date":"2025-01-08","open":1458498,"high":1487933,"low":1455555,"close":1483518,"volume":72806,"rsi_14":52.24,"sma_20":1410887.4,"sma_60":1448392.27,"sma_120":1421692.4},{"date":"2025-01-09","open":1471744,"high":1492348,"low":1459970,"close":1480574,"volume":33836,"rsi_14":58.99,"sma_20":1414787.5,"sma_60":1447656.38,"sma_120":1424034.93},{"date":"2025-01-10","open":1473216,"high":1501179,"low":1470272,"close":1471744,"volume":28759,"rsi_14":55.62,"sma_20":1417804.6,"sma_60":1445645.0,"sma_120":1426205.75},{"date":"2025-01-13","open":1480574,"high":1536501,"low":1479103,"close":1489405,"volume":49167,"rsi_14":66.07,"sma_20":1422440.6,"sma_60":1444541.2,"sma_120":1428572.81},{"date":"2025-01-14","open":1543859,"high":1562992,"low":1498235,"close":1507066,"volume":66565,"rsi_14":76.4,"sma_20":1427297.35,"sma_60":1444492.15,"sma_120":1431025.72},{"date":"2025-01-15","open":1524727,"high":1539444,"low":1501179,"close":1501179,"volume":48585,"rsi_14":72.9,"sma_20":1429799.3,"sma_60":1443510.98,"sma_120":1433098.43},{"date":"2025-01-16","open":1511481,"high":1549746,"low":1511481,"close":1533557,"volume":58548,"rsi_14":81.33,"sma_20":1432963.55,"sma_60":1442309.05,"sma_120":1435453.22},{"date":"2025-01-17","open":1524727,"high":1527670,"low":1493820,"close":1493820,"volume":32426,"rsi_14":70.31,"sma_20":1435980.6,"sma_60":1441229.77,"sma_120":1437660.83},{"date":"2025-01-20","open":1504122,"high":1515896,"low":1490877,"close":1493820,"volume":26393,"rsi_14":71.43,"sma_20":1438556.15,"sma_60":1440150.48,"sma_120":1439709.01},{"date":"2025-01-21","open":1505594,"high":1511481,"low":1471744,"close":1473216,"volume":31093,"rsi_14":63.83,"sma_20":1441720.4,"sma_60":1439169.33,"sma_120":1441585.48},{"date":"2025-01-22","open":1487933,"high":1526199,"low":1479103,"close":1492348,"volume":45370,"rsi_14":71.51,"sma_20":1447239.4,"sma_60":1438016.47,"sma_120":1443192.13},{"date":"2025-01-23","open":1505594,"high":1586540,"low":1504122,"close":1549746,"volume":109125,"rsi_14":75.8,"sma_20":1454892.45,"sma_60":1437893.82,"sma_120":1445424.27},{"date":"2025-01-24","open":1577710,"high":1607144,"low":1564464,"close":1599786,"volume":72583,"rsi_14":78.54,"sma_20":1465856.95,"sma_60":1438874.98,"sma_120":1447533.77},{"date":"2025-01-31","open":1611560,"high":1618918,"low":1568879,"close":1590955,"volume":56182,"rsi_14":72.69,"sma_20":1476453.5,"sma_60":1440101.43,"sma_120":1449263.07},{"date":"2025-02-03","open":1570351,"high":1611560,"low":1524727,"close":1611560,"volume":68729,"rsi_14":71.22,"sma_20":1488301.05,"sma_60":1442382.65,"sma_120":1451200.88},{"date":"2025-02-04","open":1617447,"high":1618918,"low":1571823,"close":1577710,"volume":68312,"rsi_14":64.6,"sma_20":1497352.3,"sma_60":1444197.82,"sma_120":1452844.32},{"date":"2025-02-05","open":1579181,"high":1605673,"low":1562992,"close":1596842,"volume":39690,"rsi_14":68.24,"sma_20":1508463.95,"sma_60":1445865.78,"sma_120":1454806.65},{"date":"2025-02-06","open":1611560,"high":1611560,"low":1589484,"close":1602729,"volume":32187,"rsi_14":67.11,"sma_20":1519428.45,"sma_60":1447852.63,"sma_120":1456989.73},{"date":"2025-02-07","open":1604201,"high":1714582,"low":1599786,"close":1707223,"volume":129249,"rsi_14":73.94,"sma_20":1535176.1,"sma_60":1451139.53,"sma_120":1460301.16},{"date":"2025-02-10","open":1707223,"high":1711638,"low":1658656,"close":1663071,"volume":66509,"rsi_14":67.74,"sma_20":1545993.45,"sma_60":1454450.97,"sma_120":1462778.6},{"date":"2025-02-11","open":1663071,"high":1746960,"low":1663071,"close":1727828,"volume":62046,"rsi_14":69.88,"sma_20":1558208.95,"sma_60":1458620.92,"sma_120":1465403.22},{"date":"2025-02-12","open":1710167,"high":1720469,"low":1673373,"close":1702808,"volume":58415,"rsi_14":72.05,"sma_20":1569320.65,"sma_60":1462300.28,"sma_120":1467647.62},{"date":"2025-02-13","open":1713110,"high":1745488,"low":1693977,"close":1735186,"volume":54349,"rsi_14":73.84,"sma_20":1582492.75,"sma_60":1467009.87,"sma_120":1470333.56},{"date":"2025-02-14","open":1746960,"high":1779339,"low":1727828,"close":1736658,"volume":64367,"rsi_14":77.04,"sma_20":1594855.4,"sma_60":1472651.55,"sma_120":1473154.4},{"date":"2025-02-17","open":1745488,"high":1745488,"low":1714582,"close":1744017,"volume":31467,"rsi_14":76.47,"sma_20":1606702.95,"sma_60":1478244.18,"sma_120":1476171.48},{"date":"2025-02-18","open":1732243,"high":1748432,"low":1711638,"close":1729299,"volume":36860,"rsi_14":70.75,"sma_20":1618108.95,"sma_60":1484082.1,"sma_120":1479151.76},{"date":"2025-02-19","open":1711638,"high":1738130,"low":1692506,"close":1701336,"volume":52871,"rsi_14":62.37,"sma_20":1626497.9,"sma_60":1489969.08,"sma_120":1481911.27},{"date":"2025-02-20","open":1692506,"high":1701336,"low":1657184,"close":1691034,"volume":53339,"rsi_14":62.14,"sma_20":1636358.6,"sma_60":1495610.77,"sma_120":1484597.21},{"date":"2025-02-21","open":1673373,"high":1707223,"low":1668958,"close":1702808,"volume":31630,"rsi_14":61.31,"sma_20":1646808.0,"sma_60":1500982.63,"sma_120":1487663.34},{"date":"2025-02-24","open":1688090,"high":1701336,"low":1674845,"close":1693977,"volume":24176,"rsi_14":65.37,"sma_20":1657846.05,"sma_60":1506354.5,"sma_120":1490153.04},{"date":"2025-02-25","open":1680732,"high":1769036,"low":1677788,"close":1733714,"volume":73948,"rsi_14":67.16,"sma_20":1669914.35,"sma_60":1512339.58,"sma_120":1492888.03},{"date":"2025-02-26","open":1738130,"high":1746960,"low":1689562,"close":1718997,"volume":39368,"rsi_14":64.26,"sma_20":1678376.9,"sma_60":1517490.68,"sma_120":1495475.85},{"date":"2025-02-27","open":1716054,"high":1724884,"low":1693977,"close":1705751,"volume":24540,"rsi_14":49.77,"sma_20":1683675.15,"sma_60":1523132.37,"sma_120":1497891.96},{"date":"2025-02-28","open":1689562,"high":1699864,"low":1639523,"close":1642466,"volume":68704,"rsi_14":46.93,"sma_20":1686250.7,"sma_60":1527130.6,"sma_120":1499645.78},{"date":"2025-03-04","open":1639523,"high":1685147,"low":1633636,"close":1648353,"volume":30429,"rsi_14":35.64,"sma_20":1688090.35,"sma_60":1530074.08,"sma_120":1501227.91},{"date":"2025-03-05","open":1655712,"high":1691034,"low":1648353,"close":1682203,"volume":35512,"rsi_14":46.39,"sma_20":1693315.0,"sma_60":1534194.97,"sma_120":1503521.38},{"date":"2025-03-06","open":1688090,"high":1688090,"low":1657184,"close":1663071,"volume":29146,"rsi_14":36.76,"sma_20":1696626.45,"sma_60":1538095.1,"sma_120":1505361.06},{"date":"2025-03-07","open":1649825,"high":1654240,"low":1618918,"close":1618918,"volume":33929,"rsi_14":31.31,"sma_20":1697435.9,"sma_60":1541357.47,"sma_120":1507016.77},{"date":"2025-03-10","open":1599786,"high":1610088,"low":1562992,"close":1593899,"volume":43453,"rsi_14":27.43,"sma_20":1691769.7,"sma_60":1544350.02,"sma_120":1508513.04},{"date":"2025-03-11","open":1560049,"high":1589484,"low":1552690,"close":1571823,"volume":31580,"rsi_14":26.84,"sma_20":1687207.3,"sma_60":1546901.05,"sma_120":1510009.32},{"date":"2025-03-12","open":1567407,"high":1598314,"low":1560049,"close":1588012,"volume":37970,"rsi_14":32.74,"sma_20":1680216.5,"sma_60":1549770.95,"sma_120":1511775.41},{"date":"2025-03-13","open":1588012,"high":1599786,"low":1545331,"close":1549746,"volume":75003,"rsi_14":30.17,"sma_20":1672563.4,"sma_60":1552223.85,"sma_120":1512854.68},{"date":"2025-03-14","open":1549746,"high":1551218,"low":1518840,"close":1546803,"volume":54648,"rsi_14":27.54,"sma_20":1663144.25,"sma_60":1554480.53,"sma_120":1513909.43},{"date":"2025-03-17","open":1562992,"high":1573294,"low":1545331,"close":1573294,"volume":36598,"rsi_14":33.47,"sma_20":1654976.05,"sma_60":1557424.02,"sma_120":1514804.74},{"date":"2025-03-18","open":1585068,"high":1601257,"low":1570351,"close":1595371,"volume":30326,"rsi_14":30.08,"sma_20":1647543.75,"sma_60":1560514.68,"sma_120":1516067.99},{"date":"2025-03-19","open":1605673,"high":1621862,"low":1582125,"close":1588012,"volume":26611,"rsi_14":30.74,"sma_20":1640479.4,"sma_60":1562795.88,"sma_120":1517392.57},{"date":"2025-03-20","open":1599786,"high":1604201,"low":1565936,"close":1577710,"volume":29732,"rsi_14":31.0,"sma_20":1634298.1,"sma_60":1564586.52,"sma_120":1518398.26},{"date":"2025-03-21","open":1560049,"high":1611560,"low":1560049,"close":1611560,"volume":60732,"rsi_14":44.98,"sma_20":1630324.4,"sma_60":1567554.53,"sma_120":1518962.43},{"date":"2025-03-24","open":1596842,"high":1602729,"low":1580653,"close":1586540,"volume":16060,"rsi_14":40.54,"sma_20":1624511.0,"sma_60":1569958.38,"sma_120":1519183.19},{"date":"2025-03-25","open":1585068,"high":1593899,"low":1561520,"close":1580653,"volume":29289,"rsi_14":33.0,"sma_20":1618844.8,"sma_60":1572803.75,"sma_120":1519023.75},{"date":"2025-03-26","open":1585068,"high":1589484,"low":1555633,"close":1577710,"volume":23979,"rsi_14":34.9,"sma_20":1611044.6,"sma_60":1576066.12,"sma_120":1518901.11},{"date":"2025-03-27","open":1560049,"high":1573294,"low":1555633,"close":1558577,"volume":15296,"rsi_14":38.29,"sma_20":1603023.6,"sma_60":1578764.32,"sma_120":1519048.28},{"date":"2025-03-28","open":1564464,"high":1565936,"low":1532085,"close":1543859,"volume":17242,"rsi_14":39.88,"sma_20":1594929.0,"sma_60":1581487.03,"sma_120":1519011.48},{"date":"2025-03-31","open":1511481,"high":1527670,"low":1492348,"close":1492348,"volume":37714,"rsi_14":35.64,"sma_20":1587423.1,"sma_60":1583375.77,"sma_120":1519354.88},{"date":"2025-04-01","open":1508538,"high":1571823,"low":1502651,"close":1557105,"volume":42959,"rsi_14":45.25,"sma_20":1582860.7,"sma_60":1586417.37,"sma_120":1520348.31},{"date":"2025-04-02","open":1545331,"high":1555633,"low":1521783,"close":1545331,"volume":35263,"rsi_14":49.26,"sma_20":1576017.1,"sma_60":1588894.8,"sma_120":1521243.62},{"date":"2025-04-03","open":1523255,"high":1658656,"low":1523255,"close":1638051,"volume":96170,"rsi_14":61.74,"sma_20":1574766.1,"sma_60":1593285.5,"sma_120":1522641.77},{"date":"2025-04-04","open":1615975,"high":1633636,"low":1560049,"close":1573294,"volume":68978,"rsi_14":50.0,"sma_20":1572484.9,"sma_60":1596449.75,"sma_120":1523475.76},{"date":"2025-04-07","open":1493820,"high":1508538,"low":1476159,"close":1483518,"volume":76155,"rsi_14":38.69,"sma_20":1566965.85,"sma_60":1597970.55,"sma_120":1523524.82},{"date":"2025-04-08","open":1501179,"high":1520312,"low":1473216,"close":1477631,"volume":95430,"rsi_14":38.81,"sma_20":1562256.25,"sma_60":1598485.67,"sma_120":1523635.2},{"date":"2025-04-09","open":1468800,"high":1483518,"low":1452611,"close":1459970,"volume":69403,"rsi_14":38.24,"sma_20":1555854.15,"sma_60":1598093.2,"sma_120":1523242.73},{"date":"2025-04-10","open":1471744,"high":1515896,"low":1468800,"close":1499707,"volume":118726,"rsi_14":38.95,"sma_20":1553352.2,"sma_60":1598412.08,"sma_120":1523034.23},{"date":"2025-04-11","open":1480574,"high":1542388,"low":1476159,"close":1537972,"volume":51372,"rsi_14":45.33,"sma_20":1552910.65,"sma_60":1599515.88,"sma_120":1522580.44},{"date":"2025-04-14","open":1542388,"high":1542388,"low":1515896,"close":1527670,"volume":32476,"rsi_14":44.94,"sma_20":1550629.45,"sma_60":1600153.63,"sma_120":1522347.42},{"date":"2025-04-15","open":1523255,"high":1535029,"low":1501179,"close":1521783,"volume":45284,"rsi_14":44.69,"sma_20":1546950.05,"sma_60":1600398.92,"sma_120":1522445.53},{"date":"2025-04-16","open":1526199,"high":1536501,"low":1499707,"close":1505594,"volume":29182,"rsi_14":44.94,"sma_20":1542829.15,"sma_60":1600472.5,"sma_120":1521991.74},{"date":"2025-04-17","open":1512953,"high":1565936,"low":1510009,"close":1558577,"volume":56449,"rsi_14":51.31,"sma_20":1541872.5,"sma_60":1600889.5,"sma_120":1521599.27},{"date":"2025-04-18","open":1561520,"high":1562992,"low":1539444,"close":1543859,"volume":19425,"rsi_14":54.9,"sma_20":1538487.45,"sma_60":1601723.48,"sma_120":1521476.62},{"date":"2025-04-21","open":1549746,"high":1588012,"low":1540916,"close":1577710,"volume":27197,"rsi_14":52.08,"sma_20":1538045.95,"sma_60":1603121.65,"sma_120":1521636.07},{"date":"2025-04-22","open":1574766,"high":1595371,"low":1565936,"close":1582125,"volume":43896,"rsi_14":53.78,"sma_20":1538119.55,"sma_60":1604936.8,"sma_120":1522053.07},{"date":"2025-04-23","open":1593899,"high":1595371,"low":1539444,"close":1568879,"volume":58218,"rsi_14":41.52,"sma_20":1537678.0,"sma_60":1606212.32,"sma_120":1522114.39},{"date":"2025-04-24","open":1576238,"high":1582125,"low":1514425,"close":1539444,"volume":82650,"rsi_14":45.45,"sma_20":1536721.35,"sma_60":1606040.62,"sma_120":1521967.22},{"date":"2025-04-25","open":1540916,"high":1545331,"low":1514425,"close":1523255,"volume":63585,"rsi_14":56.65,"sma_20":1535691.15,"sma_60":1604765.1,"sma_120":1521820.04},{"date":"2025-04-28","open":1535029,"high":1537972,"low":1515896,"close":1526199,"volume":38944,"rsi_14":58.21,"sma_20":1537383.7,"sma_60":1603685.83,"sma_120":1521893.63},{"date":"2025-04-29","open":1532085,"high":1552690,"low":1523255,"close":1549746,"volume":42541,"rsi_14":64.88,"sma_20":1537015.75,"sma_60":1602655.6,"sma_120":1522519.12},{"date":"2025-04-30","open":1540916,"high":1551218,"low":1532085,"close":1548275,"volume":37524,"rsi_14":59.22,"sma_20":1537162.95,"sma_60":1602165.02,"sma_120":1523181.42},{"date":"2025-05-02","open":1535029,"high":1598314,"low":1533557,"close":1596842,"volume":50260,"rsi_14":60.75,"sma_20":1535102.5,"sma_60":1602165.02,"sma_120":1524015.4},{"date":"2025-05-07","open":1574766,"high":1574766,"low":1521783,"close":1532085,"volume":81448,"rsi_14":50.67,"sma_20":1533042.05,"sma_60":1600987.62,"sma_120":1524420.12},{"date":"2025-05-08","open":1540916,"high":1552690,"low":1524727,"close":1524727,"volume":46137,"rsi_14":50.45,"sma_20":1535102.5,"sma_60":1597946.02,"sma_120":1524542.77},{"date":"2025-05-09","open":1533557,"high":1535029,"low":1518840,"close":1530614,"volume":25516,"rsi_14":53.92,"sma_20":1537751.65,"sma_60":1595738.4,"sma_120":1525094.68},{"date":"2025-05-12","open":1532085,"high":1533557,"low":1455555,"close":1458498,"volume":98357,"rsi_14":35.22,"sma_20":1537678.05,"sma_60":1591249.57,"sma_120":1524935.24},{"date":"2025-05-13","open":1470272,"high":1490877,"low":1464385,"close":1471744,"volume":62693,"rsi_14":39.3,"sma_20":1536279.9,"sma_60":1587398.5,"sma_120":1524849.39},{"date":"2025-05-14","open":1465857,"high":1492348,"low":1455555,"close":1479103,"volume":46150,"rsi_14":34.12,"sma_20":1533336.45,"sma_60":1583130.45,"sma_120":1525070.16},{"date":"2025-05-15","open":1465857,"high":1480574,"low":1464385,"close":1468800,"volume":25899,"rsi_14":32.09,"sma_20":1530392.95,"sma_60":1578666.15,"sma_120":1525658.85},{"date":"2025-05-16","open":1471744,"high":1482046,"low":1467329,"close":1474687,"volume":21337,"rsi_14":34.76,"sma_20":1528038.15,"sma_60":1574177.32,"sma_120":1526210.75},{"date":"2025-05-19","open":1474687,"high":1533557,"low":1474687,"close":1512953,"volume":53046,"rsi_14":45.83,"sma_20":1528406.1,"sma_60":1570571.55,"sma_120":1527326.82},{"date":"2025-05-20","open":1520312,"high":1526199,"low":1502651,"close":1511481,"volume":37836,"rsi_14":48.06,"sma_20":1526051.3,"sma_60":1567407.3,"sma_120":1528688.19},{"date":"2025-05-21","open":1520312,"high":1646882,"low":1518840,"close":1618918,"volume":145474,"rsi_14":61.37,"sma_20":1529804.25,"sma_60":1566205.37,"sma_120":1530908.07},{"date":"2025-05-22","open":1708695,"high":1751375,"low":1579181,"close":1589484,"volume":161918,"rsi_14":54.8,"sma_20":1530392.95,"sma_60":1564316.63,"sma_120":1532649.63},{"date":"2025-05-23","open":1589484,"high":1595371,"low":1495292,"close":1495292,"volume":73781,"rsi_14":44.77,"sma_20":1526051.3,"sma_60":1561005.22,"sma_120":1533679.86},{"date":"2025-05-26","open":1515896,"high":1535029,"low":1490877,"close":1535029,"volume":65065,"rsi_14":43.79,"sma_20":1524358.8,"sma_60":1557693.8,"sma_120":1535016.69},{"date":"2025-05-27","open":1520312,"high":1533557,"low":1505594,"close":1510009,"volume":42949,"rsi_14":47.59,"sma_20":1522887.05,"sma_60":1554210.67,"sma_120":1535850.68},{"date":"2025-05-28","open":1512953,"high":1527670,"low":1505594,"close":1512953,"volume":26989,"rsi_14":48.7,"sma_20":1522371.95,"sma_60":1550997.37,"sma_120":1537064.87},{"date":"2025-05-29","open":1521783,"high":1526199,"low":1493820,"close":1510009,"volume":61087,"rsi_14":47.71,"sma_20":1521562.45,"sma_60":1548789.75,"sma_120":1537960.18},{"date":"2025-05-30","open":1504122,"high":1543859,"low":1499707,"close":1518840,"volume":78919,"rsi_14":57.79,"sma_20":1520017.15,"sma_60":1546631.2,"sma_120":1538352.64},{"date":"2025-06-02","open":1505594,"high":1535029,"low":1505594,"close":1517368,"volume":31964,"rsi_14":56.08,"sma_20":1518471.8,"sma_60":1543883.95,"sma_120":1539039.46},{"date":"2025-06-04","open":1517368,"high":1530614,"low":1508538,"close":1521783,"volume":53963,"rsi_14":55.73,"sma_20":1514718.85,"sma_60":1541529.15,"sma_120":1539812.12},{"date":"2025-06-05","open":1511481,"high":1530614,"low":1493820,"close":1499707,"volume":61743,"rsi_14":54.02,"sma_20":1513099.95,"sma_60":1539542.3,"sma_120":1540449.88},{"date":"2025-06-09","open":1505594,"high":1524727,"low":1495292,"close":1520312,"volume":52922,"rsi_14":55.72,"sma_20":1512879.2,"sma_60":1538315.85,"sma_120":1541332.93},{"date":"2025-06-10","open":1521783,"high":1532085,"low":1505594,"close":1530614,"volume":50649,"rsi_14":52.38,"sma_20":1512879.2,"sma_60":1537629.03,"sma_120":1542265.04},{"date":"2025-06-11","open":1527670,"high":1542388,"low":1518840,"close":1535029,"volume":42674,"rsi_14":53.15,"sma_20":1516705.75,"sma_60":1536745.98,"sma_120":1543258.47},{"date":"2025-06-12","open":1527670,"high":1533557,"low":1508538,"close":1514425,"volume":65770,"rsi_14":31.8,"sma_20":1518839.8,"sma_60":1536157.3,"sma_120":1544190.57},{"date":"2025-06-13","open":1515896,"high":1523255,"low":1483518,"close":1499707,"volume":64732,"rsi_14":33.51,"sma_20":1519870.0,"sma_60":1535372.37,"sma_120":1544926.45},{"date":"2025-06-16","open":1499707,"high":1502651,"low":1484990,"close":1493820,"volume":33350,"rsi_14":49.6,"sma_20":1521121.0,"sma_60":1534047.8,"sma_120":1545735.91},{"date":"2025-06-17","open":1499707,"high":1507066,"low":1480574,"close":1486461,"volume":49103,"rsi_14":33.98,"sma_20":1521709.7,"sma_60":1532232.63,"sma_120":1546373.66},{"date":"2025-06-18","open":1476159,"high":1483518,"low":1465857,"close":1477631,"volume":44878,"rsi_14":38.04,"sma_20":1519943.6,"sma_60":1530392.95,"sma_120":1546594.42},{"date":"2025-06-19","open":1480574,"high":1480574,"low":1465857,"close":1470272,"volume":30915,"rsi_14":34.74,"sma_20":1517883.15,"sma_60":1528602.32,"sma_120":1546594.42},{"date":"2025-06-20","open":1477631,"high":1502651,"low":1471744,"close":1495292,"volume":84388,"rsi_14":45.45,"sma_20":1511701.85,"sma_60":1526664.52,"sma_120":1547109.52},{"date":"2025-06-23","open":1476159,"high":1476159,"low":1457027,"close":1459970,"volume":47987,"rsi_14":34.38,"sma_20":1505226.15,"sma_60":1524555.02,"sma_120":1547256.7},{"date":"2025-06-24","open":1477631,"high":1480574,"low":1468800,"close":1477631,"volume":48592,"rsi_14":40.29,"sma_20":1504343.1,"sma_60":1522837.98,"sma_120":1547820.87},{"date":"2025-06-25","open":1471744,"high":1486461,"low":1458498,"close":1477631,"volume":39094,"rsi_14":38.97,"sma_20":1501473.2,"sma_60":1521170.0,"sma_120":1548618.06},{"date":"2025-06-26","open":1482046,"high":1486461,"low":1459970,"close":1470272,"volume":37701,"rsi_14":42.06,"sma_20":1499486.35,"sma_60":1519698.25,"sma_120":1549231.28},{"date":"2025-06-27","open":1477631,"high":1479103,"low":1461442,"close":1465857,"volume":25858,"rsi_14":33.91,"sma_20":1497131.55,"sma_60":1518398.22,"sma_120":1549942.62},{"date":"2025-06-30","open":1473216,"high":1473216,"low":1459970,"close":1459970,"volume":30269,"rsi_14":28.57,"sma_20":1494629.6,"sma_60":1517858.58,"sma_120":1550617.18},{"date":"2025-07-01","open":1462914,"high":1476159,"low":1462914,"close":1476159,"volume":37889,"rsi_14":33.33,"sma_20":1492495.55,"sma_60":1516509.48,"sma_120":1551463.43},{"date":"2025-07-02","open":1470272,"high":1508538,"low":1462914,"close":1484990,"volume":50431,"rsi_14":41.07,"sma_20":1490876.65,"sma_60":1515503.8,"sma_120":1552199.3},{"date":"2025-07-03","open":1493820,"high":1549746,"low":1474687,"close":1536501,"volume":85447,"rsi_14":59.12,"sma_20":1491612.55,"sma_60":1513811.3,"sma_120":1553548.4},{"date":"2025-07-04","open":1549746,"high":1554162,"low":1515896,"close":1527670,"volume":54847,"rsi_14":58.27,"sma_20":1493010.7,"sma_60":1513050.9,"sma_120":1554750.32},{"date":"2025-07-07","open":1529142,"high":1530614,"low":1507066,"close":1514425,"volume":30745,"rsi_14":56.64,"sma_20":1492716.35,"sma_60":1513566.02,"sma_120":1555768.28},{"date":"2025-07-08","open":1515896,"high":1523255,"low":1482046,"close":1490877,"volume":47497,"rsi_14":52.94,"sma_20":1490729.5,"sma_60":1513786.78,"sma_120":1556136.23},{"date":"2025-07-09","open":1496764,"high":1508538,"low":1483518,"close":1498235,"volume":34218,"rsi_14":56.21,"sma_20":1488889.8,"sma_60":1514424.53,"sma_120":1556258.87},{"date":"2025-07-10","open":1499707,"high":1599786,"low":1498235,"close":1589484,"volume":140490,"rsi_14":66.16,"sma_20":1492642.75,"sma_60":1515920.82,"sma_120":1557166.45},{"date":"2025-07-11","open":1570351,"high":1595371,"low":1555633,"close":1555633,"volume":220379,"rsi_14":66.5,"sma_20":1495439.05,"sma_60":1516215.17,"sma_120":1557865.52},{"date":"2025-07-14","open":1551218,"high":1558577,"low":1526199,"close":1533557,"volume":37910,"rsi_14":59.5,"sma_20":1497425.9,"sma_60":1516313.28,"sma_120":1558233.46},{"date":"2025-07-15","open":1530614,"high":1545331,"low":1505594,"close":1517368,"volume":52188,"rsi_14":56.4,"sma_20":1498971.25,"sma_60":1516239.7,"sma_120":1558319.31},{"date":"2025-07-16","open":1512953,"high":1524727,"low":1505594,"close":1520312,"volume":32590,"rsi_14":58.17,"sma_20":1501105.3,"sma_60":1516485.0,"sma_120":1558478.75},{"date":"2025-07-17","open":1542388,"high":1595371,"low":1526199,"close":1574766,"volume":72233,"rsi_14":65.29,"sma_20":1506330.0,"sma_60":1516754.82,"sma_120":1558822.16},{"date":"2025-07-18","open":1589484,"high":1589484,"low":1520312,"close":1546803,"volume":51661,"rsi_14":61.48,"sma_20":1508905.55,"sma_60":1516803.88,"sma_120":1559263.68},{"date":"2025-07-21","open":1551218,"high":1555633,"low":1523255,"close":1529142,"volume":39183,"rsi_14":56.98,"sma_20":1512364.15,"sma_60":1515994.42,"sma_120":1559558.03},{"date":"2025-07-22","open":1529142,"high":1546803,"low":1524727,"close":1533557,"volume":32160,"rsi_14":56.47,"sma_20":1515160.45,"sma_60":1515184.95,"sma_120":1560060.88},{"date":"2025-07-23","open":1557105,"high":1586540,"low":1539444,"close":1565936,"volume":72868,"rsi_14":54.13,"sma_20":1519575.7,"sma_60":1515135.9,"sma_120":1560674.11},{"date":"2025-07-24","open":1589484,"high":1663071,"low":1586540,"close":1601257,"volume":125525,"rsi_14":59.62,"sma_20":1526124.95,"sma_60":1516166.12,"sma_120":1561103.37},{"date":"2025-07-25","open":1602729,"high":1602729,"low":1562992,"close":1568879,"volume":39397,"rsi_14":56.78,"sma_20":1531276.05,"sma_60":1516926.52,"sma_120":1560845.81},{"date":"2025-07-28","open":1586540,"high":1588012,"low":1551218,"close":1570351,"volume":42219,"rsi_14":60.47,"sma_20":1536795.1,"sma_60":1517662.38,"sma_120":1560674.11},{"date":"2025-07-29","open":1574766,"high":1611560,"low":1574766,"close":1601257,"volume":43539,"rsi_14":62.77,"sma_20":1543050.0,"sma_60":1518520.9,"sma_120":1560588.25},{"date":"2025-07-30","open":1586540,"high":1630692,"low":1586540,"close":1615975,"volume":62227,"rsi_14":54.05,"sma_20":1549599.25,"sma_60":1519649.23,"sma_120":1560907.12},{"date":"2025-07-31","open":1611560,"high":1621862,"low":1560049,"close":1570351,"volume":47470,"rsi_14":52.17,"sma_20":1551291.75,"sma_60":1519207.72,"sma_120":1560686.37},{"date":"2025-08-01","open":1555633,"high":1574766,"low":1514425,"close":1521783,"volume":55154,"rsi_14":48.39,"sma_20":1550997.4,"sma_60":1519036.02,"sma_120":1560011.82},{"date":"2025-08-04","open":1532085,"high":1549746,"low":1514425,"close":1542388,"volume":33203,"rsi_14":53.39,"sma_20":1552395.55,"sma_60":1519330.37,"sma_120":1558638.19},{"date":"2025-08-05","open":1561520,"high":1571823,"low":1543859,"close":1546803,"volume":28131,"rsi_14":53.57,"sma_20":1555191.85,"sma_60":1519600.18,"sma_120":1557669.29},{"date":"2025-08-06","open":1529142,"high":1530614,"low":1512953,"close":1517368,"volume":29530,"rsi_14":41.7,"sma_20":1556148.5,"sma_60":1520581.35,"sma_120":1555915.46},{"date":"2025-08-07","open":1523255,"high":1524727,"low":1499707,"close":1514425,"volume":26213,"rsi_14":44.95,"sma_20":1552395.55,"sma_60":1521292.7,"sma_120":1554345.6},{"date":"2025-08-08","open":1515896,"high":1515896,"low":1499707,"close":1504122,"volume":32702,"rsi_14":46.01,"sma_20":1549820.0,"sma_60":1521709.68,"sma_120":1552420.07},{"date":"2025-08-11","open":1512953,"high":1536501,"low":1508538,"close":1518840,"volume":24378,"rsi_14":47.73,"sma_20":1549084.15,"sma_60":1522543.68,"sma_120":1550604.92},{"date":"2025-08-12","open":1512953,"high":1530614,"low":1501179,"close":1502651,"volume":28010,"rsi_14":39.71,"sma_20":1548348.3,"sma_60":1523009.75,"sma_120":1548593.53},{"date":"2025-08-13","open":1515896,"high":1530614,"low":1510009,"close":1530614,"volume":24052,"rsi_14":38.24,"sma_20":1548863.4,"sma_60":1523304.1,"sma_120":1546937.82},{"date":"2025-08-14","open":1545331,"high":1545331,"low":1517368,"close":1520312,"volume":28847,"rsi_14":41.27,"sma_20":1546140.7,"sma_60":1523451.28,"sma_120":1545429.29},{"date":"2025-08-18","open":1529142,"high":1545331,"low":1510009,"close":1512953,"volume":27449,"rsi_14":39.9,"sma_20":1544448.2,"sma_60":1521685.2,"sma_120":1543945.28},{"date":"2025-08-19","open":1521783,"high":1526199,"low":1502651,"close":1507066,"volume":23057,"rsi_14":31.82,"sma_20":1543344.4,"sma_60":1520311.57,"sma_120":1542314.1},{"date":"2025-08-20","open":1515896,"high":1515896,"low":1487933,"close":1499707,"volume":27860,"rsi_14":26.9,"sma_20":1541651.9,"sma_60":1520385.15,"sma_120":1540695.18},{"date":"2025-08-21","open":1508538,"high":1512953,"low":1495292,"close":1496764,"volume":20093,"rsi_14":32.39,"sma_20":1538193.3,"sma_60":1519747.4,"sma_120":1538720.6},{"date":"2025-08-22","open":1507066,"high":1529142,"low":1499707,"close":1515896,"volume":30910,"rsi_14":48.36,"sma_20":1533925.25,"sma_60":1519845.52,"sma_120":1537028.09},{"date":"2025-08-25","open":1526199,"high":1532085,"low":1508538,"close":1515896,"volume":28545,"rsi_14":41.67,"sma_20":1531276.1,"sma_60":1519894.57,"sma_120":1535445.97},{"date":"2025-08-26","open":1507066,"high":1524727,"low":1499707,"close":1499707,"volume":53660,"rsi_14":36.21,"sma_20":1527743.9,"sma_60":1519722.87,"sma_120":1534256.31},{"date":"2025-08-27","open":1499707,"high":1512953,"low":1496764,"close":1501179,"volume":25069,"rsi_14":44.33,"sma_20":1522740.0,"sma_60":1519428.52,"sma_120":1533029.86},{"date":"2025-08-28","open":1501179,"high":1508538,"low":1489405,"close":1489405,"volume":35171,"rsi_14":41.75,"sma_20":1516411.5,"sma_60":1518962.47,"sma_120":1531423.21},{"date":"2025-08-29","open":1490877,"high":1498235,"low":1471744,"close":1473216,"volume":54548,"rsi_14":40.19,"sma_20":1511554.75,"sma_60":1518153.02,"sma_120":1529841.08},{"date":"2025-09-01","open":1474687,"high":1480574,"low":1464385,"close":1465857,"volume":40996,"rsi_14":32.35,"sma_20":1508758.45,"sma_60":1517588.85,"sma_120":1528565.57},{"date":"2025-09-02","open":1477631,"high":1482046,"low":1461442,"close":1467329,"volume":33967,"rsi_14":36.96,"sma_20":1505005.5,"sma_60":1516705.8,"sma_120":1527510.82},{"date":"2025-09-03","open":1464385,"high":1493820,"low":1464385,"close":1489405,"volume":31732,"rsi_14":34.09,"sma_20":1502135.6,"sma_60":1516018.98,"sma_120":1526824.01},{"date":"2025-09-04","open":1480574,"high":1496764,"low":1480574,"close":1496764,"volume":35461,"rsi_14":40.7,"sma_20":1501105.4,"sma_60":1515381.23,"sma_120":1526063.61},{"date":"2025-09-05","open":1493820,"high":1517368,"low":1493820,"close":1515896,"volume":35657,"rsi_14":51.06,"sma_20":1501178.95,"sma_60":1515405.75,"sma_120":1525781.52},{"date":"2025-09-08","open":1518840,"high":1529142,"low":1510009,"close":1517368,"volume":22239,"rsi_14":53.85,"sma_20":1501841.25,"sma_60":1515700.1,"sma_120":1525536.23},{"date":"2025-09-09","open":1549746,"high":1564464,"low":1515896,"close":1532085,"volume":50881,"rsi_14":61.46,"sma_20":1502503.5,"sma_60":1516337.85,"sma_120":1525192.82},{"date":"2025-09-10","open":1532085,"high":1535029,"low":1517368,"close":1521783,"volume":37295,"rsi_14":58.42,"sma_20":1503460.1,"sma_60":1516926.55,"sma_120":1524579.59},{"date":"2025-09-11","open":1527670,"high":1546803,"low":1517368,"close":1524727,"volume":70995,"rsi_14":53.33,"sma_20":1503165.75,"sma_60":1517711.48,"sma_120":1524052.22},{"date":"2025-09-12","open":1526199,"high":1529142,"low":1510009,"close":1527670,"volume":53356,"rsi_14":54.35,"sma_20":1503533.65,"sma_60":1518668.12,"sma_120":1523635.22},{"date":"2025-09-15","open":1518840,"high":1533557,"low":1511481,"close":1530614,"volume":43678,"rsi_14":62.65,"sma_20":1504416.7,"sma_60":1519256.82,"sma_120":1522960.67},{"date":"2025-09-16","open":1521783,"high":1530614,"low":1518840,"close":1524727,"volume":33485,"rsi_14":59.3,"sma_20":1505299.75,"sma_60":1520336.1,"sma_120":1522445.56},{"date":"2025-09-17","open":1514425,"high":1521783,"low":1499707,"close":1501179,"volume":48967,"rsi_14":54.26,"sma_20":1505373.35,"sma_60":1520728.57,"sma_120":1521783.27},{"date":"2025-09-18","open":1505594,"high":1515896,"low":1498235,"close":1514425,"volume":34835,"rsi_14":65.22,"sma_20":1506256.4,"sma_60":1521341.8,"sma_120":1521255.9},{"date":"2025-09-19","open":1505594,"high":1515896,"low":1501179,"close":1507066,"volume":61967,"rsi_14":65.22,"sma_20":1505814.9,"sma_60":1521955.03,"sma_120":1520826.64},{"date":"2025-09-22","open":1510009,"high":1517368,"low":1496764,"close":1510009,"volume":34984,"rsi_14":65.59,"sma_20":1505520.55,"sma_60":1522690.9,"sma_120":1520544.56},{"date":"2025-09-23","open":1502651,"high":1540916,"low":1502651,"close":1524727,"volume":56352,"rsi_14":63.64,"sma_20":1506771.55,"sma_60":1523770.18,"sma_120":1520814.38},{"date":"2025-09-24","open":1529142,"high":1539444,"low":1521783,"close":1539444,"volume":48459,"rsi_14":65.59,"sma_20":1508684.8,"sma_60":1524824.93,"sma_120":1520667.21},{"date":"2025-09-25","open":1537972,"high":1539444,"low":1502651,"close":1504122,"volume":53276,"rsi_14":46.15,"sma_20":1509420.65,"sma_60":1525143.8,"sma_120":1520323.8},{"date":"2025-09-26","open":1486461,"high":1493820,"low":1445253,"close":1471744,"volume":64505,"rsi_14":37.6,"sma_20":1509347.05,"sma_60":1524064.52,"sma_120":1518937.91},{"date":"2025-09-29","open":1477631,"high":1486461,"low":1470272,"close":1476159,"volume":40731,"rsi_14":33.9,"sma_20":1509862.15,"sma_60":1523206.0,"sma_120":1518128.45},{"date":"2025-09-30","open":1471744,"high":1477631,"low":1464385,"close":1467329,"volume":57385,"rsi_14":34.19,"sma_20":1509862.15,"sma_60":1522421.07,"sma_120":1517993.54},{"date":"2025-10-01","open":1470272,"high":1489405,"low":1470272,"close":1479103,"volume":43680,"rsi_14":37.4,"sma_20":1509347.05,"sma_60":1522224.83,"sma_120":1518005.81},{"date":"2025-10-02","open":1490877,"high":1498235,"low":1479103,"close":1484990,"volume":56642,"rsi_14":38.4,"sma_20":1508758.35,"sma_60":1522004.08,"sma_120":1518214.31},{"date":"2025-10-10","open":1495292,"high":1504122,"low":1484990,"close":1492348,"volume":50161,"rsi_14":39.84,"sma_20":1507580.95,"sma_60":1520385.15,"sma_120":1518152.98},{"date":"2025-10-13","open":1492348,"high":1505594,"low":1482046,"close":1501179,"volume":59911,"rsi_14":43.85,"sma_20":1506771.5,"sma_60":1519477.58,"sma_120":1517846.38},{"date":"2025-10-14","open":1486461,"high":1526199,"low":1476159,"close":1511481,"volume":68632,"rsi_14":52.89,"sma_20":1505741.3,"sma_60":1519109.65,"sma_120":1517711.47},{"date":"2025-10-15","open":1530614,"high":1664542,"low":1526199,"close":1658656,"volume":231769,"rsi_14":73.11,"sma_20":1512584.95,"sma_60":1521464.45,"sma_120":1518852.07},{"date":"2025-10-16","open":1643938,"high":1668958,"low":1640995,"close":1667486,"volume":53270,"rsi_14":75.59,"sma_20":1519722.9,"sma_60":1523917.35,"sma_120":1520201.18},{"date":"2025-10-17","open":1658656,"high":1667486,"low":1633636,"close":1643938,"volume":52689,"rsi_14":70.04,"sma_20":1525536.3,"sma_60":1525070.22,"sma_120":1520912.52},{"date":"2025-10-20","open":1649825,"high":1695449,"low":1645410,"close":1670429,"volume":69458,"rsi_14":71.06,"sma_20":1532527.05,"sma_60":1527130.65,"sma_120":1521967.27},{"date":"2025-10-21","open":1673373,"high":1692506,"low":1660127,"close":1683675,"volume":58443,"rsi_14":70.94,"sma_20":1540474.45,"sma_60":1529706.2,"sma_120":1522850.31},{"date":"2025-10-22","open":1682203,"high":1745488,"low":1674845,"close":1726356,"volume":62053,"rsi_14":81.59,"sma_20":1551733.3,"sma_60":1532919.52,"sma_120":1524052.23},{"date":"2025-10-23","open":1710167,"high":1732243,"low":1693977,"close":1710167,"volume":47227,"rsi_14":85.53,"sma_20":1561520.4,"sma_60":1535323.37,"sma_120":1525229.63},{"date":"2025-10-24","open":1733714,"high":1757262,"low":1723412,"close":1733714,"volume":41188,"rsi_14":86.31,"sma_20":1572852.8,"sma_60":1537530.98,"sma_120":1526848.55},{"date":"2025-10-27","open":1745488,"high":1782282,"low":1744017,"close":1777867,"volume":74098,"rsi_14":89.81,"sma_20":1586245.7,"sma_60":1541014.12,"sma_120":1528970.32},{"date":"2025-10-28","open":1829378,"high":1861756,"low":1779339,"close":1813189,"volume":110853,"rsi_14":90.39,"sma_20":1600668.8,"sma_60":1545061.42,"sma_120":1531361.9},{"date":"2025-10-29","open":1835265,"high":1848511,"low":1780810,"close":1797000,"volume":191382,"rsi_14":86.81,"sma_20":1613546.6,"sma_60":1548323.8,"sma_120":1533422.35},{"date":"2025-10-30","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":86.57,"sma_20":1628190.5,"sma_60":1551340.88,"sma_120":1535495.06},{"date":"2025-10-31","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":86.28,"sma_20":1644453.3,"sma_60":1555118.37,"sma_120":1537163.04},{"date":"2025-11-03","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":85.93,"sma_20":1660495.35,"sma_60":1559705.32,"sma_120":1539370.67},{"date":"2025-11-04","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":77.65,"sma_20":1676978.9,"sma_60":1563948.85,"sma_120":1541639.61},{"date":"2025-11-05","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":76.83,"sma_20":1692873.75,"sma_60":1568118.8,"sma_120":1543859.49},{"date":"2025-11-06","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":85.14,"sma_20":1708474.25,"sma_60":1572779.33,"sma_120":1546680.34},{"date":"2025-11-07","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":83.08,"sma_20":1723706.85,"sma_60":1577488.92,"sma_120":1549390.81},{"date":"2025-11-10","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":81.82,"sma_20":1738497.9,"sma_60":1582370.22,"sma_120":1552039.95},{"date":"2025-11-11","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":76.09,"sma_20":1752773.85,"sma_60":1587006.22,"sma_120":1554774.95},{"date":"2025-11-12","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":86.42,"sma_20":1759691.05,"sma_60":1591912.03,"sma_120":1557460.89},{"date":"2025-11-13","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":83.08,"sma_20":1766166.75,"sma_60":1596351.8,"sma_120":1559827.95},{"date":"2025-11-14","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":68.57,"sma_20":1773819.85,"sma_60":1600963.27,"sma_120":1562207.27},{"date":"2025-11-17","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":0.0,"sma_20":1780148.4,"sma_60":1605697.38,"sma_120":1563691.29},{"date":"2025-11-18","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":100.0,"sma_20":1785814.65,"sma_60":1610529.62,"sma_120":1565420.59},{"date":"2025-11-19","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":100.0,"sma_20":1789346.85,"sma_60":1615484.5,"sma_120":1567934.82},{"date":"2025-11-20","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":100.0,"sma_20":1793688.5,"sma_60":1620488.43,"sma_120":1570117.92},{"date":"2025-11-21","open":1797000,"high":1797000,"low":1797000,"close":1797000,"volume":0,"rsi_14":100.0,"sma_20":1796852.8,"sma_60":1625173.5,"sma_120":1572509.51},{"date":"2025-11-24","open":1797000,"high":1841000,"low":1650000,"close":1789000,"volume":560815,"rsi_14":0.0,"sma_20":1797409.45,"sma_60":1629725.23,"sma_120":1574809.9},{"date":"2025-11-25","open":1812000,"high":1812000,"low":1586000,"close":1627000,"volume":224828,"rsi_14":0.0,"sma_20":1788100.0,"sma_60":1631846.78,"sma_120":1575784.82},{"date":"2025-11-26","open":1640000,"high":1681000,"low":1600000,"close":1651000,"volume":115530,"rsi_14":12.37,"sma_20":1780800.0,"sma_60":1634343.8,"sma_120":1576886.16},{"date":"2025-11-27","open":1662000,"high":1687000,"low":1640000,"close":1646000,"volume":70847,"rsi_14":12.06,"sma_20":1773250.0,"sma_60":1636953.72,"sma_120":1577958.09},{"date":"2025-11-28","open":1653000,"high":1655000,"low":1605000,"close":1607000,"volume":50331,"rsi_14":10.08,"sma_20":1763750.0,"sma_60":1639183.45,"sma_120":1578668.23},{"date":"2025-12-01","open":1629000,"high":1662000,"low":1623000,"close":1649000,"volume":54392,"rsi_14":23.57,"sma_20":1756350.0,"sma_60":1642235.83,"sma_120":1579912.34},{"date":"2025-12-02","open":1662000,"high":1663000,"low":1645000,"close":1654000,"volume":33670,"rsi_14":24.91,"sma_20":1749200.0,"sma_60":1645347.02,"sma_120":1581026.41},{"date":"2025-12-03","open":1659000,"high":1694000,"low":1650000,"close":1654000,"volume":44310,"rsi_14":24.91,"sma_20":1742050.0,"sma_60":1648090.27,"sma_120":1582054.62},{"date":"2025-12-04","open":1677000,"high":1693000,"low":1650000,"close":1680000,"volume":34738,"rsi_14":31.19,"sma_20":1736200.0,"sma_60":1651144.2,"sma_120":1583262.72},{"date":"2025-12-05","open":1667000,"high":1677500,"low":1640000,"close":1641000,"volume":54357,"rsi_14":27.71,"sma_20":1728400.0,"sma_60":1653229.27,"sma_120":1584317.51},{"date":"2025-12-08","open":1650000,"high":1651000,"low":1623000,"close":1629000,"volume":36652,"rsi_14":26.8,"sma_20":1720000.0,"sma_60":1655089.8,"sma_120":1585394.95},{"date":"2025-12-09","open":1639000,"high":1664000,"low":1628000,"close":1660000,"volume":44895,"rsi_14":32.57,"sma_20":1713150.0,"sma_60":1657221.72,"sma_120":1586779.78},{"date":"2025-12-10","open":1657000,"high":1674000,"low":1637000,"close":1665000,"volume":34891,"rsi_14":33.42,"sma_20":1706550.0,"sma_60":1659608.67,"sma_120":1588267.61},{"date":"2025-12-11","open":1666000,"high":1693000,"low":1661000,"close":1669000,"volume":60950,"rsi_14":34.08,"sma_20":1700150.0,"sma_60":1662013.22,"sma_120":1589862.35},{"date":"2025-12-12","open":1679000,"high":1698000,"low":1668000,"close":1692000,"volume":44882,"rsi_14":38.37,"sma_20":1694900.0,"sma_60":1664752.05,"sma_120":1591710.08},{"date":"2025-12-15","open":1680000,"high":1830000,"low":1671000,"close":1772000,"volume":107019,"rsi_14":71.64,"sma_20":1693650.0,"sma_60":1668775.15,"sma_120":1594015.98},{"date":"2025-12-16","open":1815000,"high":1820000,"low":1771000,"close":1790000,"volume":54125,"rsi_14":71.12,"sma_20":1693300.0,"sma_60":1673196.37,"sma_120":1596766.23},{"date":"2025-12-17","open":1790000,"high":1790000,"low":1740000,"close":1750000,"volume":40730,"rsi_14":64.29,"sma_20":1690950.0,"sma_60":1677343.38,"sma_120":1599035.98},{"date":"2025-12-18","open":1750000,"high":1793500,"low":1728000,"close":1738000,"volume":38712,"rsi_14":69.44,"sma_20":1688000.0,"sma_60":1681069.63,"sma_120":1601205.72},{"date":"2025-12-19","open":1765000,"high":1770000,"low":1697000,"close":1733000,"volume":45677,"rsi_14":64.0,"sma_20":1684800.0,"sma_60":1684835.2,"sma_120":1603395.12},{"date":"2025-12-22","open":1785000,"high":1785000,"low":1711000,"close":1724000,"volume":42564,"rsi_14":61.51,"sma_20":1681550.0,"sma_60":1688401.72,"sma_120":1605546.31},{"date":"2025-12-23","open":1731000,"high":1745000,"low":1714000,"close":1720000,"volume":36146,"rsi_14":60.71,"sma_20":1686200.0,"sma_60":1691656.27,"sma_120":1607713.23},{"date":"2025-12-24","open":1717000,"high":1720000,"low":1685000,"close":1691000,"volume":36975,"rsi_14":51.77,"sma_20":1688200.0,"sma_60":1694182.2,"sma_120":1609503.57},{"date":"2025-12-26","open":1691000,"high":1693000,"low":1676000,"close":1692000,"volume":27002,"rsi_14":59.34,"sma_20":1690500.0,"sma_60":1697313.5,"sma_120":1611228.65},{"date":"2025-12-29","open":1683000,"high":1710000,"low":1680000,"close":1706000,"volume":25923,"rsi_14":64.0,"sma_20":1695450.0,"sma_60":1701217.77,"sma_120":1612641.14},{"date":"2025-12-30","open":1700000,"high":1703000,"low":1692000,"close":1695000,"volume":26967,"rsi_14":56.86,"sma_20":1697750.0,"sma_60":1704865.12,"sma_120":1614035.56},{"date":"2026-01-02","open":1695000,"high":1709000,"low":1679000,"close":1683000,"volume":46684,"rsi_14":53.44,"sma_20":1699200.0,"sma_60":1708459.63,"sma_120":1615440.35},{"date":"2026-01-05","open":1673000,"high":1724000,"low":1671000,"close":1713000,"volume":51390,"rsi_14":57.64,"sma_20":1702150.0,"sma_60":1712357.92,"sma_120":1617291.38},{"date":"2026-01-06","open":1720000,"high":1735000,"low":1710000,"close":1721000,"volume":36813,"rsi_14":55.31,"sma_20":1704200.0,"sma_60":1716291.42,"sma_120":1619147.75},{"date":"2026-01-07","open":1736000,"high":1789000,"low":1730000,"close":1767000,"volume":61546,"rsi_14":48.95,"sma_20":1710500.0,"sma_60":1720868.95,"sma_120":1620627.05},{"date":"2026-01-08","open":1767000,"high":1900000,"low":1766000,"close":1885000,"volume":128454,"rsi_14":64.01,"sma_20":1723300.0,"sma_60":1727265.97,"sma_120":1623371.77},{"date":"2026-01-09","open":1875000,"high":1879000,"low":1834000,"close":1878000,"volume":70385,"rsi_14":70.92,"sma_20":1734200.0,"sma_60":1733374.62,"sma_120":1626242.13},{"date":"2026-01-12","open":1899000,"high":1915000,"low":1845000,"close":1859000,"volume":68736,"rsi_14":69.33,"sma_20":1743900.0,"sma_60":1736713.68,"sma_120":1629089.07},{"date":"2026-01-13","open":1885000,"high":1944000,"low":1881000,"close":1908000,"volume":77125,"rsi_14":74.51,"sma_20":1755850.0,"sma_60":1740722.25,"sma_120":1632319.8},{"date":"2026-01-14","open":1924000,"high":1948000,"low":1912000,"close":1927000,"volume":86681,"rsi_14":77.66,"sma_20":1767600.0,"sma_60":1745439.95,"sma_120":1635255.08},{"date":"2026-01-15","open":1930000,"high":1987000,"low":1921000,"close":1965000,"volume":70485,"rsi_14":80.55,"sma_20":1777250.0,"sma_60":1750349.47,"sma_120":1638740.06},{"date":"2026-01-16","open":1980000,"high":1981000,"low":1895000,"close":1947000,"volume":67834,"rsi_14":82.82,"sma_20":1785100.0,"sma_60":1754738.22,"sma_120":1642222.21},{"date":"2026-01-19","open":1927000,"high":1940000,"low":1900000,"close":1921000,"volume":44904,"rsi_14":77.59,"sma_20":1793650.0,"sma_60":1757982.28,"sma_120":1645450.9},{"date":"2026-01-20","open":1922000,"high":1942000,"low":1912000,"close":1920000,"volume":42737,"rsi_14":76.62,"sma_20":1802750.0,"sma_60":1761479.5,"sma_120":1648401.43},{"date":"2026-01-21","open":1909000,"high":1909000,"low":1870000,"close":1873000,"volume":59612,"rsi_14":70.32,"sma_20":1809750.0,"sma_60":1763800.93,"sma_120":1650665.96},{"date":"2026-01-22","open":1874000,"high":1888000,"low":1778000,"close":1778000,"volume":182684,"rsi_14":59.12,"sma_20":1812450.0,"sma_60":1763803.15,"sma_120":1652408.63},{"date":"2026-01-23","open":1794000,"high":1808000,"low":1790000,"close":1802000,"volume":62438,"rsi_14":58.64,"sma_20":1816550.0,"sma_60":1763616.67,"sma_120":1654339.04},{"date":"2026-01-26","open":1805000,"high":1819000,"low":1793000,"close":1807000,"volume":72980,"rsi_14":58.4,"sma_20":1822350.0,"sma_60":1763783.33,"sma_120":1656053.57},{"date":"2026-01-27","open":1808000,"high":1809000,"low":1790000,"close":1790000,"volume":74402,"rsi_14":52.38,"sma_20":1827250.0,"sma_60":1763666.67,"sma_120":1657503.77},{"date":"2026-01-28","open":1802000,"high":1814000,"low":1785000,"close":1791000,"volume":59883,"rsi_14":37.16,"sma_20":1831500.0,"sma_60":1763566.67,"sma_120":1659342.52},{"date":"2026-01-29","open":1796000,"high":1798000,"low":1765000,"close":1776000,"volume":67355,"rsi_14":36.36,"sma_20":1835550.0,"sma_60":1763216.67,"sma_120":1661460.99},{"date":"2026-01-30","open":1781000,"high":1782000,"low":1745000,"close":1745000,"volume":63642,"rsi_14":35.23,"sma_20":1838650.0,"sma_60":1762350.0,"sma_120":1663149.43},{"date":"2026-02-02","open":1745000,"high":1763000,"low":1705000,"close":1711000,"volume":67005,"rsi_14":23.45,"sma_20":1838550.0,"sma_60":1760916.67,"sma_120":1664517.73},{"date":"2026-02-03","open":1717000,"high":1756000,"low":1712000,"close":1749000,"volume":50120,"rsi_14":27.18,"sma_20":1839950.0,"sma_60":1760116.67,"sma_120":1666448.0},{"date":"2026-02-04","open":1755000,"high":1778000,"low":1745000,"close":1759000,"volume":55355,"rsi_14":21.55,"sma_20":1839550.0,"sma_60":1759483.33,"sma_120":1668486.12},{"date":"2026-02-05","open":1792000,"high":1795000,"low":1700000,"close":1700000,"volume":59550,"rsi_14":19.35,"sma_20":1830300.0,"sma_60":1757866.67,"sma_120":1670118.44},{"date":"2026-02-06","open":1688000,"high":1688000,"low":1637000,"close":1668000,"volume":57738,"rsi_14":19.07,"sma_20":1819800.0,"sma_60":1755716.67,"sma_120":1671361.44},{"date":"2026-02-09","open":1704000,"high":1717000,"low":1676000,"close":1694000,"volume":57218,"rsi_14":23.96,"sma_20":1811550.0,"sma_60":1754000.0,"sma_120":1672956.02},{"date":"2026-02-10","open":1705000,"high":1740000,"low":1691000,"close":1710000,"volume":46371,"rsi_14":29.78,"sma_20":1801650.0,"sma_60":1752550.0,"sma_120":1674450.9},{"date":"2026-02-11","open":1732000,"high":1743000,"low":1710000,"close":1712000,"volume":31291,"rsi_14":39.35,"sma_20":1790900.0,"sma_60":1751133.33,"sma_120":1676048.3},{"date":"2026-02-12","open":1727000,"high":1728000,"low":1707000,"close":1719000,"volume":39569,"rsi_14":35.84,"sma_20":1778600.0,"sma_60":1749833.33,"sma_120":1677765.36},{"date":"2026-02-13","open":1710000,"high":1715000,"low":1702000,"close":1710000,"volume":30115,"rsi_14":33.67,"sma_20":1766750.0,"sma_60":1748383.33,"sma_120":1679456.48},{"date":"2026-02-19","open":1712000,"high":1753000,"low":1712000,"close":1720000,"volume":40847,"rsi_14":37.93,"sma_20":1756700.0,"sma_60":1747100.0,"sma_120":1681292.25},{"date":"2026-02-20","open":1729000,"high":1739000,"low":1727000,"close":1736000,"volume":32604,"rsi_14":40.98,"sma_20":1747500.0,"sma_60":1746083.33,"sma_120":1683285.88},{"date":"2026-02-23","open":1741000,"high":1757000,"low":1713000,"close":1717000,"volume":67316,"rsi_14":40.45,"sma_20":1739700.0,"sma_60":1744750.0,"sma_120":1684961.75},{"date":"2026-02-24","open":1747000,"high":1747000,"low":1719000,"close":1723000,"volume":47116,"rsi_14":46.13,"sma_20":1736950.0,"sma_60":1743650.0,"sma_120":1686687.62},{"date":"2026-02-25","open":1723000,"high":1732000,"low":1715000,"close":1728000,"volume":45641,"rsi_14":53.33,"sma_20":1733250.0,"sma_60":1745333.33,"sma_120":1688590.06},{"date":"2026-02-26","open":1728000,"high":1775000,"low":1728000,"close":1766000,"volume":88413,"rsi_14":53.33,"sma_20":1731200.0,"sma_60":1747250.0,"sma_120":1690796.9},{"date":"2026-02-27","open":1760000,"high":1778000,"low":1741000,"close":1778000,"volume":97725,"rsi_14":53.7,"sma_20":1730600.0,"sma_60":1749450.0,"sma_120":1693201.86},{"date":"2026-03-03","open":1775000,"high":1775000,"low":1679000,"close":1681000,"volume":81261,"rsi_14":46.78,"sma_20":1725100.0,"sma_60":1750683.33,"sma_120":1694933.39},{"date":"2026-03-04","open":1639000,"high":1650000,"low":1501000,"close":1516000,"volume":83414,"rsi_14":32.24,"sma_20":1712100.0,"sma_60":1748466.67,"sma_120":1695351.25},{"date":"2026-03-05","open":1626000,"high":1669000,"low":1588000,"close":1647000,"volume":70178,"rsi_14":45.59,"sma_20":1707200.0,"sma_60":1748350.0,"sma_120":1696848.51},{"date":"2026-03-06","open":1614000,"high":1668000,"low":1599000,"close":1644000,"volume":57347,"rsi_14":43.65,"sma_20":1703850.0,"sma_60":1748183.33,"sma_120":1698136.8},{"date":"2026-03-09","open":1558000,"high":1602000,"low":1542000,"close":1579000,"volume":56445,"rsi_14":38.59,"sma_20":1695350.0,"sma_60":1746500.0,"sma_120":1698822.1},{"date":"2026-03-10","open":1638000,"high":1640000,"low":1579000,"close":1592000,"volume":48257,"rsi_14":39.22,"sma_20":1687000.0,"sma_60":1745683.33,"sma_120":1699456.3},{"date":"2026-03-11","open":1630000,"high":1693000,"low":1626000,"close":1657000,"volume":48088,"rsi_14":45.89,"sma_20":1684850.0,"sma_60":1746150.0,"sma_120":1700619.9},{"date":"2026-03-12","open":1650000,"high":1650000,"low":1610000,"close":1625000,"volume":63692,"rsi_14":42.88,"sma_20":1682700.0,"sma_60":1745566.67,"sma_120":1701394.19},{"date":"2026-03-13","open":1589000,"high":1599000,"low":1575000,"close":1592000,"volume":42424,"rsi_14":39.47,"sma_20":1677600.0,"sma_60":1744350.0,"sma_120":1701979.33},{"date":"2026-03-16","open":1590000,"high":1590000,"low":1551000,"close":1568000,"volume":29984,"rsi_14":39.19,"sma_20":1670500.0,"sma_60":1742666.67,"sma_120":1702339.94},{"date":"2026-03-17","open":1589000,"high":1608000,"low":1582000,"close":1587000,"volume":29429,"rsi_14":40.31,"sma_20":1664250.0,"sma_60":1740916.67,"sma_120":1702834.36},{"date":"2026-03-18","open":1600000,"high":1650000,"low":1598000,"close":1626000,"volume":50561,"rsi_14":43.07,"sma_20":1659600.0,"sma_60":1738483.33,"sma_120":1703629.24},{"date":"2026-03-19","open":1597000,"high":1605000,"low":1585000,"close":1585000,"volume":30824,"rsi_14":37.75,"sma_20":1653350.0,"sma_60":1735066.67,"sma_120":1704131.52},{"date":"2026-03-20","open":1599000,"high":1631000,"low":1595000,"close":1601000,"volume":31941,"rsi_14":38.09,"sma_20":1647400.0,"sma_60":1732583.33,"sma_120":1704963.36},{"date":"2026-03-23","open":1556000,"high":1562000,"low":1523000,"close":1523000,"volume":32660,"rsi_14":39.09,"sma_20":1636750.0,"sma_60":1729000.0,"sma_120":1705034.82},{"date":"2026-03-24","open":1569000,"high":1570000,"low":1519000,"close":1547000,"volume":27709,"rsi_14":52.66,"sma_20":1628250.0,"sma_60":1725900.0,"sma_120":1705367.6},{"date":"2026-03-25","open":1578000,"high":1607000,"low":1540000,"close":1585000,"volume":35752,"rsi_14":43.67,"sma_20":1621350.0,"sma_60":1723583.33,"sma_120":1705992.52},{"date":"2026-03-26","open":1608000,"high":1619000,"low":1581000,"close":1585000,"volume":30276,"rsi_14":43.94,"sma_20":1614200.0,"sma_60":1721333.33,"sma_120":1706494.8},{"date":"2026-03-27","open":1551000,"high":1608000,"low":1537000,"close":1606000,"volume":27116,"rsi_14":53.05,"sma_20":1606200.0,"sma_60":1719916.67,"sma_120":1707049.43},{"date":"2026-03-30","open":1537000,"high":1550000,"low":1522000,"close":1530000,"volume":34318,"rsi_14":43.87,"sma_20":1593800.0,"sma_60":1717216.67,"sma_120":1707265.08},{"date":"2026-03-31","open":1515000,"high":1588000,"low":1480000,"close":1504000,"volume":82617,"rsi_14":33.62,"sma_20":1584950.0,"sma_60":1713850.0,"sma_120":1707533.88},{"date":"2026-04-01","open":1570000,"high":1587000,"low":1500000,"close":1572000,"volume":51951,"rsi_14":44.73,"sma_20":1587750.0,"sma_60":1711800.0,"sma_120":1708332.56},{"date":"2026-04-02","open":1586000,"high":1657000,"low":1564000,"close":1585000,"volume":77387,"rsi_14":49.28,"sma_20":1584650.0,"sma_60":1710166.67,"sma_120":1709313.15},{"date":"2026-04-03","open":1631000,"high":1631000,"low":1551000,"close":1554000,"volume":27956,"rsi_14":48.57,"sma_20":1580150.0,"sma_60":1707516.67,"sma_120":1709937.29},{"date":"2026-04-06","open":1560000,"high":1582000,"low":1545000,"close":1555000,"volume":25964,"rsi_14":46.61,"sma_20":1578950.0,"sma_60":1704750.0,"sma_120":1710520.71},{"date":"2026-04-07","open":1555000,"high":1613500,"low":1555000,"close":1586000,"volume":31451,"rsi_14":45.69,"sma_20":1578650.0,"sma_60":1701733.33,"sma_120":1711301.14},{"date":"2026-04-08","open":1659000,"high":1660000,"low":1591000,"close":1598000,"volume":52453,"rsi_14":51.49,"sma_20":1575700.0,"sma_60":1696950.0,"sma_120":1712107.98},{"date":"2026-04-09","open":1598000,"high":1619000,"low":1578000,"close":1580000,"volume":37749,"rsi_14":47.6,"sma_20":1573450.0,"sma_60":1691983.33,"sma_120":1712678.98},{"date":"2026-04-10","open":1586000,"high":1594000,"low":1569500,"close":1571000,"volume":30706,"rsi_14":56.52,"sma_20":1572400.0,"sma_60":1687183.33,"sma_120":1711948.51},{"date":"2026-04-13","open":1564000,"high":1564000,"low":1542000,"close":1550000,"volume":31922,"rsi_14":50.41,"sma_20":1571500.0,"sma_60":1681216.67,"sma_120":1710969.46},{"date":"2026-04-14","open":1553000,"high":1563000,"low":1530000,"close":1536000,"volume":67443,"rsi_14":42.82,"sma_20":1568950.0,"sma_60":1674700.0,"sma_120":1710069.98},{"date":"2026-04-15","open":1555000,"high":1619000,"low":1554000,"close":1602000,"volume":64483,"rsi_14":52.09,"sma_20":1567750.0,"sma_60":1668650.0,"sma_120":1709499.73},{"date":"2026-04-16","open":1602000,"high":1625000,"low":1602000,"close":1616000,"volume":32491,"rsi_14":51.25,"sma_20":1569300.0,"sma_60":1663133.33,"sma_120":1708935.77},{"date":"2026-04-17","open":1612000,"high":1613000,"low":1591000,"close":1601000,"volume":26261,"rsi_14":60.47,"sma_20":1569300.0,"sma_60":1657800.0,"sma_120":1707891.14},{"date":"2026-04-20","open":1607000,"high":1614000,"low":1591000,"close":1605000,"volume":25519,"rsi_14":65.93,"sma_20":1573400.0,"sma_60":1652550.0,"sma_120":1707014.75},{"date":"2026-04-21","open":1607000,"high":1608000,"low":1585000,"close":1588000,"volume":47766,"rsi_14":53.01,"sma_20":1575450.0,"sma_60":1647800.0,"sma_120":1705800.47},{"date":"2026-04-22","open":1584000,"high":1597000,"low":1557000,"close":1561000,"volume":44657,"rsi_14":45.71,"sma_20":1574250.0,"sma_60":1644183.33,"sma_120":1703993.24},{"date":"2026-04-23","open":1600000,"high":1600000,"low":1513000,"close":1514000,"volume":139459,"rsi_14":43.24,"sma_20":1570700.0,"sma_60":1639383.33,"sma_120":1701500.0},{"date":"2026-04-24","open":1525000,"high":1533000,"low":1514000,"close":1528000,"volume":59422,"rsi_14":45.63,"sma_20":1566800.0,"sma_60":1634733.33,"sma_120":1699258.33},{"date":"2026-04-27","open":1528000,"high":1529000,"low":1509000,"close":1509000,"volume":88430,"rsi_14":37.04,"sma_20":1565750.0,"sma_60":1630050.0,"sma_120":1696858.33},{"date":"2026-04-28","open":1512000,"high":1519000,"low":1504000,"close":1504000,"volume":40649,"rsi_14":33.79,"sma_20":1565750.0,"sma_60":1625266.67,"sma_120":1694416.67},{"date":"2026-04-29","open":1512000,"high":1515000,"low":1472000,"close":1473000,"volume":70039,"rsi_14":32.34,"sma_20":1560800.0,"sma_60":1620216.67,"sma_120":1691716.67},{"date":"2026-04-30","open":1474000,"high":1484000,"low":1470000,"close":1470000,"volume":44538,"rsi_14":33.0,"sma_20":1555050.0,"sma_60":1615633.33,"sma_120":1688991.67},{"date":"2026-05-04","open":1485000,"high":1486000,"low":1460000,"close":1485000,"volume":91513,"rsi_14":38.83,"sma_20":1551600.0,"sma_60":1611866.67,"sma_120":1686391.67},{"date":"2026-05-06","open":1497000,"high":1498000,"low":1469000,"close":1480000,"volume":102714,"rsi_14":40.07,"sma_20":1547850.0,"sma_60":1607383.33,"sma_120":1683750.0},{"date":"2026-05-07","open":1482000,"high":1486000,"low":1467000,"close":1468000,"volume":66462,"rsi_14":20.61,"sma_20":1541950.0,"sma_60":1602533.33,"sma_120":1681008.33},{"date":"2026-05-08","open":1470000,"high":1485000,"low":1455000,"close":1472000,"volume":62693,"rsi_14":16.97,"sma_20":1535650.0,"sma_60":1598733.33,"sma_120":1678300.0},{"date":"2026-05-11","open":1470000,"high":1471000,"low":1454000,"close":1458000,"volume":67575,"rsi_14":17.05,"sma_20":1529550.0,"sma_60":1595233.33,"sma_120":1675475.0},{"date":"2026-05-12","open":1455000,"high":1477000,"low":1420000,"close":1443000,"volume":84654,"rsi_14":14.47,"sma_20":1523150.0,"sma_60":1591050.0,"sma_120":1672525.0},{"date":"2026-05-13","open":1443000,"high":1459000,"low":1402000,"close":1410000,"volume":76826,"rsi_14":13.52,"sma_20":1516150.0,"sma_60":1586050.0,"sma_120":1669300.0},{"date":"2026-05-14","open":1403000,"high":1449000,"low":1387000,"close":1449000,"volume":75777,"rsi_14":28.12,"sma_20":1511800.0,"sma_60":1581666.67,"sma_120":1666400.0},{"date":"2026-05-15","open":1443000,"high":1469000,"low":1400000,"close":1419000,"volume":82235,"rsi_14":30.13,"sma_20":1502650.0,"sma_60":1576666.67,"sma_120":1663250.0},{"date":"2026-05-18","open":1415000,"high":1415000,"low":1356000,"close":1386000,"volume":54234,"rsi_14":22.48,"sma_20":1491150.0,"sma_60":1571266.67,"sma_120":1659825.0},{"date":"2026-05-19","open":1375000,"high":1382000,"low":1336000,"close":1346000,"volume":68759,"rsi_14":20.79,"sma_20":1478400.0,"sma_60":1565033.33,"sma_120":1656066.67},{"date":"2026-05-20","open":1347000,"high":1361000,"low":1300000,"close":1337000,"volume":82110,"rsi_14":20.49,"sma_20":1465000.0,"sma_60":1558383.33,"sma_120":1652233.33},{"date":"2026-05-21","open":1368000,"high":1404000,"low":1366000,"close":1395000,"volume":50454,"rsi_14":37.42,"sma_20":1455350.0,"sma_60":1553016.67,"sma_120":1648883.33},{"date":"2026-05-22","open":1402000,"high":1444000,"low":1387000,"close":1415000,"volume":65301,"rsi_14":41.59,"sma_20":1448050.0,"sma_60":1547883.33,"sma_120":1645766.67},{"date":"2026-05-26","open":1431000,"high":1438000,"low":1416000,"close":1425000,"volume":44640,"rsi_14":40.68,"sma_20":1443600.0,"sma_60":1542833.33,"sma_120":1644083.33},{"date":"2026-05-27","open":1415000,"high":1419000,"low":1375000,"close":1384000,"volume":45686,"rsi_14":36.59,"sma_20":1436400.0,"sma_60":1536466.67,"sma_120":1641858.33},{"date":"2026-05-28","open":1393000,"high":1405000,"low":1340000,"close":1373000,"volume":58500,"rsi_14":36.69,"sma_20":1429600.0,"sma_60":1529716.67,"sma_120":1639583.33},{"date":"2026-05-29","open":1379000,"high":1386000,"low":1336000,"close":1363000,"volume":128284,"rsi_14":34.99,"sma_20":1422550.0,"sma_60":1524416.67,"sma_120":1637550.0},{"date":"2026-06-01","open":1356000,"high":1400000,"low":1344000,"close":1377000,"volume":67442,"rsi_14":38.84,"sma_20":1417750.0,"sma_60":1522100.0,"sma_120":1635283.33},{"date":"2026-06-02","open":1363000,"high":1401000,"low":1350000,"close":1367000,"volume":54844,"rsi_14":39.39,"sma_20":1412600.0,"sma_60":1517433.33,"sma_120":1632891.67},{"date":"2026-06-04","open":1375000,"high":1383000,"low":1342000,"close":1350000,"volume":69504,"rsi_14":41.23,"sma_20":1405850.0,"sma_60":1512533.33,"sma_120":1630358.33},{"date":"2026-06-05","open":1377000,"high":1408000,"low":1329000,"close":1340000,"volume":47701,"rsi_14":32.59,"sma_20":1398850.0,"sma_60":1508550.0,"sma_120":1627525.0},{"date":"2026-06-08","open":1268000,"high":1295000,"low":1228000,"close":1243000,"volume":78137,"rsi_14":26.84,"sma_20":1387600.0,"sma_60":1502733.33,"sma_120":1624208.33},{"date":"2026-06-09","open":1255000,"high":1307000,"low":1238000,"close":1296000,"volume":59718,"rsi_14":38.75,"sma_20":1378800.0,"sma_60":1496716.67,"sma_120":1621433.33},{"date":"2026-06-10","open":1291000,"high":1305000,"low":1253000,"close":1298000,"volume":44562,"rsi_14":43.37,"sma_20":1370800.0,"sma_60":1491266.67,"sma_120":1618416.67},{"date":"2026-06-11","open":1270000,"high":1310000,"low":1244000,"close":1286000,"volume":66303,"rsi_14":43.01,"sma_20":1362950.0,"sma_60":1486166.67,"sma_120":1615258.33},{"date":"2026-06-12","open":1320000,"high":1326000,"low":1282000,"close":1295000,"volume":54753,"rsi_14":34.18,"sma_20":1357200.0,"sma_60":1481616.67,"sma_120":1612141.67},{"date":"2026-06-15","open":1324000,"high":1359000,"low":1320000,"close":1332000,"volume":43859,"rsi_14":37.54,"sma_20":1351350.0,"sma_60":1477366.67,"sma_120":1609141.67},{"date":"2026-06-16","open":1349000,"high":1357000,"low":1321000,"close":1333000,"volume":40379,"rsi_14":35.8,"sma_20":1347050.0,"sma_60":1472483.33,"sma_120":1605483.33},{"date":"2026-06-17","open":1340000,"high":1380500,"low":1315000,"close":1370000,"volume":60218,"rsi_14":47.81,"sma_20":1346250.0,"sma_60":1468900.0,"sma_120":1601983.33},{"date":"2026-06-18","open":1376000,"high":1456000,"low":1362000,"close":1430000,"volume":113690,"rsi_14":57.72,"sma_20":1350450.0,"sma_60":1466050.0,"sma_120":1599316.67},{"date":"2026-06-19","open":1442000,"high":1443000,"low":1346000,"close":1374000,"volume":99207,"rsi_14":51.33,"sma_20":1352300.0,"sma_60":1463566.67,"sma_120":1596283.33},{"date":"2026-06-22","open":1374000,"high":1374000,"low":1290000,"close":1295000,"volume":51541,"rsi_14":41.46,"sma_20":1347300.0,"sma_60":1459366.67,"sma_120":1592633.33},{"date":"2026-06-23","open":1300000,"high":1344000,"low":1270000,"close":1273000,"volume":61840,"rsi_14":40.45,"sma_20":1340200.0,"sma_60":1454166.67,"sma_120":1588875.0},{"date":"2026-06-24","open":1290000,"high":1396000,"low":1258000,"close":1385000,"volume":95518,"rsi_14":52.98,"sma_20":1338200.0,"sma_60":1450833.33,"sma_120":1586083.33},{"date":"2026-06-25","open":1383000,"high":1428000,"low":1361000,"close":1386000,"volume":76241,"rsi_14":53.98,"sma_20":1338300.0,"sma_60":1447166.67,"sma_120":1583541.67},{"date":"2026-06-26","open":1401000,"high":1402000,"low":1309000,"close":1343000,"volume":53490,"rsi_14":59.54,"sma_20":1336800.0,"sma_60":1444050.0,"sma_120":1580633.33},{"date":"2026-06-29","open":1358000,"high":1456000,"low":1347000,"close":1448000,"volume":85788,"rsi_14":63.19,"sma_20":1341050.0,"sma_60":1443116.67,"sma_120":1578483.33},{"date":"2026-06-30","open":1449000,"high":1459000,"low":1380000,"close":1391000,"volume":74245,"rsi_14":57.37,"sma_20":1341750.0,"sma_60":1440100.0,"sma_120":1575950.0},{"date":"2026-07-01","open":1419000,"high":1419000,"low":1352000,"close":1396000,"volume":39712,"rsi_14":58.81,"sma_20":1343200.0,"sma_60":1436950.0,"sma_120":1573558.33},{"date":"2026-07-02","open":1397000,"high":1450000,"low":1353000,"close":1406000,"volume":65143,"rsi_14":58.88,"sma_20":1346000.0,"sma_60":1434483.33,"sma_120":1571000.0},{"date":"2026-07-03","open":1438000,"high":1460000,"low":1401000,"close":1421000,"volume":54162,"rsi_14":57.38,"sma_20":1350050.0,"sma_60":1432250.0,"sma_120":1568500.0},{"date":"2026-07-06","open":1421000,"high":1422000,"low":1373001,"close":1405000,"volume":35852,"rsi_14":55.83,"sma_20":1358150.0,"sma_60":1429233.33,"sma_120":1565483.33},{"date":"2026-07-07","open":1391000,"high":1426001,"low":1376000,"close":1422000,"volume":51590,"rsi_14":54.35,"sma_20":1364450.0,"sma_60":1426300.0,"sma_120":1561625.0},{"date":"2026-07-08","open":1420000,"high":1431999,"low":1350000,"close":1363000,"volume":49347,"rsi_14":44.39,"sma_20":1367700.0,"sma_60":1422683.33,"sma_120":1557333.33},{"date":"2026-07-09","open":1378000,"high":1379000,"low":1304000,"close":1325000,"volume":51742,"rsi_14":45.77,"sma_20":1369650.0,"sma_60":1418583.33,"sma_120":1552883.33},{"date":"2026-07-10","open":1350001,"high":1415000,"low":1333000,"close":1395000,"volume":44023,"rsi_14":58.77,"sma_20":1374650.0,"sma_60":1416000.0,"sma_120":1548608.33},{"date":"2026-07-13","open":1400000,"high":1444999,"low":1383000,"close":1400000,"volume":45967,"rsi_14":61.48,"sma_20":1378050.0,"sma_60":1413733.33,"sma_120":1544216.67},{"date":"2026-07-14","open":1387000,"high":1400000,"low":1339000,"close":1368000,"volume":65572,"rsi_14":48.2,"sma_20":1379800.0,"sma_60":1409833.33,"sma_120":1539241.67},{"date":"2026-07-15","open":1384000,"high":1417999,"low":1375999,"close":1383000,"volume":41165,"rsi_14":49.69,"sma_20":1380450.0,"sma_60":1405950.0,"sma_120":1534541.67},{"date":"2026-07-16","open":1388999,"high":1407999,"low":1354999,"close":1396000,"volume":30206,"rsi_14":55.8,"sma_20":1378750.0,"sma_60":1402533.33,"sma_120":1530166.67},{"date":"2026-07-20","open":1428000,"high":1428000,"low":1341000,"close":1345000,"volume":40841,"rsi_14":37.22,"sma_20":1377300.0,"sma_60":1398200.0,"sma_120":1525375.0},{"date":"2026-07-21","open":1367000,"high":1415000,"low":1346000,"close":1395000,"volume":52067,"rsi_14":50.51,"sma_20":1382300.0,"sma_60":1394983.33,"sma_120":1521391.67},{"date":"2026-07-22","open":1415000,"high":1437000,"low":1372000,"close":1372000,"volume":37898,"rsi_14":47.1,"sma_20":1387250.0,"sma_60":1391833.33,"sma_120":1518008.33},{"date":"2026-07-23","open":1399000,"high":1414000,"low":1360001,"close":1379000,"volume":42713,"rsi_14":46.72,"sma_20":1386950.0,"sma_60":1389583.33,"sma_120":1514483.33},{"date":"2026-07-24","open":1380001,"high":1537000,"low":1380001,"close":1518000,"volume":199592,"rsi_14":59.07,"sma_20":1393550.0,"sma_60":1389416.67,"sma_120":1512075.0},{"date":"2026-07-27","open":1499000,"high":1575000,"low":1486000,"close":1545000,"volume":100425,"rsi_14":62.82,"sma_20":1403650.0,"sma_60":1390016.67,"sma_120":1510033.33},{"date":"2026-07-28","open":1533000,"high":1575000,"low":1512000,"close":1549000,"volume":156861,"rsi_14":61.91,"sma_20":1408700.0,"sma_60":1390766.67,"sma_120":1508016.67},{"date":"2026-07-29","open":1543999,"high":1560999,"low":1434999,"close":1479000,"volume":91780,"rsi_14":60.66,"sma_20":1413100.0,"sma_60":1390866.67,"sma_120":1505541.67},{"date":"2026-07-30","open":1473000,"high":1541000,"low":1442000,"close":1527000,"volume":84359,"rsi_14":68.23,"sma_20":1419650.0,"sma_60":1391816.67,"sma_120":1503725.0},{"date":"2026-07-31","open":1526001,"high":1537000,"low":1455000,"close":1485000,"volume":91393,"rsi_14":58.56,"sma_20":1423600.0,"sma_60":1391816.67,"sma_120":1501841.67},{"date":"2026-08-03","open":1473000,"high":1473000,"low":1411000,"close":1423000,"volume":47478,"rsi_14":51.97,"sma_20":1423700.0,"sma_60":1390866.67,"sma_120":1499125.0},{"date":"2026-08-04","open":1424000,"high":1476000,"low":1406000,"close":1476000,"volume":52112,"rsi_14":58.94,"sma_20":1427250.0,"sma_60":1391000.0,"sma_120":1496766.67},{"date":"2026-08-05","open":1473000,"high":1519001,"low":1473000,"close":1491000,"volume":52584,"rsi_14":58.94,"sma_20":1430700.0,"sma_60":1391316.67,"sma_120":1495025.0},{"date":"2026-08-06","open":1505000,"high":1514000,"low":1477000,"close":1514000,"volume":49108,"rsi_14":59.61,"sma_20":1438250.0,"sma_60":1392250.0,"sma_120":1493741.67},{"date":"2026-08-07","open":1503000,"high":1556000,"low":1490000,"close":1556000,"volume":52187,"rsi_14":67.44,"sma_20":1449800.0,"sma_60":1394133.33,"sma_120":1492591.67},{"date":"2026-08-10","open":1556000,"high":1572000,"low":1532000,"close":1569000,"volume":42538,"rsi_14":65.32,"sma_20":1458500.0,"sma_60":1396783.33,"sma_120":1491416.67},{"date":"2026-08-11","open":1570999,"high":1623000,"low":1567000,"close":1609000,"volume":70397,"rsi_14":70.26,"sma_20":1468950.0,"sma_60":1399450.0,"sma_120":1490558.33},{"date":"2026-08-12","open":1609000,"high":1628000,"low":1545000,"close":1549000,"volume":69850,"rsi_14":63.32,"sma_20":1478000.0,"sma_60":1401616.67,"sma_120":1489141.67},{"date":"2026-08-13","open":1556000,"high":1571000,"low":1531000,"close":1564000,"volume":56224,"rsi_14":54.47,"sma_20":1487050.0,"sma_60":1404583.33,"sma_120":1487925.0},{"date":"2026-08-14","open":1557000,"high":1574000,"low":1546001,"close":1548000,"volume":30148,"rsi_14":50.3,"sma_20":1494650.0,"sma_60":1407950.0,"sma_120":1486491.67},{"date":"2026-08-18","open":1533000,"high":1542001,"low":1515000,"close":1531000,"volume":38010,"rsi_14":48.26,"sma_20":1503950.0,"sma_60":1411183.33,"sma_120":1484783.33},{"date":"2026-08-19","open":1507000,"high":1544000,"low":1486001,"close":1544000,"volume":28892,"rsi_14":57.08,"sma_20":1511400.0,"sma_60":1413666.67,"sma_120":1483341.67},{"date":"2026-08-20","open":1622001,"high":1645001,"low":1546000,"close":1574000,"volume":63050,"rsi_14":55.33,"sma_20":1521500.0,"sma_60":1416316.67,"sma_120":1482100.0},{"date":"2026-08-21","open":1539001,"high":1564000,"low":1530000,"close":1551000,"volume":45050,"rsi_14":57.82,"sma_20":1530100.0,"sma_60":1418416.67,"sma_120":1480625.0},{"date":"2026-08-24","open":1559000,"high":1575000,"low":1543000,"close":1573000,"volume":33124,"rsi_14":69.63,"sma_20":1532850.0,"sma_60":1421566.67,"sma_120":1479016.67},{"date":"2026-08-25","open":1550999,"high":1596000,"low":1537000,"close":1585000,"volume":42808,"rsi_14":65.98,"sma_20":1534850.0,"sma_60":1425100.0,"sma_120":1477408.33},{"date":"2026-08-26","open":1599000,"high":1611000,"low":1577000,"close":1599000,"volume":41132,"rsi_14":65.88,"sma_20":1537350.0,"sma_60":1429033.33,"sma_120":1476725.0},{"date":"2026-08-27","open":1602001,"high":1611001,"low":1584000,"close":1594000,"volume":29997,"rsi_14":62.42,"sma_20":1543100.0,"sma_60":1432650.0,"sma_120":1477375.0},{"date":"2026-08-28","open":1507000,"high":1540000,"low":1480000,"close":1486000,"volume":112022,"rsi_14":40.98,"sma_20":1541050.0,"sma_60":1434633.33,"sma_120":1476033.33},{"date":"2026-08-31","open":1481000,"high":1518000,"low":1448000,"close":1518000,"volume":87440,"rsi_14":43.73,"sma_20":1542700.0,"sma_60":1437433.33,"sma_120":1474983.33},{"date":"2026-09-01","open":1500000,"high":1520000,"low":1497000,"close":1520000,"volume":29423,"rsi_14":37.94,"sma_20":1547550.0,"sma_60":1440433.33,"sma_120":1474491.67},{"date":"2026-09-02","open":1493000,"high":1519001,"low":1490000,"close":1501000,"volume":36524,"rsi_14":42.68,"sma_20":1548800.0,"sma_60":1444733.33,"sma_120":1473733.33},{"date":"2026-09-03","open":1501000,"high":1505000,"low":1451000,"close":1477000,"volume":34492,"rsi_14":37.09,"sma_20":1548100.0,"sma_60":1447750.0,"sma_120":1472233.33},{"date":"2026-09-04","open":1484000,"high":1487000,"low":1433000,"close":1447000,"volume":45751,"rsi_14":35.61,"sma_20":1544750.0,"sma_60":1450233.33,"sma_120":1470750.0},{"date":"2026-09-07","open":1454999,"high":1466000,"low":1446000,"close":1466000,"volume":32365,"rsi_14":40.79,"sma_20":1540250.0,"sma_60":1453233.33,"sma_120":1469700.0},{"date":"2026-09-08","open":1474999,"high":1479000,"low":1439000,"close":1440000,"volume":30701,"rsi_14":35.79,"sma_20":1533800.0,"sma_60":1455650.0,"sma_120":1468633.33},{"date":"2026-09-09","open":1441000,"high":1454000,"low":1436001,"close":1452000,"volume":26182,"rsi_14":32.47,"sma_20":1525950.0,"sma_60":1457650.0,"sma_120":1467508.33},{"date":"2026-09-10","open":1437000,"high":1444000,"low":1414000,"close":1423000,"volume":60865,"rsi_14":31.92,"sma_20":1519650.0,"sma_60":1459150.0,"sma_120":1465816.67},{"date":"2026-09-11","open":1406001,"high":1423001,"low":1396001,"close":1415000,"volume":27093,"rsi_14":26.76,"sma_20":1512200.0,"sma_60":1459900.0,"sma_120":1464400.0},{"date":"2026-09-14","open":1389222,"high":1426930,"low":1370369,"close":1391207,"volume":32768,"rsi_14":23.17,"sma_20":1504900.0,"sma_60":1459433.33,"sma_120":1462741.67},{"date":"2026-09-15","open":1395176,"high":1417006,"low":1392199,"close":1398153,"volume":25325,"rsi_14":21.56,"sma_20":1498800.0,"sma_60":1460016.67,"sma_120":1461791.67},{"date":"2026-09-16","open":1404106,"high":1404106,"low":1383268,"close":1394183,"volume":33853,"rsi_14":21.62,"sma_20":1491850.0,"sma_60":1461850.0,"sma_120":1460608.33},{"date":"2026-09-17","open":1404107,"high":1411053,"low":1381284,"close":1393192,"volume":30588,"rsi_14":31.86,"sma_20":1483350.0,"sma_60":1464033.33,"sma_120":1459100.0},{"date":"2026-09-18","open":1396168,"high":1403114,"low":1375330,"close":1388230,"volume":34941,"rsi_14":20.1,"sma_20":1475750.0,"sma_60":1464266.67,"sma_120":1457550.0},{"date":"2026-09-21","open":1387237,"high":1399145,"low":1378307,"close":1392199,"volume":30414,"rsi_14":20.9,"sma_20":1467250.0,"sma_60":1464550.0,"sma_120":1455858.33},{"date":"2026-09-22","open":1396168,"high":1397161,"low":1378307,"close":1381284,"volume":30349,"rsi_14":21.76,"sma_20":1457600.0,"sma_60":1465366.67,"sma_120":1454708.33},{"date":"2026-09-23","open":1379299,"high":1383268,"low":1349530,"close":1362430,"volume":39249,"rsi_14":22.34,"sma_20":1446300.0,"sma_60":1464116.67,"sma_120":1453616.67},{"date":"2026-09-28","open":1356476,"high":1395176,"low":1355484,"close":1379299,"volume":49234,"rsi_14":33.71,"sma_20":1436100.0,"sma_60":1464100.0,"sma_120":1452100.0},{"date":"2026-09-29","open":1375330,"high":1379299,"low":1351515,"close":1373345,"volume":31109,"rsi_14":24.69,"sma_20":1431000.0,"sma_60":1463900.0,"sma_120":1450425.0},{"date":"2026-09-30","open":1378307,"high":1394184,"low":1355484,"close":1383268,"volume":49344,"rsi_14":34.25,"sma_20":1424800.0,"sma_60":1463700.0,"sma_120":1449091.67},{"date":"2026-10-01","open":1379300,"high":1429907,"low":1378307,"close":1417007,"volume":56108,"rsi_14":42.86,"sma_20":1420200.0,"sma_60":1463816.67,"sma_120":1448033.33},{"date":"2026-10-02","open":1428000,"high":1429000,"low":1350000,"close":1366000,"volume":51556,"rsi_14":35.82,"sma_20":1413450.0,"sma_60":1463166.67,"sma_120":1446200.0},{"date":"2026-10-06","open":1355000,"high":1363000,"low":1300000,"close":1318000,"volume":84657,"rsi_14":31.2,"sma_20":1395713.15,"sma_60":1450527.4,"sma_120":1438232.34},{"date":"2026-10-07","open":1303000,"high":1313000,"low":1272000,"close":1278000,"volume":62482,"rsi_14":27.9,"sma_20":1387820.1,"sma_60":1449285.6,"sma_120":1435715.68},{"date":"2026-10-08","open":1273000,"high":1274000,"low":1218000,"close":1220000,"volume":81929,"rsi_14":21.0,"sma_20":1376084.35,"sma_60":1447705.6,"sma_120":1432790.68},{"date":"2026-10-12","open":1216000,"high":1217000,"low":1179000,"close":1196000,"volume":60946,"rsi_14":19.71,"sma_20":1364438.6,"sma_60":1444567.92,"sma_120":1429840.68},{"date":"2026-10-13","open":1196000,"high":1207000,"low":1165000,"close":1204000,"volume":53523,"rsi_14":21.69,"sma_20":1352597.5,"sma_60":1441480.87,"sma_120":1427074.01},{"date":"2026-10-14","open":1198000,"high":1200000,"low":1165000,"close":1179000,"volume":53061,"rsi_14":20.47,"sma_20":1340945.2,"sma_60":1438506.38,"sma_120":1423549.01},{"date":"2026-10-15","open":1165000,"high":1250000,"low":1150000,"close":1241000,"volume":139442,"rsi_14":31.66,"sma_20":1332789.85,"sma_60":1436317.15,"sma_120":1420424.01},{"date":"2026-10-16","open":1241000,"high":1337000,"low":1216000,"close":1291000,"volume":156790,"rsi_14":40.0,"sma_20":1327779.5,"sma_60":1434746.25,"sma_120":1417840.68},{"date":"2026-10-19","open":1290000,"high":1432000,"low":1269000,"close":1386000,"volume":133356,"rsi_14":52.23,"sma_20":1327171.85,"sma_60":1435602.15,"sma_120":1416015.68},{"date":"2026-10-20","open":1420000,"high":1440000,"low":1370000,"close":1385000,"volume":92961,"rsi_14":50.56,"sma_20":1326712.7,"sma_60":1435614.47,"sma_120":1414324.01},{"date":"2026-10-21","open":1405000,"high":1449000,"low":1384000,"close":1412000,"volume":82102,"rsi_14":53.63,"sma_20":1327653.1,"sma_60":1436457.17,"sma_120":1413082.34},{"date":"2026-10-22","open":1397000,"high":1417000,"low":1355000,"close":1361000,"volume":56449,"rsi_14":48.06,"sma_20":1326291.6,"sma_60":1436334.1,"sma_120":1411807.34},{"date":"2026-10-23","open":1385000,"high":1475000,"low":1371000,"close":1460000,"volume":115666,"rsi_14":53.36,"sma_20":1329681.65,"sma_60":1435562.2,"sma_120":1411240.68},{"date":"2026-10-26","open":1446000,"high":1489000,"low":1433000,"close":1449000,"volume":33925,"rsi_14":56.93,"sma_20":1333067.45,"sma_60":1434160.42,"sma_120":1410740.68},{"date":"2026-10-27","open":1437000,"high":1438000,"low":1353000,"close":1376000,"volume":90460,"rsi_14":54.65,"sma_20":1333745.95,"sma_60":1431475.82,"sma_120":1409674.01},{"date":"2026-10-28","open":1370000,"high":1399000,"low":1360000,"close":1371000,"volume":50178,"rsi_14":57.89,"sma_20":1333331.0,"sma_60":1429865.57,"sma_120":1408824.01},{"date":"2026-10-29","open":1381000,"high":1391000,"low":1350000,"close":1368000,"volume":42227,"rsi_14":63.86,"sma_20":1333063.75,"sma_60":1427411.48,"sma_120":1407974.01},{"date":"2026-10-30","open":1380000,"high":1487000,"low":1350000,"close":1432000,"volume":100349,"rsi_14":70.56,"sma_20":1335500.35,"sma_60":1426718.68,"sma_120":1407532.34},{"date":"2026-11-02","open":1446000,"high":1473000,"low":1420000,"close":1433000,"volume":41504,"rsi_14":70.19,"sma_20":1336300.0,"sma_60":1427067.92,"sma_120":1407140.68},{"date":"2026-11-03","open":1453000,"high":1494000,"low":1433000,"close":1435000,"volume":51571,"rsi_14":73.53,"sma_20":1339750.0,"sma_60":1426573.95,"sma_120":1406865.68},{"date":"2026-11-04","open":1432000,"high":1500000,"low":1401000,"close":1497000,"volume":73415,"rsi_14":73.53,"sma_20":1348700.0,"sma_60":1426865.25,"sma_120":1407074.01},{"date":"2026-11-05","open":1539000,"high":1575000,"low":1502000,"close":1519000,"volume":88033,"rsi_14":72.09,"sma_20":1360750.0,"sma_60":1427142.83,"sma_120":1407582.34},{"date":"2026-11-06","open":1505000,"high":1578000,"low":1480000,"close":1508000,"volume":103318,"rsi_14":64.12,"sma_20":1375150.0,"sma_60":1426542.47,"sma_120":1408124.01},{"date":"2026-11-09","open":1542000,"high":1560000,"low":1496000,"close":1513000,"volume":67023}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":42866.08,"pbr":8.38,"per":35.3,"roa":3.4,"roe":5.15,"grade":"C","comment":"PER 35.30배, ROE 5.15%","revenue":4546823380615.0,"analysis":"PER 35.30배입니다. ROE 5.2%입니다. 시가총액 70.04조. 매출 4.55조. 영업이익 2.27조.","eps_basis":"TTM","debt_ratio":0.5131233336992261,"market_cap":70038258792000,"net_income":1984311973971.0,"total_debt":4290697900998.0,"ttm_window":"2025Q3~2026Q2","gross_margin":52.98,"total_assets":12652621086337.0,"total_equity":8361923185339.0,"profit_margin":43.64,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2274129289033.0,"operating_margin":50.02,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1513000.0,"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":"2016-11-10","close":209449.0},{"date":"2016-11-11","close":234903.0},{"date":"2016-11-14","close":255268.0},{"date":"2016-11-15","close":241449.0},{"date":"2016-11-16","close":247267.0},{"date":"2016-11-17","close":243631.0},{"date":"2016-11-18","close":244358.0},{"date":"2016-11-21","close":245813.0},{"date":"2016-11-22","close":248721.0},{"date":"2016-11-23","close":241449.0},{"date":"2016-11-24","close":226177.0},{"date":"2016-11-25","close":235632.0},{"date":"2016-11-28","close":234903.0},{"date":"2016-11-29","close":228358.0},{"date":"2016-11-30","close":223995.0},{"date":"2016-12-01","close":210176.0},{"date":"2016-12-02","close":206541.0},{"date":"2016-12-05","close":206541.0},{"date":"2016-12-06","close":212359.0},{"date":"2016-12-07","close":218904.0},{"date":"2016-12-08","close":218904.0},{"date":"2016-12-09","close":210903.0},{"date":"2016-12-12","close":207995.0},{"date":"2016-12-13","close":211632.0},{"date":"2016-12-14","close":208722.0},{"date":"2016-12-15","close":207268.0},{"date":"2016-12-16","close":210176.0},{"date":"2016-12-19","close":218177.0},{"date":"2016-12-20","close":220358.0},{"date":"2016-12-21","close":215267.0},{"date":"2016-12-22","close":209449.0},{"date":"2016-12-23","close":209449.0},{"date":"2016-12-26","close":209449.0},{"date":"2016-12-27","close":211632.0},{"date":"2016-12-28","close":221086.0},{"date":"2016-12-29","close":219631.0},{"date":"2017-01-02","close":227631.0},{"date":"2017-01-03","close":229812.0},{"date":"2017-01-04","close":224722.0},{"date":"2017-01-05","close":229085.0},{"date":"2017-01-06","close":229085.0},{"date":"2017-01-09","close":224722.0},{"date":"2017-01-10","close":219631.0},{"date":"2017-01-11","close":231268.0},{"date":"2017-01-12","close":228358.0},{"date":"2017-01-13","close":222541.0},{"date":"2017-01-16","close":220358.0},{"date":"2017-01-17","close":221086.0},{"date":"2017-01-18","close":222541.0},{"date":"2017-01-19","close":221813.0},{"date":"2017-01-20","close":225449.0},{"date":"2017-01-23","close":226177.0},{"date":"2017-01-24","close":225449.0},{"date":"2017-01-25","close":225449.0},{"date":"2017-01-26","close":234176.0},{"date":"2017-01-31","close":234176.0},{"date":"2017-02-01","close":237086.0},{"date":"2017-02-02","close":249448.0},{"date":"2017-02-03","close":251631.0},{"date":"2017-02-06","close":245085.0},{"date":"2017-02-07","close":249448.0},{"date":"2017-02-08","close":237086.0},{"date":"2017-02-09","close":234176.0},{"date":"2017-02-10","close":229812.0},{"date":"2017-02-13","close":229812.0},{"date":"2017-02-14","close":227631.0},{"date":"2017-02-15","close":233449.0},{"date":"2017-02-16","close":231268.0},{"date":"2017-02-17","close":233449.0},{"date":"2017-02-20","close":234176.0},{"date":"2017-02-21","close":240722.0},{"date":"2017-02-22","close":239994.0},{"date":"2017-02-23","close":244358.0},{"date":"2017-02-24","close":240722.0},{"date":"2017-02-27","close":242177.0},{"date":"2017-02-28","close":239267.0},{"date":"2017-03-02","close":234903.0},{"date":"2017-03-03","close":235632.0},{"date":"2017-03-06","close":239267.0},{"date":"2017-03-07","close":244358.0},{"date":"2017-03-08","close":247267.0},{"date":"2017-03-09","close":244358.0},{"date":"2017-03-10","close":248721.0},{"date":"2017-03-13","close":251631.0},{"date":"2017-03-14","close":248721.0},{"date":"2017-03-15","close":252358.0},{"date":"2017-03-16","close":256722.0},{"date":"2017-03-17","close":262540.0},{"date":"2017-03-20","close":272721.0},{"date":"2017-03-21","close":280722.0},{"date":"2017-03-22","close":273448.0},{"date":"2017-03-23","close":271994.0},{"date":"2017-03-24","close":272721.0},{"date":"2017-03-27","close":264721.0},{"date":"2017-03-28","close":269084.0},{"date":"2017-03-29","close":266903.0},{"date":"2017-03-30","close":257449.0},{"date":"2017-03-31","close":251631.0},{"date":"2017-04-03","close":255995.0},{"date":"2017-04-04","close":258176.0},{"date":"2017-04-05","close":264721.0},{"date":"2017-04-06","close":263267.0},{"date":"2017-04-07","close":258903.0},{"date":"2017-04-10","close":252358.0},{"date":"2017-04-11","close":257449.0},{"date":"2017-04-12","close":261813.0},{"date":"2017-04-13","close":261085.0},{"date":"2017-04-14","close":260358.0},{"date":"2017-04-17","close":263267.0},{"date":"2017-04-18","close":264721.0},{"date":"2017-04-19","close":267630.0},{"date":"2017-04-20","close":266903.0},{"date":"2017-04-21","close":271994.0},{"date":"2017-04-24","close":266176.0},{"date":"2017-04-25","close":267630.0},{"date":"2017-04-26","close":263267.0},{"date":"2017-04-27","close":263994.0},{"date":"2017-04-28","close":254539.0},{"date":"2017-05-02","close":260358.0},{"date":"2017-05-04","close":261813.0},{"date":"2017-05-08","close":266903.0},{"date":"2017-05-10","close":261813.0},{"date":"2017-05-11","close":269084.0},{"date":"2017-05-12","close":269084.0},{"date":"2017-05-15","close":271267.0},{"date":"2017-05-16","close":271994.0},{"date":"2017-05-17","close":274904.0},{"date":"2017-05-18","close":277812.0},{"date":"2017-05-19","close":279994.0},{"date":"2017-05-22","close":280722.0},{"date":"2017-05-23","close":285085.0},{"date":"2017-05-24","close":290903.0},{"date":"2017-05-25","close":296721.0},{"date":"2017-05-26","close":310539.0},{"date":"2017-05-29","close":309812.0},{"date":"2017-05-30","close":307629.0},{"date":"2017-05-31","close":319994.0},{"date":"2017-06-01","close":333083.0},{"date":"2017-06-02","close":336720.0},{"date":"2017-06-05","close":338174.0},{"date":"2017-06-07","close":356356.0},{"date":"2017-06-08","close":342538.0},{"date":"2017-06-09","close":326538.0},{"date":"2017-06-12","close":332356.0},{"date":"2017-06-13","close":356356.0},{"date":"2017-06-14","close":354175.0},{"date":"2017-06-15","close":349084.0},{"date":"2017-06-16","close":349084.0},{"date":"2017-06-19","close":349811.0},{"date":"2017-06-20","close":340357.0},{"date":"2017-06-21","close":338903.0},{"date":"2017-06-22","close":346174.0},{"date":"2017-06-23","close":362174.0},{"date":"2017-06-26","close":410900.0},{"date":"2017-06-27","close":412356.0},{"date":"2017-06-28","close":409446.0},{"date":"2017-06-29","close":431992.0},{"date":"2017-06-30","close":424718.0},{"date":"2017-07-03","close":407992.0},{"date":"2017-07-04","close":420355.0},{"date":"2017-07-05","close":420355.0},{"date":"2017-07-06","close":421082.0},{"date":"2017-07-07","close":422537.0},{"date":"2017-07-10","close":423264.0},{"date":"2017-07-11","close":421082.0},{"date":"2017-07-12","close":407265.0},{"date":"2017-07-13","close":399992.0},{"date":"2017-07-14","close":386901.0},{"date":"2017-07-17","close":388356.0},{"date":"2017-07-18","close":378902.0},{"date":"2017-07-19","close":382537.0},{"date":"2017-07-20","close":384719.0},{"date":"2017-07-21","close":392720.0},{"date":"2017-07-24","close":397082.0},{"date":"2017-07-25","close":417447.0},{"date":"2017-07-26","close":415264.0},{"date":"2017-07-27","close":404355.0},{"date":"2017-07-28","close":392720.0},{"date":"2017-07-31","close":395628.0},{"date":"2017-08-01","close":407265.0},{"date":"2017-08-02","close":405809.0},{"date":"2017-08-03","close":406537.0},{"date":"2017-08-04","close":404355.0},{"date":"2017-08-07","close":407992.0},{"date":"2017-08-08","close":402901.0},{"date":"2017-08-09","close":394901.0},{"date":"2017-08-10","close":391264.0},{"date":"2017-08-11","close":383992.0},{"date":"2017-08-14","close":394174.0},{"date":"2017-08-16","close":397811.0},{"date":"2017-08-17","close":395628.0},{"date":"2017-08-18","close":397082.0},{"date":"2017-08-21","close":399265.0},{"date":"2017-08-22","close":415991.0},{"date":"2017-08-23","close":408719.0},{"date":"2017-08-24","close":406537.0},{"date":"2017-08-25","close":407265.0},{"date":"2017-08-28","close":407265.0},{"date":"2017-08-29","close":409446.0},{"date":"2017-08-30","close":410173.0},{"date":"2017-08-31","close":411627.0},{"date":"2017-09-01","close":407992.0},{"date":"2017-09-04","close":401446.0},{"date":"2017-09-05","close":400719.0},{"date":"2017-09-06","close":413810.0},{"date":"2017-09-07","close":413083.0},{"date":"2017-09-08","close":413083.0},{"date":"2017-09-11","close":415991.0},{"date":"2017-09-12","close":443627.0},{"date":"2017-09-13","close":440718.0},{"date":"2017-09-14","close":471264.0},{"date":"2017-09-15","close":474899.0},{"date":"2017-09-18","close":477809.0},{"date":"2017-09-19","close":491627.0},{"date":"2017-09-20","close":491627.0},{"date":"2017-09-21","close":487263.0},{"date":"2017-09-22","close":463263.0},{"date":"2017-09-25","close":474172.0},{"date":"2017-09-26","close":472718.0},{"date":"2017-09-27","close":485809.0},{"date":"2017-09-28","close":480717.0},{"date":"2017-09-29","close":490900.0},{"date":"2017-10-10","close":506172.0},{"date":"2017-10-11","close":505445.0},{"date":"2017-10-12","close":549079.0},{"date":"2017-10-13","close":565080.0},{"date":"2017-10-16","close":573079.0},{"date":"2017-10-17","close":580352.0},{"date":"2017-10-18","close":565807.0},{"date":"2017-10-19","close":549079.0},{"date":"2017-10-20","close":554170.0},{"date":"2017-10-23","close":550535.0},{"date":"2017-10-24","close":554899.0},{"date":"2017-10-25","close":530899.0},{"date":"2017-10-26","close":538898.0},{"date":"2017-10-27","close":549079.0},{"date":"2017-10-30","close":543989.0},{"date":"2017-10-31","close":558534.0},{"date":"2017-11-01","close":590534.0},{"date":"2017-11-02","close":570898.0},{"date":"2017-11-03","close":575262.0},{"date":"2017-11-06","close":573806.0},{"date":"2017-11-07","close":565807.0},{"date":"2017-11-08","close":562898.0},{"date":"2017-11-09","close":559989.0},{"date":"2017-11-10","close":546171.0},{"date":"2017-11-13","close":549808.0},{"date":"2017-11-14","close":555626.0},{"date":"2017-11-15","close":573079.0},{"date":"2017-11-16","close":573806.0},{"date":"2017-11-17","close":575989.0},{"date":"2017-11-20","close":574535.0},{"date":"2017-11-21","close":570171.0},{"date":"2017-11-22","close":557807.0},{"date":"2017-11-23","close":556353.0},{"date":"2017-11-24","close":551989.0},{"date":"2017-11-27","close":543989.0},{"date":"2017-11-28","close":533080.0},{"date":"2017-11-29","close":530172.0},{"date":"2017-11-30","close":498172.0},{"date":"2017-12-01","close":528716.0},{"date":"2017-12-04","close":521444.0},{"date":"2017-12-05","close":517081.0},{"date":"2017-12-06","close":501081.0},{"date":"2017-12-07","close":478536.0},{"date":"2017-12-08","close":490171.0},{"date":"2017-12-11","close":521444.0},{"date":"2017-12-12","close":512717.0},{"date":"2017-12-13","close":527262.0},{"date":"2017-12-14","close":525081.0},{"date":"2017-12-15","close":527262.0},{"date":"2017-12-18","close":514171.0},{"date":"2017-12-19","close":514171.0},{"date":"2017-12-20","close":517081.0},{"date":"2017-12-21","close":507626.0},{"date":"2017-12-22","close":504717.0},{"date":"2017-12-26","close":501081.0},{"date":"2017-12-27","close":532353.0},{"date":"2017-12-28","close":539625.0},{"date":"2018-01-02","close":566534.0},{"date":"2018-01-03","close":568715.0},{"date":"2018-01-04","close":557080.0},{"date":"2018-01-05","close":567261.0},{"date":"2018-01-08","close":581080.0},{"date":"2018-01-09","close":594171.0},{"date":"2018-01-10","close":583261.0},{"date":"2018-01-11","close":577443.0},{"date":"2018-01-12","close":605079.0},{"date":"2018-01-15","close":610170.0},{"date":"2018-01-16","close":602170.0},{"date":"2018-01-17","close":578170.0},{"date":"2018-01-18","close":581807.0},{"date":"2018-01-19","close":563625.0},{"date":"2018-01-22","close":563625.0},{"date":"2018-01-23","close":586897.0},{"date":"2018-01-24","close":591261.0},{"date":"2018-01-25","close":589080.0},{"date":"2018-01-26","close":607987.0},{"date":"2018-01-29","close":639261.0},{"date":"2018-01-30","close":634170.0},{"date":"2018-01-31","close":637806.0},{"date":"2018-02-01","close":645078.0},{"date":"2018-02-02","close":639988.0},{"date":"2018-02-05","close":619625.0},{"date":"2018-02-06","close":604352.0},{"date":"2018-02-07","close":586897.0},{"date":"2018-02-08","close":591988.0},{"date":"2018-02-09","close":582534.0},{"date":"2018-02-12","close":613807.0},{"date":"2018-02-13","close":623261.0},{"date":"2018-02-14","close":634170.0},{"date":"2018-02-19","close":625442.0},{"date":"2018-02-20","close":618170.0},{"date":"2018-02-21","close":618170.0},{"date":"2018-02-22","close":644351.0},{"date":"2018-02-23","close":654533.0},{"date":"2018-02-26","close":667624.0},{"date":"2018-02-27","close":660351.0},{"date":"2018-02-28","close":654533.0},{"date":"2018-03-02","close":677078.0},{"date":"2018-03-05","close":677078.0},{"date":"2018-03-06","close":653079.0},{"date":"2018-03-07","close":651623.0},{"date":"2018-03-08","close":655987.0},{"date":"2018-03-09","close":661805.0},{"date":"2018-03-12","close":666895.0},{"date":"2018-03-13","close":658897.0},{"date":"2018-03-14","close":647259.0},{"date":"2018-03-15","close":647988.0},{"date":"2018-03-16","close":651623.0},{"date":"2018-03-19","close":654533.0},{"date":"2018-03-20","close":671986.0},{"date":"2018-03-21","close":669805.0},{"date":"2018-03-22","close":694532.0},{"date":"2018-03-23","close":700350.0},{"date":"2018-03-26","close":714895.0},{"date":"2018-03-27","close":727259.0},{"date":"2018-03-28","close":676350.0},{"date":"2018-03-29","close":706896.0},{"date":"2018-03-30","close":708350.0},{"date":"2018-04-02","close":706896.0},{"date":"2018-04-03","close":706168.0},{"date":"2018-04-04","close":731623.0},{"date":"2018-04-05","close":730167.0},{"date":"2018-04-06","close":754894.0},{"date":"2018-04-09","close":817439.0},{"date":"2018-04-10","close":847983.0},{"date":"2018-04-11","close":849439.0},{"date":"2018-04-12","close":821802.0},{"date":"2018-04-13","close":829074.0},{"date":"2018-04-16","close":824712.0},{"date":"2018-04-17","close":801439.0},{"date":"2018-04-18","close":783985.0},{"date":"2018-04-19","close":737441.0},{"date":"2018-04-20","close":735987.0},{"date":"2018-04-23","close":687987.0},{"date":"2018-04-24","close":689441.0},{"date":"2018-04-25","close":695986.0},{"date":"2018-04-26","close":725076.0},{"date":"2018-04-27","close":735987.0},{"date":"2018-04-30","close":709804.0},{"date":"2018-05-02","close":587624.0},{"date":"2018-05-03","close":567261.0},{"date":"2018-05-04","close":522899.0},{"date":"2018-05-08","close":538898.0},{"date":"2018-05-09","close":578898.0},{"date":"2018-05-10","close":566534.0},{"date":"2018-05-11","close":562171.0},{"date":"2018-05-14","close":535990.0},{"date":"2018-05-15","close":565080.0},{"date":"2018-05-16","close":602170.0},{"date":"2018-05-17","close":578898.0},{"date":"2018-05-18","close":594171.0},{"date":"2018-05-21","close":596352.0},{"date":"2018-05-23","close":581080.0},{"date":"2018-05-24","close":607987.0},{"date":"2018-05-25","close":626169.0},{"date":"2018-05-28","close":623988.0},{"date":"2018-05-29","close":629806.0},{"date":"2018-05-30","close":618897.0},{"date":"2018-05-31","close":632714.0},{"date":"2018-06-01","close":656714.0},{"date":"2018-06-04","close":609443.0},{"date":"2018-06-05","close":612351.0},{"date":"2018-06-07","close":610897.0},{"date":"2018-06-08","close":612351.0},{"date":"2018-06-11","close":610897.0},{"date":"2018-06-12","close":624715.0},{"date":"2018-06-14","close":593442.0},{"date":"2018-06-15","close":593442.0},{"date":"2018-06-18","close":592715.0},{"date":"2018-06-19","close":554170.0},{"date":"2018-06-20","close":610897.0},{"date":"2018-06-21","close":603625.0},{"date":"2018-06-22","close":636351.0},{"date":"2018-06-25","close":611624.0},{"date":"2018-06-26","close":605079.0},{"date":"2018-06-27","close":607987.0},{"date":"2018-06-28","close":594898.0},{"date":"2018-06-29","close":606533.0},{"date":"2018-07-02","close":602897.0},{"date":"2018-07-03","close":623988.0},{"date":"2018-07-04","close":613078.0},{"date":"2018-07-05","close":600716.0},{"date":"2018-07-06","close":596352.0},{"date":"2018-07-09","close":621079.0},{"date":"2018-07-10","close":606533.0},{"date":"2018-07-11","close":603625.0},{"date":"2018-07-12","close":623988.0},{"date":"2018-07-13","close":584716.0},{"date":"2018-07-16","close":596352.0},{"date":"2018-07-17","close":600716.0},{"date":"2018-07-18","close":602897.0},{"date":"2018-07-19","close":615988.0},{"date":"2018-07-20","close":617442.0},{"date":"2018-07-23","close":602897.0},{"date":"2018-07-24","close":597079.0},{"date":"2018-07-25","close":565080.0},{"date":"2018-07-26","close":544717.0},{"date":"2018-07-27","close":544717.0},{"date":"2018-07-30","close":539625.0},{"date":"2018-07-31","close":542535.0},{"date":"2018-08-01","close":557080.0},{"date":"2018-08-02","close":549808.0},{"date":"2018-08-03","close":570171.0},{"date":"2018-08-06","close":578898.0},{"date":"2018-08-07","close":616715.0},{"date":"2018-08-08","close":660351.0},{"date":"2018-08-09","close":669078.0},{"date":"2018-08-10","close":674896.0},{"date":"2018-08-13","close":648715.0},{"date":"2018-08-14","close":663260.0},{"date":"2018-08-16","close":639988.0},{"date":"2018-08-17","close":666168.0},{"date":"2018-08-20","close":659624.0},{"date":"2018-08-21","close":660351.0},{"date":"2018-08-22","close":658897.0},{"date":"2018-08-23","close":655260.0},{"date":"2018-08-24","close":666168.0},{"date":"2018-08-27","close":661078.0},{"date":"2018-08-28","close":653806.0},{"date":"2018-08-29","close":654533.0},{"date":"2018-08-30","close":649442.0},{"date":"2018-08-31","close":673442.0},{"date":"2018-09-03","close":686532.0},{"date":"2018-09-04","close":683623.0},{"date":"2018-09-05","close":673442.0},{"date":"2018-09-06","close":667624.0},{"date":"2018-09-07","close":666168.0},{"date":"2018-09-10","close":672715.0},{"date":"2018-09-11","close":678533.0},{"date":"2018-09-12","close":679987.0},{"date":"2018-09-13","close":682169.0},{"date":"2018-09-14","close":685077.0},{"date":"2018-09-17","close":706896.0},{"date":"2018-09-18","close":737441.0},{"date":"2018-09-19","close":737441.0},{"date":"2018-09-20","close":767985.0},{"date":"2018-09-21","close":770895.0},{"date":"2018-09-27","close":794166.0},{"date":"2018-09-28","close":776713.0},{"date":"2018-10-01","close":782530.0},{"date":"2018-10-02","close":749076.0},{"date":"2018-10-04","close":765076.0},{"date":"2018-10-05","close":738895.0},{"date":"2018-10-08","close":740349.0},{"date":"2018-10-10","close":709804.0},{"date":"2018-10-11","close":679260.0},{"date":"2018-10-12","close":690168.0},{"date":"2018-10-15","close":676350.0},{"date":"2018-10-16","close":679987.0},{"date":"2018-10-17","close":654533.0},{"date":"2018-10-18","close":645805.0},{"date":"2018-10-19","close":658897.0},{"date":"2018-10-22","close":650169.0},{"date":"2018-10-23","close":607260.0},{"date":"2018-10-24","close":585443.0},{"date":"2018-10-25","close":568715.0},{"date":"2018-10-26","close":541080.0},{"date":"2018-10-29","close":527262.0},{"date":"2018-10-30","close":578898.0},{"date":"2018-10-31","close":563625.0},{"date":"2018-11-01","close":567261.0},{"date":"2018-11-02","close":583989.0},{"date":"2018-11-05","close":580352.0},{"date":"2018-11-06","close":583261.0},{"date":"2018-11-07","close":581807.0},{"date":"2018-11-08","close":559262.0},{"date":"2018-11-09","close":535263.0},{"date":"2018-11-12","close":415264.0},{"date":"2018-11-13","close":455990.0},{"date":"2018-11-14","close":486536.0},{"date":"2018-11-15","close":486536.0},{"date":"2018-11-16","close":486536.0},{"date":"2018-11-19","close":486536.0},{"date":"2018-11-20","close":486536.0},{"date":"2018-11-21","close":486536.0},{"date":"2018-11-22","close":486536.0},{"date":"2018-11-23","close":486536.0},{"date":"2018-11-26","close":486536.0},{"date":"2018-11-27","close":486536.0},{"date":"2018-11-28","close":486536.0},{"date":"2018-11-29","close":486536.0},{"date":"2018-11-30","close":486536.0},{"date":"2018-12-03","close":486536.0},{"date":"2018-12-04","close":486536.0},{"date":"2018-12-05","close":486536.0},{"date":"2018-12-06","close":486536.0},{"date":"2018-12-07","close":486536.0},{"date":"2018-12-10","close":486536.0},{"date":"2018-12-11","close":573079.0},{"date":"2018-12-12","close":573806.0},{"date":"2018-12-13","close":596352.0},{"date":"2018-12-14","close":569444.0},{"date":"2018-12-17","close":541808.0},{"date":"2018-12-18","close":533080.0},{"date":"2018-12-19","close":535263.0},{"date":"2018-12-20","close":500353.0},{"date":"2018-12-21","close":509080.0},{"date":"2018-12-24","close":506899.0},{"date":"2018-12-26","close":523626.0},{"date":"2018-12-27","close":539625.0},{"date":"2018-12-28","close":562171.0},{"date":"2019-01-02","close":543989.0},{"date":"2019-01-03","close":547625.0},{"date":"2019-01-04","close":554170.0},{"date":"2019-01-07","close":564353.0},{"date":"2019-01-08","close":561444.0},{"date":"2019-01-09","close":562898.0},{"date":"2019-01-10","close":564353.0},{"date":"2019-01-11","close":575262.0},{"date":"2019-01-14","close":586170.0},{"date":"2019-01-15","close":587624.0},{"date":"2019-01-16","close":580352.0},{"date":"2019-01-17","close":561444.0},{"date":"2019-01-18","close":581807.0},{"date":"2019-01-21","close":577443.0},{"date":"2019-01-22","close":587624.0},{"date":"2019-01-23","close":580352.0},{"date":"2019-01-24","close":583989.0},{"date":"2019-01-25","close":586170.0},{"date":"2019-01-28","close":584716.0},{"date":"2019-01-29","close":570171.0},{"date":"2019-01-30","close":564353.0},{"date":"2019-01-31","close":580352.0},{"date":"2019-02-01","close":565080.0},{"date":"2019-02-07","close":550535.0},{"date":"2019-02-08","close":550535.0},{"date":"2019-02-11","close":550535.0},{"date":"2019-02-12","close":548352.0},{"date":"2019-02-13","close":551989.0},{"date":"2019-02-14","close":555626.0},{"date":"2019-02-15","close":552716.0},{"date":"2019-02-18","close":551262.0},{"date":"2019-02-19","close":559262.0},{"date":"2019-02-20","close":564353.0},{"date":"2019-02-21","close":554170.0},{"date":"2019-02-22","close":547625.0},{"date":"2019-02-25","close":538171.0},{"date":"2019-02-26","close":536717.0},{"date":"2019-02-27","close":541080.0},{"date":"2019-02-28","close":546898.0},{"date":"2019-03-04","close":547625.0},{"date":"2019-03-05","close":555626.0},{"date":"2019-03-06","close":549808.0},{"date":"2019-03-07","close":545444.0},{"date":"2019-03-08","close":543262.0},{"date":"2019-03-11","close":534534.0},{"date":"2019-03-12","close":538171.0},{"date":"2019-03-13","close":533807.0},{"date":"2019-03-14","close":517808.0},{"date":"2019-03-15","close":495991.0},{"date":"2019-03-18","close":493808.0},{"date":"2019-03-19","close":509080.0},{"date":"2019-03-20","close":511263.0},{"date":"2019-03-21","close":506899.0},{"date":"2019-03-22","close":492354.0},{"date":"2019-03-25","close":488717.0},{"date":"2019-03-26","close":488717.0},{"date":"2019-03-27","close":471991.0},{"date":"2019-03-28","close":465445.0},{"date":"2019-03-29","close":464718.0},{"date":"2019-04-01","close":476355.0},{"date":"2019-04-02","close":507626.0},{"date":"2019-04-03","close":510536.0},{"date":"2019-04-04","close":502535.0},{"date":"2019-04-05","close":500353.0},{"date":"2019-04-08","close":502535.0},{"date":"2019-04-09","close":518535.0},{"date":"2019-04-10","close":528716.0},{"date":"2019-04-11","close":530899.0},{"date":"2019-04-12","close":531626.0},{"date":"2019-04-15","close":534534.0},{"date":"2019-04-16","close":533080.0},{"date":"2019-04-17","close":536717.0},{"date":"2019-04-18","close":523626.0},{"date":"2019-04-19","close":538898.0},{"date":"2019-04-22","close":546898.0},{"date":"2019-04-23","close":538898.0},{"date":"2019-04-24","close":526535.0},{"date":"2019-04-25","close":492354.0},{"date":"2019-04-26","close":502535.0},{"date":"2019-04-29","close":505445.0},{"date":"2019-04-30","close":494535.0},{"date":"2019-05-02","close":490171.0},{"date":"2019-05-03","close":485809.0},{"date":"2019-05-07","close":469808.0},{"date":"2019-05-08","close":433446.0},{"date":"2019-05-09","close":435627.0},{"date":"2019-05-10","close":433446.0},{"date":"2019-05-13","close":414537.0},{"date":"2019-05-14","close":445809.0},{"date":"2019-05-15","close":450899.0},{"date":"2019-05-16","close":435627.0},{"date":"2019-05-17","close":441445.0},{"date":"2019-05-20","close":426901.0},{"date":"2019-05-21","close":427628.0},{"date":"2019-05-22","close":442173.0},{"date":"2019-05-23","close":434900.0},{"date":"2019-05-24","close":429082.0},{"date":"2019-05-27","close":423264.0},{"date":"2019-05-28","close":427628.0},{"date":"2019-05-29","close":421082.0},{"date":"2019-05-30","close":412356.0},{"date":"2019-05-31","close":436354.0},{"date":"2019-06-03","close":437083.0},{"date":"2019-06-04","close":457446.0},{"date":"2019-06-05","close":453809.0},{"date":"2019-06-07","close":444354.0},{"date":"2019-06-10","close":444354.0},{"date":"2019-06-11","close":446537.0},{"date":"2019-06-12","close":447991.0},{"date":"2019-06-13","close":460354.0},{"date":"2019-06-14","close":455263.0},{"date":"2019-06-17","close":449445.0},{"date":"2019-06-18","close":456719.0},{"date":"2019-06-19","close":458173.0},{"date":"2019-06-20","close":461081.0},{"date":"2019-06-21","close":461081.0},{"date":"2019-06-24","close":467627.0},{"date":"2019-06-25","close":455263.0},{"date":"2019-06-26","close":455990.0},{"date":"2019-06-27","close":458173.0},{"date":"2019-06-28","close":465445.0},{"date":"2019-07-01","close":466900.0},{"date":"2019-07-02","close":471264.0},{"date":"2019-07-03","close":462536.0},{"date":"2019-07-04","close":455990.0},{"date":"2019-07-05","close":456719.0},{"date":"2019-07-08","close":460354.0},{"date":"2019-07-09","close":441445.0},{"date":"2019-07-10","close":435627.0},{"date":"2019-07-11","close":438537.0},{"date":"2019-07-12","close":438537.0},{"date":"2019-07-15","close":431263.0},{"date":"2019-07-16","close":429809.0},{"date":"2019-07-17","close":417447.0},{"date":"2019-07-18","close":415991.0},{"date":"2019-07-19","close":418174.0},{"date":"2019-07-22","close":421809.0},{"date":"2019-07-23","close":420355.0},{"date":"2019-07-24","close":408719.0},{"date":"2019-07-25","close":393447.0},{"date":"2019-07-26","close":400719.0},{"date":"2019-07-29","close":397082.0},{"date":"2019-07-30","close":402173.0},{"date":"2019-07-31","close":407265.0},{"date":"2019-08-01","close":404355.0},{"date":"2019-08-02","close":405082.0},{"date":"2019-08-05","close":375992.0},{"date":"2019-08-06","close":367993.0},{"date":"2019-08-07","close":362901.0},{"date":"2019-08-08","close":362901.0},{"date":"2019-08-09","close":391991.0},{"date":"2019-08-12","close":420355.0},{"date":"2019-08-13","close":415264.0},{"date":"2019-08-14","close":421809.0},{"date":"2019-08-16","close":418174.0},{"date":"2019-08-19","close":412356.0},{"date":"2019-08-20","close":412356.0},{"date":"2019-08-21","close":412356.0},{"date":"2019-08-22","close":409446.0},{"date":"2019-08-23","close":412356.0},{"date":"2019-08-26","close":394901.0},{"date":"2019-08-27","close":401446.0},{"date":"2019-08-28","close":416718.0},{"date":"2019-08-29","close":396355.0},{"date":"2019-08-30","close":391264.0},{"date":"2019-09-02","close":388356.0},{"date":"2019-09-03","close":395628.0},{"date":"2019-09-04","close":404355.0},{"date":"2019-09-05","close":406537.0},{"date":"2019-09-06","close":403628.0},{"date":"2019-09-09","close":407265.0},{"date":"2019-09-10","close":412356.0},{"date":"2019-09-11","close":426173.0},{"date":"2019-09-16","close":426901.0},{"date":"2019-09-17","close":458173.0},{"date":"2019-09-18","close":459627.0},{"date":"2019-09-19","close":478536.0},{"date":"2019-09-20","close":492354.0},{"date":"2019-09-23","close":461081.0},{"date":"2019-09-24","close":463263.0},{"date":"2019-09-25","close":462536.0},{"date":"2019-09-26","close":461809.0},{"date":"2019-09-27","close":453082.0},{"date":"2019-09-30","close":447264.0},{"date":"2019-10-01","close":469808.0},{"date":"2019-10-02","close":462536.0},{"date":"2019-10-04","close":466173.0},{"date":"2019-10-07","close":474172.0},{"date":"2019-10-08","close":478536.0},{"date":"2019-10-10","close":474172.0},{"date":"2019-10-11","close":472718.0},{"date":"2019-10-14","close":479263.0},{"date":"2019-10-15","close":474172.0},{"date":"2019-10-16","close":493081.0},{"date":"2019-10-17","close":501808.0},{"date":"2019-10-18","close":500353.0},{"date":"2019-10-21","close":493808.0},{"date":"2019-10-22","close":500353.0},{"date":"2019-10-23","close":541808.0},{"date":"2019-10-24","close":549808.0},{"date":"2019-10-25","close":557807.0},{"date":"2019-10-28","close":578898.0},{"date":"2019-10-29","close":582534.0},{"date":"2019-10-30","close":577443.0},{"date":"2019-10-31","close":579625.0},{"date":"2019-11-01","close":575989.0},{"date":"2019-11-04","close":583261.0},{"date":"2019-11-05","close":581080.0},{"date":"2019-11-06","close":581080.0},{"date":"2019-11-07","close":588351.0},{"date":"2019-11-08","close":567261.0},{"date":"2019-11-11","close":581080.0},{"date":"2019-11-12","close":578898.0},{"date":"2019-11-13","close":566534.0},{"date":"2019-11-14","close":575262.0},{"date":"2019-11-15","close":578898.0},{"date":"2019-11-18","close":584716.0},{"date":"2019-11-19","close":580352.0},{"date":"2019-11-20","close":581080.0},{"date":"2019-11-21","close":568715.0},{"date":"2019-11-22","close":559989.0},{"date":"2019-11-25","close":568715.0},{"date":"2019-11-26","close":565807.0},{"date":"2019-11-27","close":577443.0},{"date":"2019-11-28","close":580352.0},{"date":"2019-11-29","close":572352.0},{"date":"2019-12-02","close":567261.0},{"date":"2019-12-03","close":573079.0},{"date":"2019-12-04","close":569444.0},{"date":"2019-12-05","close":575989.0},{"date":"2019-12-06","close":574535.0},{"date":"2019-12-09","close":564353.0},{"date":"2019-12-10","close":567261.0},{"date":"2019-12-11","close":565807.0},{"date":"2019-12-12","close":567261.0},{"date":"2019-12-13","close":575989.0},{"date":"2019-12-16","close":574535.0},{"date":"2019-12-17","close":574535.0},{"date":"2019-12-18","close":573806.0},{"date":"2019-12-19","close":575262.0},{"date":"2019-12-20","close":576716.0},{"date":"2019-12-23","close":614534.0},{"date":"2019-12-24","close":606533.0},{"date":"2019-12-26","close":601443.0},{"date":"2019-12-27","close":624715.0},{"date":"2019-12-30","close":629806.0},{"date":"2020-01-02","close":623261.0},{"date":"2020-01-03","close":613807.0},{"date":"2020-01-06","close":599261.0},{"date":"2020-01-07","close":609443.0},{"date":"2020-01-08","close":594171.0},{"date":"2020-01-09","close":610897.0},{"date":"2020-01-10","close":634897.0},{"date":"2020-01-13","close":640715.0},{"date":"2020-01-14","close":632714.0},{"date":"2020-01-15","close":631987.0},{"date":"2020-01-16","close":634897.0},{"date":"2020-01-17","close":635624.0},{"date":"2020-01-20","close":637078.0},{"date":"2020-01-21","close":637078.0},{"date":"2020-01-22","close":657442.0},{"date":"2020-01-23","close":702532.0},{"date":"2020-01-28","close":718532.0},{"date":"2020-01-29","close":714168.0},{"date":"2020-01-30","close":719986.0},{"date":"2020-01-31","close":704713.0},{"date":"2020-02-03","close":697442.0},{"date":"2020-02-04","close":716351.0},{"date":"2020-02-05","close":712714.0},{"date":"2020-02-06","close":754894.0},{"date":"2020-02-07","close":754894.0},{"date":"2020-02-10","close":770895.0},{"date":"2020-02-11","close":767985.0},{"date":"2020-02-12","close":770895.0},{"date":"2020-02-13","close":770895.0},{"date":"2020-02-14","close":769439.0},{"date":"2020-02-17","close":754894.0},{"date":"2020-02-18","close":746168.0},{"date":"2020-02-19","close":734531.0},{"date":"2020-02-20","close":725076.0},{"date":"2020-02-21","close":707623.0},{"date":"2020-02-24","close":670532.0},{"date":"2020-02-25","close":696715.0},{"date":"2020-02-26","close":698169.0},{"date":"2020-02-27","close":698169.0},{"date":"2020-02-28","close":674169.0},{"date":"2020-03-02","close":679260.0},{"date":"2020-03-03","close":697442.0},{"date":"2020-03-04","close":711258.0},{"date":"2020-03-05","close":722168.0},{"date":"2020-03-06","close":714168.0},{"date":"2020-03-09","close":718532.0},{"date":"2020-03-10","close":721441.0},{"date":"2020-03-11","close":703986.0},{"date":"2020-03-12","close":702532.0},{"date":"2020-03-13","close":663987.0},{"date":"2020-03-16","close":625442.0},{"date":"2020-03-17","close":607260.0},{"date":"2020-03-18","close":582534.0},{"date":"2020-03-19","close":532353.0},{"date":"2020-03-20","close":625442.0},{"date":"2020-03-23","close":634170.0},{"date":"2020-03-24","close":692351.0},{"date":"2020-03-25","close":690895.0},{"date":"2020-03-26","close":663987.0},{"date":"2020-03-27","close":644351.0},{"date":"2020-03-30","close":654533.0},{"date":"2020-03-31","close":701077.0},{"date":"2020-04-01","close":658170.0},{"date":"2020-04-02","close":675623.0},{"date":"2020-04-03","close":679987.0},{"date":"2020-04-06","close":693805.0},{"date":"2020-04-07","close":701805.0},{"date":"2020-04-08","close":694532.0},{"date":"2020-04-09","close":695986.0},{"date":"2020-04-10","close":813075.0},{"date":"2020-04-13","close":783985.0},{"date":"2020-04-14","close":788348.0},{"date":"2020-04-16","close":785440.0},{"date":"2020-04-17","close":823257.0},{"date":"2020-04-20","close":823257.0},{"date":"2020-04-21","close":842166.0},{"date":"2020-04-22","close":843620.0},{"date":"2020-04-23","close":874166.0},{"date":"2020-04-24","close":859620.0},{"date":"2020-04-27","close":855257.0},{"date":"2020-04-28","close":855257.0},{"date":"2020-04-29","close":845075.0},{"date":"2020-05-04","close":808711.0},{"date":"2020-05-06","close":836348.0},{"date":"2020-05-07","close":824712.0},{"date":"2020-05-08","close":855257.0},{"date":"2020-05-11","close":852347.0},{"date":"2020-05-12","close":861075.0},{"date":"2020-05-13","close":895983.0},{"date":"2020-05-14","close":890165.0},{"date":"2020-05-15","close":879983.0},{"date":"2020-05-18","close":868348.0},{"date":"2020-05-19","close":872710.0},{"date":"2020-05-20","close":872710.0},{"date":"2020-05-21","close":885801.0},{"date":"2020-05-22","close":898892.0},{"date":"2020-05-25","close":919256.0},{"date":"2020-05-26","close":938164.0},{"date":"2020-05-27","close":907620.0},{"date":"2020-05-28","close":888711.0},{"date":"2020-05-29","close":904710.0},{"date":"2020-06-01","close":914892.0},{"date":"2020-06-02","close":914892.0},{"date":"2020-06-03","close":910528.0},{"date":"2020-06-04","close":945436.0},{"date":"2020-06-05","close":967255.0},{"date":"2020-06-08","close":965799.0},{"date":"2020-06-09","close":983254.0},{"date":"2020-06-10","close":1023980.0},{"date":"2020-06-11","close":1086525.0},{"date":"2020-06-12","close":1170887.0},{"date":"2020-06-15","close":1175251.0},{"date":"2020-06-16","close":1201432.0},{"date":"2020-06-17","close":1198523.0},{"date":"2020-06-18","close":1178160.0},{"date":"2020-06-19","close":1165069.0},{"date":"2020-06-22","close":1153434.0},{"date":"2020-06-23","close":1166523.0},{"date":"2020-06-24","close":1191250.0},{"date":"2020-06-25","close":1185432.0},{"date":"2020-06-26","close":1178160.0},{"date":"2020-06-29","close":1140342.0},{"date":"2020-06-30","close":1127251.0},{"date":"2020-07-01","close":1093797.0},{"date":"2020-07-02","close":1143252.0},{"date":"2020-07-03","close":1121433.0},{"date":"2020-07-06","close":1096707.0},{"date":"2020-07-07","close":1092343.0},{"date":"2020-07-08","close":1070526.0},{"date":"2020-07-09","close":1077798.0},{"date":"2020-07-10","close":1063252.0},{"date":"2020-07-13","close":1061798.0},{"date":"2020-07-14","close":1069070.0},{"date":"2020-07-15","close":1089435.0},{"date":"2020-07-16","close":1064708.0},{"date":"2020-07-17","close":1080707.0},{"date":"2020-07-20","close":1074890.0},{"date":"2020-07-21","close":1090889.0},{"date":"2020-07-22","close":1149070.0},{"date":"2020-07-23","close":1127251.0},{"date":"2020-07-24","close":1098161.0},{"date":"2020-07-27","close":1096707.0},{"date":"2020-07-28","close":1106888.0},{"date":"2020-07-29","close":1077798.0},{"date":"2020-07-30","close":1070526.0},{"date":"2020-07-31","close":1066162.0},{"date":"2020-08-03","close":1070526.0},{"date":"2020-08-04","close":1069070.0},{"date":"2020-08-05","close":1144706.0},{"date":"2020-08-06","close":1131615.0},{"date":"2020-08-07","close":1117070.0},{"date":"2020-08-10","close":1121433.0},{"date":"2020-08-11","close":1169433.0},{"date":"2020-08-12","close":1226158.0},{"date":"2020-08-13","close":1192706.0},{"date":"2020-08-14","close":1163615.0},{"date":"2020-08-18","close":1166523.0},{"date":"2020-08-19","close":1176705.0},{"date":"2020-08-20","close":1154888.0},{"date":"2020-08-21","close":1162160.0},{"date":"2020-08-24","close":1192706.0},{"date":"2020-08-25","close":1185432.0},{"date":"2020-08-26","close":1181069.0},{"date":"2020-08-27","close":1165069.0},{"date":"2020-08-28","close":1162160.0},{"date":"2020-08-31","close":1131615.0},{"date":"2020-09-01","close":1135979.0},{"date":"2020-09-02","close":1119979.0},{"date":"2020-09-03","close":1133069.0},{"date":"2020-09-04","close":1124343.0},{"date":"2020-09-07","close":1128707.0},{"date":"2020-09-08","close":1125797.0},{"date":"2020-09-09","close":1103980.0},{"date":"2020-09-10","close":1111252.0},{"date":"2020-09-11","close":1106888.0},{"date":"2020-09-14","close":1109798.0},{"date":"2020-09-15","close":1124343.0},{"date":"2020-09-16","close":1128707.0},{"date":"2020-09-17","close":1101070.0},{"date":"2020-09-18","close":1102524.0},{"date":"2020-09-21","close":1076344.0},{"date":"2020-09-22","close":1063252.0},{"date":"2020-09-23","close":1025436.0},{"date":"2020-09-24","close":978891.0},{"date":"2020-09-25","close":981800.0},{"date":"2020-09-28","close":996345.0},{"date":"2020-09-29","close":1003617.0},{"date":"2020-10-05","close":996345.0},{"date":"2020-10-06","close":1035618.0},{"date":"2020-10-07","close":1048707.0},{"date":"2020-10-08","close":1039980.0},{"date":"2020-10-12","close":1045799.0},{"date":"2020-10-13","close":1051617.0},{"date":"2020-10-14","close":1028344.0},{"date":"2020-10-15","close":1023980.0},{"date":"2020-10-16","close":999254.0},{"date":"2020-10-19","close":997800.0},{"date":"2020-10-20","close":991982.0},{"date":"2020-10-21","close":1000708.0},{"date":"2020-10-22","close":957073.0},{"date":"2020-10-23","close":925073.0},{"date":"2020-10-26","close":916346.0},{"date":"2020-10-27","close":923619.0},{"date":"2020-10-28","close":926527.0},{"date":"2020-10-29","close":1013799.0},{"date":"2020-10-30","close":991982.0},{"date":"2020-11-02","close":1015253.0},{"date":"2020-11-03","close":1016709.0},{"date":"2020-11-04","close":1066162.0},{"date":"2020-11-05","close":1135979.0},{"date":"2020-11-06","close":1130161.0},{"date":"2020-11-09","close":1106888.0},{"date":"2020-11-10","close":1093797.0},{"date":"2020-11-11","close":1106888.0},{"date":"2020-11-12","close":1095253.0},{"date":"2020-11-13","close":1101070.0},{"date":"2020-11-16","close":1102524.0},{"date":"2020-11-17","close":1125797.0},{"date":"2020-11-18","close":1181069.0},{"date":"2020-11-19","close":1175251.0},{"date":"2020-11-20","close":1162160.0},{"date":"2020-11-23","close":1169433.0},{"date":"2020-11-24","close":1166523.0},{"date":"2020-11-25","close":1167979.0},{"date":"2020-11-26","close":1162160.0},{"date":"2020-11-27","close":1162160.0},{"date":"2020-11-30","close":1143252.0},{"date":"2020-12-01","close":1153434.0},{"date":"2020-12-02","close":1149070.0},{"date":"2020-12-03","close":1170887.0},{"date":"2020-12-04","close":1199978.0},{"date":"2020-12-07","close":1279976.0},{"date":"2020-12-08","close":1204341.0},{"date":"2020-12-09","close":1195614.0},{"date":"2020-12-10","close":1191250.0},{"date":"2020-12-11","close":1192706.0},{"date":"2020-12-14","close":1181069.0},{"date":"2020-12-15","close":1163615.0},{"date":"2020-12-16","close":1173797.0},{"date":"2020-12-17","close":1169433.0},{"date":"2020-12-18","close":1166523.0},{"date":"2020-12-21","close":1197069.0},{"date":"2020-12-22","close":1167979.0},{"date":"2020-12-23","close":1157797.0},{"date":"2020-12-24","close":1154888.0},{"date":"2020-12-28","close":1147614.0},{"date":"2020-12-29","close":1195614.0},{"date":"2020-12-30","close":1201432.0},{"date":"2021-01-04","close":1205795.0},{"date":"2021-01-05","close":1210159.0},{"date":"2021-01-06","close":1188342.0},{"date":"2021-01-07","close":1191250.0},{"date":"2021-01-08","close":1217432.0},{"date":"2021-01-11","close":1230522.0},{"date":"2021-01-12","close":1189796.0},{"date":"2021-01-13","close":1207251.0},{"date":"2021-01-14","close":1186886.0},{"date":"2021-01-15","close":1169433.0},{"date":"2021-01-18","close":1146160.0},{"date":"2021-01-19","close":1157797.0},{"date":"2021-01-20","close":1156342.0},{"date":"2021-01-21","close":1157797.0},{"date":"2021-01-22","close":1154888.0},{"date":"2021-01-25","close":1149070.0},{"date":"2021-01-26","close":1166523.0},{"date":"2021-01-27","close":1234886.0},{"date":"2021-01-28","close":1218886.0},{"date":"2021-01-29","close":1153434.0},{"date":"2021-02-01","close":1182524.0},{"date":"2021-02-02","close":1201432.0},{"date":"2021-02-03","close":1199978.0},{"date":"2021-02-04","close":1182524.0},{"date":"2021-02-05","close":1181069.0},{"date":"2021-02-08","close":1169433.0},{"date":"2021-02-09","close":1166523.0},{"date":"2021-02-10","close":1162160.0},{"date":"2021-02-15","close":1163615.0},{"date":"2021-02-16","close":1157797.0},{"date":"2021-02-17","close":1143252.0},{"date":"2021-02-18","close":1138888.0},{"date":"2021-02-19","close":1153434.0},{"date":"2021-02-22","close":1134525.0},{"date":"2021-02-23","close":1105434.0},{"date":"2021-02-24","close":1086525.0},{"date":"2021-02-25","close":1127251.0},{"date":"2021-02-26","close":1090889.0},{"date":"2021-03-02","close":1095253.0},{"date":"2021-03-03","close":1106888.0},{"date":"2021-03-04","close":1087979.0},{"date":"2021-03-05","close":1045799.0},{"date":"2021-03-08","close":1012345.0},{"date":"2021-03-09","close":999254.0},{"date":"2021-03-10","close":996345.0},{"date":"2021-03-11","close":1039980.0},{"date":"2021-03-12","close":1080707.0},{"date":"2021-03-15","close":1069070.0},{"date":"2021-03-16","close":1066162.0},{"date":"2021-03-17","close":1045799.0},{"date":"2021-03-18","close":1050163.0},{"date":"2021-03-19","close":1029798.0},{"date":"2021-03-22","close":1039980.0},{"date":"2021-03-23","close":1037072.0},{"date":"2021-03-24","close":1041435.0},{"date":"2021-03-25","close":1044343.0},{"date":"2021-03-26","close":1054525.0},{"date":"2021-03-29","close":1087979.0},{"date":"2021-03-30","close":1086525.0},{"date":"2021-03-31","close":1087979.0},{"date":"2021-04-01","close":1086525.0},{"date":"2021-04-02","close":1082161.0},{"date":"2021-04-05","close":1090889.0},{"date":"2021-04-06","close":1096707.0},{"date":"2021-04-07","close":1112706.0},{"date":"2021-04-08","close":1109798.0},{"date":"2021-04-09","close":1119979.0},{"date":"2021-04-12","close":1137433.0},{"date":"2021-04-13","close":1140342.0},{"date":"2021-04-14","close":1149070.0},{"date":"2021-04-15","close":1172341.0},{"date":"2021-04-16","close":1208705.0},{"date":"2021-04-19","close":1207251.0},{"date":"2021-04-20","close":1217432.0},{"date":"2021-04-21","close":1211613.0},{"date":"2021-04-22","close":1170887.0},{"date":"2021-04-23","close":1181069.0},{"date":"2021-04-26","close":1191250.0},{"date":"2021-04-27","close":1173797.0},{"date":"2021-04-28","close":1150524.0},{"date":"2021-04-29","close":1163615.0},{"date":"2021-04-30","close":1169433.0},{"date":"2021-05-03","close":1124343.0},{"date":"2021-05-04","close":1111252.0},{"date":"2021-05-06","close":1138888.0},{"date":"2021-05-07","close":1169433.0},{"date":"2021-05-10","close":1186886.0},{"date":"2021-05-11","close":1188342.0},{"date":"2021-05-12","close":1245067.0},{"date":"2021-05-13","close":1259613.0},{"date":"2021-05-14","close":1378884.0},{"date":"2021-05-17","close":1271250.0},{"date":"2021-05-18","close":1300340.0},{"date":"2021-05-20","close":1295976.0},{"date":"2021-05-21","close":1252341.0},{"date":"2021-05-24","close":1247977.0},{"date":"2021-05-25","close":1236341.0},{"date":"2021-05-26","close":1214523.0},{"date":"2021-05-27","close":1188342.0},{"date":"2021-05-28","close":1202887.0},{"date":"2021-05-31","close":1229068.0},{"date":"2021-06-01","close":1210159.0},{"date":"2021-06-02","close":1189796.0},{"date":"2021-06-03","close":1198523.0},{"date":"2021-06-04","close":1221796.0},{"date":"2021-06-07","close":1224704.0},{"date":"2021-06-08","close":1243613.0},{"date":"2021-06-09","close":1213069.0},{"date":"2021-06-10","close":1243613.0},{"date":"2021-06-11","close":1229068.0},{"date":"2021-06-14","close":1240704.0},{"date":"2021-06-15","close":1224704.0},{"date":"2021-06-16","close":1211613.0},{"date":"2021-06-17","close":1211613.0},{"date":"2021-06-18","close":1215977.0},{"date":"2021-06-21","close":1242159.0},{"date":"2021-06-22","close":1230522.0},{"date":"2021-06-23","close":1246523.0},{"date":"2021-06-24","close":1243613.0},{"date":"2021-06-25","close":1234886.0},{"date":"2021-06-28","close":1226158.0},{"date":"2021-06-29","close":1230522.0},{"date":"2021-06-30","close":1223250.0},{"date":"2021-07-01","close":1243613.0},{"date":"2021-07-02","close":1243613.0},{"date":"2021-07-05","close":1261068.0},{"date":"2021-07-06","close":1236341.0},{"date":"2021-07-07","close":1229068.0},{"date":"2021-07-08","close":1255249.0},{"date":"2021-07-09","close":1246523.0},{"date":"2021-07-12","close":1265430.0},{"date":"2021-07-13","close":1258159.0},{"date":"2021-07-14","close":1256704.0},{"date":"2021-07-15","close":1271250.0},{"date":"2021-07-16","close":1307612.0},{"date":"2021-07-19","close":1332339.0},{"date":"2021-07-20","close":1327975.0},{"date":"2021-07-21","close":1310522.0},{"date":"2021-07-22","close":1285795.0},{"date":"2021-07-23","close":1298885.0},{"date":"2021-07-26","close":1300340.0},{"date":"2021-07-27","close":1320703.0},{"date":"2021-07-28","close":1317794.0},{"date":"2021-07-29","close":1325067.0},{"date":"2021-07-30","close":1294521.0},{"date":"2021-08-02","close":1327975.0},{"date":"2021-08-03","close":1322157.0},{"date":"2021-08-04","close":1313430.0},{"date":"2021-08-05","close":1326521.0},{"date":"2021-08-06","close":1336703.0},{"date":"2021-08-09","close":1322157.0},{"date":"2021-08-10","close":1377429.0},{"date":"2021-08-11","close":1418156.0},{"date":"2021-08-12","close":1413793.0},{"date":"2021-08-13","close":1429792.0},{"date":"2021-08-17","close":1471974.0},{"date":"2021-08-18","close":1444337.0},{"date":"2021-08-19","close":1418156.0},{"date":"2021-08-20","close":1434156.0},{"date":"2021-08-23","close":1467610.0},{"date":"2021-08-24","close":1390520.0},{"date":"2021-08-25","close":1400701.0},{"date":"2021-08-26","close":1387610.0},{"date":"2021-08-27","close":1377429.0},{"date":"2021-08-30","close":1377429.0},{"date":"2021-08-31","close":1403611.0},{"date":"2021-09-01","close":1399247.0},{"date":"2021-09-02","close":1378884.0},{"date":"2021-09-03","close":1383247.0},{"date":"2021-09-06","close":1387610.0},{"date":"2021-09-07","close":1381792.0},{"date":"2021-09-08","close":1354157.0},{"date":"2021-09-09","close":1327975.0},{"date":"2021-09-10","close":1345430.0},{"date":"2021-09-13","close":1327975.0},{"date":"2021-09-14","close":1327975.0},{"date":"2021-09-15","close":1361429.0},{"date":"2021-09-16","close":1332339.0},{"date":"2021-09-17","close":1357066.0},{"date":"2021-09-23","close":1338157.0},{"date":"2021-09-24","close":1341066.0},{"date":"2021-09-27","close":1338157.0},{"date":"2021-09-28","close":1266886.0},{"date":"2021-09-29","close":1271250.0},{"date":"2021-09-30","close":1271250.0},{"date":"2021-10-01","close":1272704.0},{"date":"2021-10-05","close":1181069.0},{"date":"2021-10-06","close":1150524.0},{"date":"2021-10-07","close":1185432.0},{"date":"2021-10-08","close":1207251.0},{"date":"2021-10-12","close":1213069.0},{"date":"2021-10-13","close":1205795.0},{"date":"2021-10-14","close":1249431.0},{"date":"2021-10-15","close":1263976.0},{"date":"2021-10-18","close":1247977.0},{"date":"2021-10-19","close":1262522.0},{"date":"2021-10-20","close":1272704.0},{"date":"2021-10-21","close":1262522.0},{"date":"2021-10-22","close":1279976.0},{"date":"2021-10-25","close":1275613.0},{"date":"2021-10-26","close":1278522.0},{"date":"2021-10-27","close":1306158.0},{"date":"2021-10-28","close":1288703.0},{"date":"2021-10-29","close":1266886.0},{"date":"2021-11-01","close":1271250.0},{"date":"2021-11-02","close":1271250.0},{"date":"2021-11-03","close":1271250.0},{"date":"2021-11-04","close":1258159.0},{"date":"2021-11-05","close":1256704.0},{"date":"2021-11-08","close":1197069.0},{"date":"2021-11-09","close":1201432.0},{"date":"2021-11-10","close":1192706.0},{"date":"2021-11-11","close":1191250.0},{"date":"2021-11-12","close":1211613.0},{"date":"2021-11-15","close":1256704.0},{"date":"2021-11-16","close":1268340.0},{"date":"2021-11-17","close":1236341.0},{"date":"2021-11-18","close":1223250.0},{"date":"2021-11-19","close":1297431.0},{"date":"2021-11-22","close":1274158.0},{"date":"2021-11-23","close":1243613.0},{"date":"2021-11-24","close":1234886.0},{"date":"2021-11-25","close":1231978.0},{"date":"2021-11-26","close":1265430.0},{"date":"2021-11-29","close":1285795.0},{"date":"2021-11-30","close":1293067.0},{"date":"2021-12-01","close":1295976.0},{"date":"2021-12-02","close":1297431.0},{"date":"2021-12-03","close":1309066.0},{"date":"2021-12-06","close":1310522.0},{"date":"2021-12-07","close":1275613.0},{"date":"2021-12-08","close":1329429.0},{"date":"2021-12-09","close":1332339.0},{"date":"2021-12-10","close":1310522.0},{"date":"2021-12-13","close":1268340.0},{"date":"2021-12-14","close":1294521.0},{"date":"2021-12-15","close":1314885.0},{"date":"2021-12-16","close":1393430.0},{"date":"2021-12-17","close":1389066.0},{"date":"2021-12-20","close":1359975.0},{"date":"2021-12-21","close":1351248.0},{"date":"2021-12-22","close":1310522.0},{"date":"2021-12-23","close":1303248.0},{"date":"2021-12-24","close":1287249.0},{"date":"2021-12-27","close":1288703.0},{"date":"2021-12-28","close":1295976.0},{"date":"2021-12-29","close":1294521.0},{"date":"2021-12-30","close":1313430.0},{"date":"2022-01-03","close":1325067.0},{"date":"2022-01-04","close":1291613.0},{"date":"2022-01-05","close":1252341.0},{"date":"2022-01-06","close":1218886.0},{"date":"2022-01-07","close":1227614.0},{"date":"2022-01-10","close":1215977.0},{"date":"2022-01-11","close":1211613.0},{"date":"2022-01-12","close":1246523.0},{"date":"2022-01-13","close":1258159.0},{"date":"2022-01-14","close":1236341.0},{"date":"2022-01-17","close":1201432.0},{"date":"2022-01-18","close":1172341.0},{"date":"2022-01-19","close":1186886.0},{"date":"2022-01-20","close":1186886.0},{"date":"2022-01-21","close":1189796.0},{"date":"2022-01-24","close":1179614.0},{"date":"2022-01-25","close":1134525.0},{"date":"2022-01-26","close":1101070.0},{"date":"2022-01-27","close":1035618.0},{"date":"2022-01-28","close":1074890.0},{"date":"2022-02-03","close":1122888.0},{"date":"2022-02-04","close":1118525.0},{"date":"2022-02-07","close":1109798.0},{"date":"2022-02-08","close":1160817.875},{"date":"2022-02-09","close":1124343.0},{"date":"2022-02-10","close":1128707.0},{"date":"2022-02-11","close":1096707.0},{"date":"2022-02-14","close":1109798.0},{"date":"2022-02-15","close":1076344.0},{"date":"2022-02-16","close":1101070.0},{"date":"2022-02-17","close":1105434.0},{"date":"2022-02-18","close":1101070.0},{"date":"2022-02-21","close":1115616.0},{"date":"2022-02-22","close":1127251.0},{"date":"2022-02-23","close":1118525.0},{"date":"2022-02-24","close":1105434.0},{"date":"2022-02-25","close":1118525.0},{"date":"2022-02-28","close":1146488.0},{"date":"2022-03-02","close":1130299.0},{"date":"2022-03-03","close":1158262.0},{"date":"2022-03-04","close":1140601.0},{"date":"2022-03-07","close":1124412.0},{"date":"2022-03-08","close":1131771.0},{"date":"2022-03-10","close":1182365.125},{"date":"2022-03-11","close":1158262.0},{"date":"2022-03-14","close":1175923.0},{"date":"2022-03-15","close":1193584.0},{"date":"2022-03-16","close":1228491.25},{"date":"2022-03-17","close":1199471.0},{"date":"2022-03-18","close":1218604.0},{"date":"2022-03-21","close":1220076.0},{"date":"2022-03-22","close":1230378.0},{"date":"2022-03-23","close":1228906.0},{"date":"2022-03-24","close":1212717.0},{"date":"2022-03-25","close":1205358.0},{"date":"2022-03-28","close":1211245.0},{"date":"2022-03-29","close":1218604.0},{"date":"2022-03-30","close":1242152.0},{"date":"2022-03-31","close":1217132.0},{"date":"2022-04-01","close":1206830.0},{"date":"2022-04-04","close":1200943.0},{"date":"2022-04-05","close":1196528.0},{"date":"2022-04-06","close":1196528.0},{"date":"2022-04-07","close":1192113.0},{"date":"2022-04-08","close":1190641.0},{"date":"2022-04-11","close":1178867.0},{"date":"2022-04-12","close":1162678.0},{"date":"2022-04-13","close":1189169.0},{"date":"2022-04-14","close":1234793.0},{"date":"2022-04-15","close":1228906.0},{"date":"2022-04-18","close":1224491.0},{"date":"2022-04-19","close":1214189.0},{"date":"2022-04-20","close":1184754.0},{"date":"2022-04-21","close":1186226.0},{"date":"2022-04-22","close":1178867.0},{"date":"2022-04-25","close":1167093.0},{"date":"2022-04-26","close":1183282.0},{"date":"2022-04-27","close":1192113.0},{"date":"2022-04-28","close":1228906.0},{"date":"2022-04-29","close":1233321.0},{"date":"2022-05-02","close":1233321.0},{"date":"2022-05-03","close":1224491.0},{"date":"2022-05-04","close":1199471.0},{"date":"2022-05-06","close":1168565.0},{"date":"2022-05-09","close":1174452.0},{"date":"2022-05-10","close":1174452.0},{"date":"2022-05-11","close":1167093.0},{"date":"2022-05-12","close":1159734.0},{"date":"2022-05-13","close":1155319.0},{"date":"2022-05-16","close":1133243.0},{"date":"2022-05-17","close":1127356.0},{"date":"2022-05-18","close":1167093.0},{"date":"2022-05-19","close":1171508.0},{"date":"2022-05-20","close":1189169.0},{"date":"2022-05-23","close":1205358.0},{"date":"2022-05-24","close":1189169.0},{"date":"2022-05-25","close":1223019.0},{"date":"2022-05-26","close":1236265.0},{"date":"2022-05-27","close":1227434.0},{"date":"2022-05-30","close":1240680.0},{"date":"2022-05-31","close":1246567.0},{"date":"2022-06-02","close":1240680.0},{"date":"2022-06-03","close":1253926.0},{"date":"2022-06-07","close":1209773.0},{"date":"2022-06-08","close":1218604.0},{"date":"2022-06-09","close":1193584.0},{"date":"2022-06-10","close":1193584.0},{"date":"2022-06-13","close":1156791.0},{"date":"2022-06-14","close":1153847.0},{"date":"2022-06-15","close":1162678.0},{"date":"2022-06-16","close":1187697.0},{"date":"2022-06-17","close":1224491.0},{"date":"2022-06-20","close":1209773.0},{"date":"2022-06-21","close":1208302.0},{"date":"2022-06-22","close":1202415.0},{"date":"2022-06-23","close":1206830.0},{"date":"2022-06-24","close":1223019.0},{"date":"2022-06-27","close":1186226.0},{"date":"2022-06-28","close":1199471.0},{"date":"2022-06-29","close":1178867.0},{"date":"2022-06-30","close":1162678.0},{"date":"2022-07-01","close":1149432.0},{"date":"2022-07-04","close":1164149.0},{"date":"2022-07-05","close":1184754.0},{"date":"2022-07-06","close":1177395.0},{"date":"2022-07-07","close":1202415.0},{"date":"2022-07-08","close":1205358.0},{"date":"2022-07-11","close":1220076.0},{"date":"2022-07-12","close":1227434.0},{"date":"2022-07-13","close":1224491.0},{"date":"2022-07-14","close":1214189.0},{"date":"2022-07-15","close":1202415.0},{"date":"2022-07-18","close":1192113.0},{"date":"2022-07-19","close":1205358.0},{"date":"2022-07-20","close":1211245.0},{"date":"2022-07-21","close":1202415.0},{"date":"2022-07-22","close":1220076.0},{"date":"2022-07-25","close":1220076.0},{"date":"2022-07-26","close":1218604.0},{"date":"2022-07-27","close":1237737.0},{"date":"2022-07-28","close":1270115.0},{"date":"2022-07-29","close":1273058.0},{"date":"2022-08-01","close":1292191.0},{"date":"2022-08-02","close":1274530.0},{"date":"2022-08-03","close":1281889.0},{"date":"2022-08-04","close":1287776.0},{"date":"2022-08-05","close":1317211.0},{"date":"2022-08-08","close":1324570.0},{"date":"2022-08-09","close":1327513.0},{"date":"2022-08-10","close":1312796.0},{"date":"2022-08-11","close":1330457.0},{"date":"2022-08-12","close":1339287.0},{"date":"2022-08-16","close":1331928.0},{"date":"2022-08-17","close":1281889.0},{"date":"2022-08-18","close":1287776.0},{"date":"2022-08-19","close":1277474.0},{"date":"2022-08-22","close":1252454.0},{"date":"2022-08-23","close":1220076.0},{"date":"2022-08-24","close":1218604.0},{"date":"2022-08-25","close":1243624.0},{"date":"2022-08-26","close":1246567.0},{"date":"2022-08-29","close":1220076.0},{"date":"2022-08-30","close":1230378.0},{"date":"2022-08-31","close":1228906.0},{"date":"2022-09-01","close":1215660.0},{"date":"2022-09-02","close":1233321.0},{"date":"2022-09-05","close":1199471.0},{"date":"2022-09-06","close":1200943.0},{"date":"2022-09-07","close":1193584.0},{"date":"2022-09-08","close":1192113.0},{"date":"2022-09-13","close":1237737.0},{"date":"2022-09-14","close":1218604.0},{"date":"2022-09-15","close":1187697.0},{"date":"2022-09-16","close":1180339.0},{"date":"2022-09-19","close":1190641.0},{"date":"2022-09-20","close":1177395.0},{"date":"2022-09-21","close":1156791.0},{"date":"2022-09-22","close":1155319.0},{"date":"2022-09-23","close":1133243.0},{"date":"2022-09-26","close":1115582.0},{"date":"2022-09-27","close":1109695.0},{"date":"2022-09-28","close":1128828.0},{"date":"2022-09-29","close":1196528.0},{"date":"2022-09-30","close":1187697.0},{"date":"2022-10-04","close":1193584.0},{"date":"2022-10-05","close":1187697.0},{"date":"2022-10-06","close":1195056.0},{"date":"2022-10-07","close":1193584.0},{"date":"2022-10-11","close":1180339.0},{"date":"2022-10-12","close":1206830.0},{"date":"2022-10-13","close":1187697.0},{"date":"2022-10-14","close":1186226.0},{"date":"2022-10-17","close":1221547.0},{"date":"2022-10-18","close":1243624.0},{"date":"2022-10-19","close":1246567.0},{"date":"2022-10-20","close":1228906.0},{"date":"2022-10-21","close":1246567.0},{"date":"2022-10-24","close":1284832.0},{"date":"2022-10-25","close":1301022.0},{"date":"2022-10-26","close":1318683.0},{"date":"2022-10-27","close":1284832.0},{"date":"2022-10-28","close":1289248.0},{"date":"2022-10-31","close":1290719.0},{"date":"2022-11-01","close":1298078.0},{"date":"2022-11-02","close":1284832.0},{"date":"2022-11-03","close":1280417.0},{"date":"2022-11-04","close":1281889.0},{"date":"2022-11-07","close":1299550.0},{"date":"2022-11-08","close":1324570.0},{"date":"2022-11-09","close":1317211.0},{"date":"2022-11-10","close":1334872.0},{"date":"2022-11-11","close":1324570.0},{"date":"2022-11-14","close":1326041.0},{"date":"2022-11-15","close":1333400.0},{"date":"2022-11-16","close":1295135.0},{"date":"2022-11-17","close":1287776.0},{"date":"2022-11-18","close":1298078.0},{"date":"2022-11-21","close":1306909.0},{"date":"2022-11-22","close":1306909.0},{"date":"2022-11-23","close":1306909.0},{"date":"2022-11-24","close":1318683.0},{"date":"2022-11-25","close":1328985.0},{"date":"2022-11-28","close":1302493.0},{"date":"2022-11-29","close":1302493.0},{"date":"2022-11-30","close":1305437.0},{"date":"2022-12-01","close":1301022.0},{"date":"2022-12-02","close":1280417.0},{"date":"2022-12-05","close":1225963.0},{"date":"2022-12-06","close":1233321.0},{"date":"2022-12-07","close":1223019.0},{"date":"2022-12-08","close":1217132.0},{"date":"2022-12-09","close":1217132.0},{"date":"2022-12-12","close":1199471.0},{"date":"2022-12-13","close":1206830.0},{"date":"2022-12-14","close":1231850.0},{"date":"2022-12-15","close":1211245.0},{"date":"2022-12-16","close":1228906.0},{"date":"2022-12-19","close":1208302.0},{"date":"2022-12-20","close":1206830.0},{"date":"2022-12-21","close":1203886.0},{"date":"2022-12-22","close":1212717.0},{"date":"2022-12-23","close":1186226.0},{"date":"2022-12-26","close":1209773.0},{"date":"2022-12-27","close":1218604.0},{"date":"2022-12-28","close":1221547.0},{"date":"2022-12-29","close":1208302.0},{"date":"2023-01-02","close":1217132.0},{"date":"2023-01-03","close":1181810.0},{"date":"2023-01-04","close":1168565.0},{"date":"2023-01-05","close":1189169.0},{"date":"2023-01-06","close":1189169.0},{"date":"2023-01-09","close":1195056.0},{"date":"2023-01-10","close":1175923.0},{"date":"2023-01-11","close":1181810.0},{"date":"2023-01-12","close":1193584.0},{"date":"2023-01-13","close":1193584.0},{"date":"2023-01-16","close":1187697.0},{"date":"2023-01-17","close":1167093.0},{"date":"2023-01-18","close":1167093.0},{"date":"2023-01-19","close":1178867.0},{"date":"2023-01-20","close":1177395.0},{"date":"2023-01-25","close":1174452.0},{"date":"2023-01-26","close":1170036.0},{"date":"2023-01-27","close":1190641.0},{"date":"2023-01-30","close":1181810.0},{"date":"2023-01-31","close":1167093.0},{"date":"2023-02-01","close":1183282.0},{"date":"2023-02-02","close":1195056.0},{"date":"2023-02-03","close":1193584.0},{"date":"2023-02-06","close":1187697.0},{"date":"2023-02-07","close":1196528.0},{"date":"2023-02-08","close":1200943.0},{"date":"2023-02-09","close":1198000.0},{"date":"2023-02-10","close":1189169.0},{"date":"2023-02-13","close":1187697.0},{"date":"2023-02-14","close":1184754.0},{"date":"2023-02-15","close":1168565.0},{"date":"2023-02-16","close":1190641.0},{"date":"2023-02-17","close":1175923.0},{"date":"2023-02-20","close":1184754.0},{"date":"2023-02-21","close":1177395.0},{"date":"2023-02-22","close":1159734.0},{"date":"2023-02-23","close":1161206.0},{"date":"2023-02-24","close":1152375.0},{"date":"2023-02-27","close":1133243.0},{"date":"2023-02-28","close":1137658.0},{"date":"2023-03-02","close":1136186.0},{"date":"2023-03-03","close":1159734.0},{"date":"2023-03-06","close":1178867.0},{"date":"2023-03-07","close":1168565.0},{"date":"2023-03-08","close":1143545.0},{"date":"2023-03-09","close":1134714.0},{"date":"2023-03-10","close":1142073.0},{"date":"2023-03-13","close":1145017.0},{"date":"2023-03-14","close":1136186.0},{"date":"2023-03-15","close":1145017.0},{"date":"2023-03-16","close":1162678.0},{"date":"2023-03-17","close":1189169.0},{"date":"2023-03-20","close":1195056.0},{"date":"2023-03-21","close":1190641.0},{"date":"2023-03-22","close":1192113.0},{"date":"2023-03-23","close":1174452.0},{"date":"2023-03-24","close":1172980.0},{"date":"2023-03-27","close":1172980.0},{"date":"2023-03-28","close":1172980.0},{"date":"2023-03-29","close":1164149.0},{"date":"2023-03-30","close":1150904.0},{"date":"2023-03-31","close":1159734.0},{"date":"2023-04-03","close":1145017.0},{"date":"2023-04-04","close":1159734.0},{"date":"2023-04-05","close":1159734.0},{"date":"2023-04-06","close":1184754.0},{"date":"2023-04-07","close":1171508.0},{"date":"2023-04-10","close":1181810.0},{"date":"2023-04-11","close":1195056.0},{"date":"2023-04-12","close":1177395.0},{"date":"2023-04-13","close":1199471.0},{"date":"2023-04-14","close":1202415.0},{"date":"2023-04-17","close":1195056.0},{"date":"2023-04-18","close":1167093.0},{"date":"2023-04-19","close":1159734.0},{"date":"2023-04-20","close":1155319.0},{"date":"2023-04-21","close":1155319.0},{"date":"2023-04-24","close":1172980.0},{"date":"2023-04-25","close":1156791.0},{"date":"2023-04-26","close":1152375.0},{"date":"2023-04-27","close":1145017.0},{"date":"2023-04-28","close":1149432.0},{"date":"2023-05-02","close":1128828.0},{"date":"2023-05-03","close":1140601.0},{"date":"2023-05-04","close":1172980.0},{"date":"2023-05-08","close":1159734.0},{"date":"2023-05-09","close":1159734.0},{"date":"2023-05-10","close":1147960.0},{"date":"2023-05-11","close":1152375.0},{"date":"2023-05-12","close":1149432.0},{"date":"2023-05-15","close":1161206.0},{"date":"2023-05-16","close":1162678.0},{"date":"2023-05-17","close":1158262.0},{"date":"2023-05-18","close":1147960.0},{"date":"2023-05-19","close":1146488.0},{"date":"2023-05-22","close":1158262.0},{"date":"2023-05-23","close":1165621.0},{"date":"2023-05-24","close":1165621.0},{"date":"2023-05-25","close":1146488.0},{"date":"2023-05-26","close":1143545.0},{"date":"2023-05-30","close":1145017.0},{"date":"2023-05-31","close":1153847.0},{"date":"2023-06-01","close":1159734.0},{"date":"2023-06-02","close":1155319.0},{"date":"2023-06-05","close":1155319.0},{"date":"2023-06-07","close":1156791.0},{"date":"2023-06-08","close":1155319.0},{"date":"2023-06-09","close":1178867.0},{"date":"2023-06-12","close":1170036.0},{"date":"2023-06-13","close":1156791.0},{"date":"2023-06-14","close":1153847.0},{"date":"2023-06-15","close":1145017.0},{"date":"2023-06-16","close":1140601.0},{"date":"2023-06-19","close":1139130.0},{"date":"2023-06-20","close":1131771.0},{"date":"2023-06-21","close":1114110.0},{"date":"2023-06-22","close":1112638.0},{"date":"2023-06-23","close":1099393.0},{"date":"2023-06-26","close":1118525.0},{"date":"2023-06-27","close":1100864.0},{"date":"2023-06-28","close":1092034.0},{"date":"2023-06-29","close":1100864.0},{"date":"2023-06-30","close":1094977.0},{"date":"2023-07-03","close":1093506.0},{"date":"2023-07-04","close":1097921.0},{"date":"2023-07-05","close":1111167.0},{"date":"2023-07-06","close":1102336.0},{"date":"2023-07-07","close":1058184.0},{"date":"2023-07-10","close":1041995.0},{"date":"2023-07-11","close":1064071.0},{"date":"2023-07-12","close":1074373.0},{"date":"2023-07-13","close":1100864.0},{"date":"2023-07-14","close":1094977.0},{"date":"2023-07-17","close":1083203.0},{"date":"2023-07-18","close":1077316.0},{"date":"2023-07-19","close":1090562.0},{"date":"2023-07-20","close":1084675.0},{"date":"2023-07-21","close":1100864.0},{"date":"2023-07-24","close":1092034.0},{"date":"2023-07-25","close":1081732.0},{"date":"2023-07-26","close":1069958.0},{"date":"2023-07-27","close":1164149.0},{"date":"2023-07-28","close":1153847.0},{"date":"2023-07-31","close":1127356.0},{"date":"2023-08-01","close":1180339.0},{"date":"2023-08-02","close":1161206.0},{"date":"2023-08-03","close":1187697.0},{"date":"2023-08-04","close":1171508.0},{"date":"2023-08-07","close":1167093.0},{"date":"2023-08-08","close":1162678.0},{"date":"2023-08-09","close":1174452.0},{"date":"2023-08-10","close":1180339.0},{"date":"2023-08-11","close":1178867.0},{"date":"2023-08-14","close":1168565.0},{"date":"2023-08-16","close":1149432.0},{"date":"2023-08-17","close":1136186.0},{"date":"2023-08-18","close":1134714.0},{"date":"2023-08-21","close":1145017.0},{"date":"2023-08-22","close":1137658.0},{"date":"2023-08-23","close":1122941.0},{"date":"2023-08-24","close":1122941.0},{"date":"2023-08-25","close":1114110.0},{"date":"2023-08-28","close":1103808.0},{"date":"2023-08-29","close":1108223.0},{"date":"2023-08-30","close":1111167.0},{"date":"2023-08-31","close":1084675.0},{"date":"2023-09-01","close":1078788.0},{"date":"2023-09-04","close":1083203.0},{"date":"2023-09-05","close":1083203.0},{"date":"2023-09-06","close":1071429.0},{"date":"2023-09-07","close":1065542.0},{"date":"2023-09-08","close":1065542.0},{"date":"2023-09-11","close":1080260.0},{"date":"2023-09-12","close":1064071.0},{"date":"2023-09-13","close":1064071.0},{"date":"2023-09-14","close":1075845.0},{"date":"2023-09-15","close":1075845.0},{"date":"2023-09-18","close":1077316.0},{"date":"2023-09-19","close":1072901.0},{"date":"2023-09-20","close":1058184.0},{"date":"2023-09-21","close":1044938.0},{"date":"2023-09-22","close":1034636.0},{"date":"2023-09-25","close":1021390.0},{"date":"2023-09-26","close":1000786.0},{"date":"2023-09-27","close":1002257.0},{"date":"2023-10-04","close":1016975.0},{"date":"2023-10-05","close":1064071.0},{"date":"2023-10-06","close":1075845.0},{"date":"2023-10-10","close":1068486.0},{"date":"2023-10-11","close":1067014.0},{"date":"2023-10-12","close":1071429.0},{"date":"2023-10-13","close":1061127.0},{"date":"2023-10-16","close":1053769.0},{"date":"2023-10-17","close":1061127.0},{"date":"2023-10-18","close":1036108.0},{"date":"2023-10-19","close":1046410.0},{"date":"2023-10-20","close":1039051.0},{"date":"2023-10-23","close":1030221.0},{"date":"2023-10-24","close":1086147.0},{"date":"2023-10-25","close":1064071.0},{"date":"2023-10-26","close":1072901.0},{"date":"2023-10-27","close":1064071.0},{"date":"2023-10-30","close":1061127.0},{"date":"2023-10-31","close":1043466.0},{"date":"2023-11-01","close":1034636.0},{"date":"2023-11-02","close":1047882.0},{"date":"2023-11-03","close":1037579.0},{"date":"2023-11-06","close":1077316.0},{"date":"2023-11-07","close":1077316.0},{"date":"2023-11-08","close":1080260.0},{"date":"2023-11-09","close":1064071.0},{"date":"2023-11-10","close":1068486.0},{"date":"2023-11-13","close":1059656.0},{"date":"2023-11-14","close":1059656.0},{"date":"2023-11-15","close":1077316.0},{"date":"2023-11-16","close":1077316.0},{"date":"2023-11-17","close":1064071.0},{"date":"2023-11-20","close":1059656.0},{"date":"2023-11-21","close":1062599.0},{"date":"2023-11-22","close":1061127.0},{"date":"2023-11-23","close":1061127.0},{"date":"2023-11-24","close":1043466.0},{"date":"2023-11-27","close":1034636.0},{"date":"2023-11-28","close":1069958.0},{"date":"2023-11-29","close":1072901.0},{"date":"2023-11-30","close":1067014.0},{"date":"2023-12-01","close":1046410.0},{"date":"2023-12-04","close":1047882.0},{"date":"2023-12-05","close":1052297.0},{"date":"2023-12-06","close":1037579.0},{"date":"2023-12-07","close":1043466.0},{"date":"2023-12-08","close":1043466.0},{"date":"2023-12-11","close":1034636.0},{"date":"2023-12-12","close":1036108.0},{"date":"2023-12-13","close":1031692.0},{"date":"2023-12-14","close":1027277.0},{"date":"2023-12-15","close":1034636.0},{"date":"2023-12-18","close":1031692.0},{"date":"2023-12-19","close":1036108.0},{"date":"2023-12-20","close":1058184.0},{"date":"2023-12-21","close":1047882.0},{"date":"2023-12-22","close":1059656.0},{"date":"2023-12-26","close":1062599.0},{"date":"2023-12-27","close":1072901.0},{"date":"2023-12-28","close":1118525.0},{"date":"2024-01-02","close":1161206.0},{"date":"2024-01-03","close":1158262.0},{"date":"2024-01-04","close":1133243.0},{"date":"2024-01-05","close":1112638.0},{"date":"2024-01-08","close":1102336.0},{"date":"2024-01-09","close":1106751.0},{"date":"2024-01-10","close":1097921.0},{"date":"2024-01-11","close":1105280.0},{"date":"2024-01-12","close":1094977.0},{"date":"2024-01-15","close":1124412.0},{"date":"2024-01-16","close":1127356.0},{"date":"2024-01-17","close":1112638.0},{"date":"2024-01-18","close":1103808.0},{"date":"2024-01-19","close":1133243.0},{"date":"2024-01-22","close":1167093.0},{"date":"2024-01-23","close":1175923.0},{"date":"2024-01-24","close":1159734.0},{"date":"2024-01-25","close":1155319.0},{"date":"2024-01-26","close":1137658.0},{"date":"2024-01-29","close":1177395.0},{"date":"2024-01-30","close":1211245.0},{"date":"2024-01-31","close":1236265.0},{"date":"2024-02-01","close":1220076.0},{"date":"2024-02-02","close":1264228.0},{"date":"2024-02-05","close":1246567.0},{"date":"2024-02-06","close":1245095.0},{"date":"2024-02-07","close":1215660.0},{"date":"2024-02-08","close":1199471.0},{"date":"2024-02-13","close":1233321.0},{"date":"2024-02-14","close":1218604.0},{"date":"2024-02-15","close":1208302.0},{"date":"2024-02-16","close":1218604.0},{"date":"2024-02-19","close":1208302.0},{"date":"2024-02-20","close":1203886.0},{"date":"2024-02-21","close":1211245.0},{"date":"2024-02-22","close":1206830.0},{"date":"2024-02-23","close":1198000.0},{"date":"2024-02-26","close":1192113.0},{"date":"2024-02-27","close":1187697.0},{"date":"2024-02-28","close":1178867.0},{"date":"2024-02-29","close":1139130.0},{"date":"2024-03-04","close":1139130.0},{"date":"2024-03-05","close":1147960.0},{"date":"2024-03-06","close":1155319.0},{"date":"2024-03-07","close":1171508.0},{"date":"2024-03-08","close":1233321.0},{"date":"2024-03-11","close":1221547.0},{"date":"2024-03-12","close":1236265.0},{"date":"2024-03-13","close":1218604.0},{"date":"2024-03-14","close":1236265.0},{"date":"2024-03-15","close":1215660.0},{"date":"2024-03-18","close":1264228.0},{"date":"2024-03-19","close":1248039.0},{"date":"2024-03-20","close":1250982.0},{"date":"2024-03-21","close":1261285.0},{"date":"2024-03-22","close":1236265.0},{"date":"2024-03-25","close":1236265.0},{"date":"2024-03-26","close":1218604.0},{"date":"2024-03-27","close":1230378.0},{"date":"2024-03-28","close":1225963.0},{"date":"2024-03-29","close":1223019.0},{"date":"2024-04-01","close":1200943.0},{"date":"2024-04-02","close":1200943.0},{"date":"2024-04-03","close":1195056.0},{"date":"2024-04-04","close":1202415.0},{"date":"2024-04-05","close":1196528.0},{"date":"2024-04-08","close":1199471.0},{"date":"2024-04-09","close":1184754.0},{"date":"2024-04-11","close":1170036.0},{"date":"2024-04-12","close":1162678.0},{"date":"2024-04-15","close":1167093.0},{"date":"2024-04-16","close":1155319.0},{"date":"2024-04-17","close":1142073.0},{"date":"2024-04-18","close":1162678.0},{"date":"2024-04-19","close":1149432.0},{"date":"2024-04-22","close":1180339.0},{"date":"2024-04-23","close":1164149.0},{"date":"2024-04-24","close":1162678.0},{"date":"2024-04-25","close":1147960.0},{"date":"2024-04-26","close":1133243.0},{"date":"2024-04-29","close":1140601.0},{"date":"2024-04-30","close":1149432.0},{"date":"2024-05-02","close":1140601.0},{"date":"2024-05-03","close":1134714.0},{"date":"2024-05-07","close":1155319.0},{"date":"2024-05-08","close":1164149.0},{"date":"2024-05-09","close":1149432.0},{"date":"2024-05-10","close":1158262.0},{"date":"2024-05-13","close":1149432.0},{"date":"2024-05-14","close":1149432.0},{"date":"2024-05-16","close":1153847.0},{"date":"2024-05-17","close":1159734.0},{"date":"2024-05-20","close":1162678.0},{"date":"2024-05-21","close":1146488.0},{"date":"2024-05-22","close":1143545.0},{"date":"2024-05-23","close":1133243.0},{"date":"2024-05-24","close":1105280.0},{"date":"2024-05-27","close":1111167.0},{"date":"2024-05-28","close":1096449.0},{"date":"2024-05-29","close":1069958.0},{"date":"2024-05-30","close":1077316.0},{"date":"2024-05-31","close":1074373.0},{"date":"2024-06-03","close":1106751.0},{"date":"2024-06-04","close":1108223.0},{"date":"2024-06-05","close":1118525.0},{"date":"2024-06-07","close":1103808.0},{"date":"2024-06-10","close":1083203.0},{"date":"2024-06-11","close":1089090.0},{"date":"2024-06-12","close":1092034.0},{"date":"2024-06-13","close":1083203.0},{"date":"2024-06-14","close":1084675.0},{"date":"2024-06-17","close":1083203.0},{"date":"2024-06-18","close":1089090.0},{"date":"2024-06-19","close":1111167.0},{"date":"2024-06-20","close":1099393.0},{"date":"2024-06-21","close":1103808.0},{"date":"2024-06-24","close":1080260.0},{"date":"2024-06-25","close":1086147.0},{"date":"2024-06-26","close":1072901.0},{"date":"2024-06-27","close":1077316.0},{"date":"2024-06-28","close":1069958.0},{"date":"2024-07-01","close":1117054.0},{"date":"2024-07-02","close":1192113.0},{"date":"2024-07-03","close":1192113.0},{"date":"2024-07-04","close":1181810.0},{"date":"2024-07-05","close":1181810.0},{"date":"2024-07-08","close":1165621.0},{"date":"2024-07-09","close":1171508.0},{"date":"2024-07-10","close":1187697.0},{"date":"2024-07-11","close":1199471.0},{"date":"2024-07-12","close":1211245.0},{"date":"2024-07-15","close":1205358.0},{"date":"2024-07-16","close":1212717.0},{"date":"2024-07-17","close":1252454.0},{"date":"2024-07-18","close":1250982.0},{"date":"2024-07-19","close":1228906.0},{"date":"2024-07-22","close":1248039.0},{"date":"2024-07-23","close":1248039.0},{"date":"2024-07-24","close":1299550.0},{"date":"2024-07-25","close":1281889.0},{"date":"2024-07-26","close":1346646.0},{"date":"2024-07-29","close":1383439.0},{"date":"2024-07-30","close":1379024.0},{"date":"2024-07-31","close":1380496.0},{"date":"2024-08-01","close":1361363.0},{"date":"2024-08-02","close":1340759.0},{"date":"2024-08-05","close":1309852.0},{"date":"2024-08-06","close":1365778.0},{"date":"2024-08-07","close":1412874.0},{"date":"2024-08-08","close":1433479.0},{"date":"2024-08-09","close":1412874.0},{"date":"2024-08-12","close":1398157.0},{"date":"2024-08-13","close":1381968.0},{"date":"2024-08-14","close":1371665.0},{"date":"2024-08-16","close":1370194.0},{"date":"2024-08-19","close":1368722.0},{"date":"2024-08-20","close":1334872.0},{"date":"2024-08-21","close":1395213.0},{"date":"2024-08-22","close":1405515.0},{"date":"2024-08-23","close":1408459.0},{"date":"2024-08-26","close":1415818.0},{"date":"2024-08-27","close":1432007.0},{"date":"2024-08-28","close":1458498.0},{"date":"2024-08-29","close":1406987.0},{"date":"2024-08-30","close":1442309.0},{"date":"2024-09-02","close":1420233.0},{"date":"2024-09-03","close":1414346.0},{"date":"2024-09-04","close":1392270.0},{"date":"2024-09-05","close":1376081.0},{"date":"2024-09-06","close":1420233.0},{"date":"2024-09-09","close":1420233.0},{"date":"2024-09-10","close":1465857.0},{"date":"2024-09-11","close":1443781.0},{"date":"2024-09-12","close":1429063.0},{"date":"2024-09-13","close":1457027.0},{"date":"2024-09-19","close":1543859.0},{"date":"2024-09-20","close":1560049.0},{"date":"2024-09-23","close":1599786.0},{"date":"2024-09-24","close":1592427.0},{"date":"2024-09-25","close":1540916.0},{"date":"2024-09-26","close":1548275.0},{"date":"2024-09-27","close":1451140.0},{"date":"2024-09-30","close":1437894.0},{"date":"2024-10-02","close":1437894.0},{"date":"2024-10-04","close":1470272.0},{"date":"2024-10-07","close":1473216.0},{"date":"2024-10-08","close":1477631.0},{"date":"2024-10-10","close":1464385.0},{"date":"2024-10-11","close":1507066.0},{"date":"2024-10-14","close":1524727.0},{"date":"2024-10-15","close":1592427.0},{"date":"2024-10-16","close":1555633.0},{"date":"2024-10-17","close":1510009.0},{"date":"2024-10-18","close":1560049.0},{"date":"2024-10-21","close":1605673.0},{"date":"2024-10-22","close":1558577.0},{"date":"2024-10-23","close":1558577.0},{"date":"2024-10-24","close":1532085.0},{"date":"2024-10-25","close":1561520.0},{"date":"2024-10-28","close":1557105.0},{"date":"2024-10-29","close":1540916.0},{"date":"2024-10-30","close":1517368.0},{"date":"2024-10-31","close":1474687.0},{"date":"2024-11-01","close":1468800.0},{"date":"2024-11-04","close":1496764.0},{"date":"2024-11-05","close":1483518.0},{"date":"2024-11-06","close":1510009.0},{"date":"2024-11-07","close":1464385.0},{"date":"2024-11-08","close":1477631.0},{"date":"2024-11-11","close":1482046.0},{"date":"2024-11-12","close":1452611.0},{"date":"2024-11-13","close":1398157.0},{"date":"2024-11-14","close":1408459.0},{"date":"2024-11-15","close":1379024.0},{"date":"2024-11-18","close":1348117.0},{"date":"2024-11-19","close":1352533.0},{"date":"2024-11-20","close":1380496.0},{"date":"2024-11-21","close":1371665.0},{"date":"2024-11-22","close":1374609.0},{"date":"2024-11-25","close":1409931.0},{"date":"2024-11-26","close":1367250.0},{"date":"2024-11-27","close":1402572.0},{"date":"2024-11-28","close":1471744.0},{"date":"2024-11-29","close":1434950.0},{"date":"2024-12-02","close":1429063.0},{"date":"2024-12-03","close":1423176.0},{"date":"2024-12-04","close":1414346.0},{"date":"2024-12-05","close":1418761.0},{"date":"2024-12-06","close":1415818.0},{"date":"2024-12-09","close":1402572.0},{"date":"2024-12-10","close":1411402.0},{"date":"2024-12-11","close":1396685.0},{"date":"2024-12-12","close":1409931.0},{"date":"2024-12-13","close":1451140.0},{"date":"2024-12-16","close":1470272.0},{"date":"2024-12-17","close":1433479.0},{"date":"2024-12-18","close":1442309.0},{"date":"2024-12-19","close":1409931.0},{"date":"2024-12-20","close":1381968.0},{"date":"2024-12-23","close":1396685.0},{"date":"2024-12-24","close":1380496.0},{"date":"2024-12-26","close":1379024.0},{"date":"2024-12-27","close":1374609.0},{"date":"2024-12-30","close":1396685.0},{"date":"2025-01-02","close":1374609.0},{"date":"2025-01-03","close":1383439.0},{"date":"2025-01-06","close":1392270.0},{"date":"2025-01-07","close":1446724.0},{"date":"2025-01-08","close":1483518.0},{"date":"2025-01-09","close":1480574.0},{"date":"2025-01-10","close":1471744.0},{"date":"2025-01-13","close":1489405.0},{"date":"2025-01-14","close":1507066.0},{"date":"2025-01-15","close":1501179.0},{"date":"2025-01-16","close":1533557.0},{"date":"2025-01-17","close":1493820.0},{"date":"2025-01-20","close":1493820.0},{"date":"2025-01-21","close":1473216.0},{"date":"2025-01-22","close":1492348.0},{"date":"2025-01-23","close":1549746.0},{"date":"2025-01-24","close":1599786.0},{"date":"2025-01-31","close":1590955.0},{"date":"2025-02-03","close":1611560.0},{"date":"2025-02-04","close":1577710.0},{"date":"2025-02-05","close":1596842.0},{"date":"2025-02-06","close":1602729.0},{"date":"2025-02-07","close":1707223.0},{"date":"2025-02-10","close":1663071.0},{"date":"2025-02-11","close":1727828.0},{"date":"2025-02-12","close":1702808.0},{"date":"2025-02-13","close":1735186.0},{"date":"2025-02-14","close":1736658.0},{"date":"2025-02-17","close":1744017.0},{"date":"2025-02-18","close":1729299.0},{"date":"2025-02-19","close":1701336.0},{"date":"2025-02-20","close":1691034.0},{"date":"2025-02-21","close":1702808.0},{"date":"2025-02-24","close":1693977.0},{"date":"2025-02-25","close":1733714.0},{"date":"2025-02-26","close":1718997.0},{"date":"2025-02-27","close":1705751.0},{"date":"2025-02-28","close":1642466.0},{"date":"2025-03-04","close":1648353.0},{"date":"2025-03-05","close":1682203.0},{"date":"2025-03-06","close":1663071.0},{"date":"2025-03-07","close":1618918.0},{"date":"2025-03-10","close":1593899.0},{"date":"2025-03-11","close":1571823.0},{"date":"2025-03-12","close":1588012.0},{"date":"2025-03-13","close":1549746.0},{"date":"2025-03-14","close":1546803.0},{"date":"2025-03-17","close":1573294.0},{"date":"2025-03-18","close":1595371.0},{"date":"2025-03-19","close":1588012.0},{"date":"2025-03-20","close":1577710.0},{"date":"2025-03-21","close":1611560.0},{"date":"2025-03-24","close":1586540.0},{"date":"2025-03-25","close":1580653.0},{"date":"2025-03-26","close":1577710.0},{"date":"2025-03-27","close":1558577.0},{"date":"2025-03-28","close":1543859.0},{"date":"2025-03-31","close":1492348.0},{"date":"2025-04-01","close":1557105.0},{"date":"2025-04-02","close":1545331.0},{"date":"2025-04-03","close":1638051.0},{"date":"2025-04-04","close":1573294.0},{"date":"2025-04-07","close":1483518.0},{"date":"2025-04-08","close":1477631.0},{"date":"2025-04-09","close":1459970.0},{"date":"2025-04-10","close":1499707.0},{"date":"2025-04-11","close":1537972.0},{"date":"2025-04-14","close":1527670.0},{"date":"2025-04-15","close":1521783.0},{"date":"2025-04-16","close":1505594.0},{"date":"2025-04-17","close":1558577.0},{"date":"2025-04-18","close":1543859.0},{"date":"2025-04-21","close":1577710.0},{"date":"2025-04-22","close":1582125.0},{"date":"2025-04-23","close":1568879.0},{"date":"2025-04-24","close":1539444.0},{"date":"2025-04-25","close":1523255.0},{"date":"2025-04-28","close":1526199.0},{"date":"2025-04-29","close":1549746.0},{"date":"2025-04-30","close":1548275.0},{"date":"2025-05-02","close":1596842.0},{"date":"2025-05-07","close":1532085.0},{"date":"2025-05-08","close":1524727.0},{"date":"2025-05-09","close":1530614.0},{"date":"2025-05-12","close":1458498.0},{"date":"2025-05-13","close":1471744.0},{"date":"2025-05-14","close":1479103.0},{"date":"2025-05-15","close":1468800.0},{"date":"2025-05-16","close":1474687.0},{"date":"2025-05-19","close":1512953.0},{"date":"2025-05-20","close":1511481.0},{"date":"2025-05-21","close":1618918.0},{"date":"2025-05-22","close":1589484.0},{"date":"2025-05-23","close":1495292.0},{"date":"2025-05-26","close":1535029.0},{"date":"2025-05-27","close":1510009.0},{"date":"2025-05-28","close":1512953.0},{"date":"2025-05-29","close":1510009.0},{"date":"2025-05-30","close":1518840.0},{"date":"2025-06-02","close":1517368.0},{"date":"2025-06-04","close":1521783.0},{"date":"2025-06-05","close":1499707.0},{"date":"2025-06-09","close":1520312.0},{"date":"2025-06-10","close":1530614.0},{"date":"2025-06-11","close":1535029.0},{"date":"2025-06-12","close":1514425.0},{"date":"2025-06-13","close":1499707.0},{"date":"2025-06-16","close":1493820.0},{"date":"2025-06-17","close":1486461.0},{"date":"2025-06-18","close":1477631.0},{"date":"2025-06-19","close":1470272.0},{"date":"2025-06-20","close":1495292.0},{"date":"2025-06-23","close":1459970.0},{"date":"2025-06-24","close":1477631.0},{"date":"2025-06-25","close":1477631.0},{"date":"2025-06-26","close":1470272.0},{"date":"2025-06-27","close":1465857.0},{"date":"2025-06-30","close":1459970.0},{"date":"2025-07-01","close":1476159.0},{"date":"2025-07-02","close":1484990.0},{"date":"2025-07-03","close":1536501.0},{"date":"2025-07-04","close":1527670.0},{"date":"2025-07-07","close":1514425.0},{"date":"2025-07-08","close":1490877.0},{"date":"2025-07-09","close":1498235.0},{"date":"2025-07-10","close":1589484.0},{"date":"2025-07-11","close":1555633.0},{"date":"2025-07-14","close":1533557.0},{"date":"2025-07-15","close":1517368.0},{"date":"2025-07-16","close":1520312.0},{"date":"2025-07-17","close":1574766.0},{"date":"2025-07-18","close":1546803.0},{"date":"2025-07-21","close":1529142.0},{"date":"2025-07-22","close":1533557.0},{"date":"2025-07-23","close":1565936.0},{"date":"2025-07-24","close":1601257.0},{"date":"2025-07-25","close":1568879.0},{"date":"2025-07-28","close":1570351.0},{"date":"2025-07-29","close":1601257.0},{"date":"2025-07-30","close":1615975.0},{"date":"2025-07-31","close":1570351.0},{"date":"2025-08-01","close":1521783.0},{"date":"2025-08-04","close":1542388.0},{"date":"2025-08-05","close":1546803.0},{"date":"2025-08-06","close":1517368.0},{"date":"2025-08-07","close":1514425.0},{"date":"2025-08-08","close":1504122.0},{"date":"2025-08-11","close":1518840.0},{"date":"2025-08-12","close":1502651.0},{"date":"2025-08-13","close":1530614.0},{"date":"2025-08-14","close":1520312.0},{"date":"2025-08-18","close":1512953.0},{"date":"2025-08-19","close":1507066.0},{"date":"2025-08-20","close":1499707.0},{"date":"2025-08-21","close":1496764.0},{"date":"2025-08-22","close":1515896.0},{"date":"2025-08-25","close":1515896.0},{"date":"2025-08-26","close":1499707.0},{"date":"2025-08-27","close":1501179.0},{"date":"2025-08-28","close":1489405.0},{"date":"2025-08-29","close":1473216.0},{"date":"2025-09-01","close":1465857.0},{"date":"2025-09-02","close":1467329.0},{"date":"2025-09-03","close":1489405.0},{"date":"2025-09-04","close":1496764.0},{"date":"2025-09-05","close":1515896.0},{"date":"2025-09-08","close":1517368.0},{"date":"2025-09-09","close":1532085.0},{"date":"2025-09-10","close":1521783.0},{"date":"2025-09-11","close":1524727.0},{"date":"2025-09-12","close":1527670.0},{"date":"2025-09-15","close":1530614.0},{"date":"2025-09-16","close":1524727.0},{"date":"2025-09-17","close":1501179.0},{"date":"2025-09-18","close":1514425.0},{"date":"2025-09-19","close":1507066.0},{"date":"2025-09-22","close":1510009.0},{"date":"2025-09-23","close":1524727.0},{"date":"2025-09-24","close":1539444.0},{"date":"2025-09-25","close":1504122.0},{"date":"2025-09-26","close":1471744.0},{"date":"2025-09-29","close":1476159.0},{"date":"2025-09-30","close":1467329.0},{"date":"2025-10-01","close":1479103.0},{"date":"2025-10-02","close":1484990.0},{"date":"2025-10-10","close":1492348.0},{"date":"2025-10-13","close":1501179.0},{"date":"2025-10-14","close":1511481.0},{"date":"2025-10-15","close":1658656.0},{"date":"2025-10-16","close":1667486.0},{"date":"2025-10-17","close":1643938.0},{"date":"2025-10-20","close":1670429.0},{"date":"2025-10-21","close":1683675.0},{"date":"2025-10-22","close":1726356.0},{"date":"2025-10-23","close":1710167.0},{"date":"2025-10-24","close":1733714.0},{"date":"2025-10-27","close":1777867.0},{"date":"2025-10-28","close":1813189.0},{"date":"2025-10-29","close":1797000.0},{"date":"2025-10-30","close":1797000.0},{"date":"2025-10-31","close":1797000.0},{"date":"2025-11-03","close":1797000.0},{"date":"2025-11-04","close":1797000.0},{"date":"2025-11-05","close":1797000.0},{"date":"2025-11-06","close":1797000.0},{"date":"2025-11-07","close":1797000.0},{"date":"2025-11-10","close":1797000.0},{"date":"2025-11-11","close":1797000.0},{"date":"2025-11-12","close":1797000.0},{"date":"2025-11-13","close":1797000.0},{"date":"2025-11-14","close":1797000.0},{"date":"2025-11-17","close":1797000.0},{"date":"2025-11-18","close":1797000.0},{"date":"2025-11-19","close":1797000.0},{"date":"2025-11-20","close":1797000.0},{"date":"2025-11-21","close":1797000.0},{"date":"2025-11-24","close":1789000.0},{"date":"2025-11-25","close":1627000.0},{"date":"2025-11-26","close":1651000.0},{"date":"2025-11-27","close":1646000.0},{"date":"2025-11-28","close":1607000.0},{"date":"2025-12-01","close":1649000.0},{"date":"2025-12-02","close":1654000.0},{"date":"2025-12-03","close":1654000.0},{"date":"2025-12-04","close":1680000.0},{"date":"2025-12-05","close":1641000.0},{"date":"2025-12-08","close":1629000.0},{"date":"2025-12-09","close":1660000.0},{"date":"2025-12-10","close":1665000.0},{"date":"2025-12-11","close":1669000.0},{"date":"2025-12-12","close":1692000.0},{"date":"2025-12-15","close":1772000.0},{"date":"2025-12-16","close":1790000.0},{"date":"2025-12-17","close":1750000.0},{"date":"2025-12-18","close":1738000.0},{"date":"2025-12-19","close":1733000.0},{"date":"2025-12-22","close":1724000.0},{"date":"2025-12-23","close":1720000.0},{"date":"2025-12-24","close":1691000.0},{"date":"2025-12-26","close":1692000.0},{"date":"2025-12-29","close":1706000.0},{"date":"2025-12-30","close":1695000.0},{"date":"2026-01-02","close":1683000.0},{"date":"2026-01-05","close":1713000.0},{"date":"2026-01-06","close":1721000.0},{"date":"2026-01-07","close":1767000.0},{"date":"2026-01-08","close":1885000.0},{"date":"2026-01-09","close":1878000.0},{"date":"2026-01-12","close":1859000.0},{"date":"2026-01-13","close":1908000.0},{"date":"2026-01-14","close":1927000.0},{"date":"2026-01-15","close":1965000.0},{"date":"2026-01-16","close":1947000.0},{"date":"2026-01-19","close":1921000.0},{"date":"2026-01-20","close":1920000.0},{"date":"2026-01-21","close":1873000.0},{"date":"2026-01-22","close":1778000.0},{"date":"2026-01-23","close":1802000.0},{"date":"2026-01-26","close":1807000.0},{"date":"2026-01-27","close":1790000.0},{"date":"2026-01-28","close":1791000.0},{"date":"2026-01-29","close":1776000.0},{"date":"2026-01-30","close":1745000.0},{"date":"2026-02-02","close":1711000.0},{"date":"2026-02-03","close":1749000.0},{"date":"2026-02-04","close":1759000.0},{"date":"2026-02-05","close":1700000.0},{"date":"2026-02-06","close":1668000.0},{"date":"2026-02-09","close":1694000.0},{"date":"2026-02-10","close":1710000.0},{"date":"2026-02-11","close":1712000.0},{"date":"2026-02-12","close":1719000.0},{"date":"2026-02-13","close":1710000.0},{"date":"2026-02-19","close":1720000.0},{"date":"2026-02-20","close":1736000.0},{"date":"2026-02-23","close":1717000.0},{"date":"2026-02-24","close":1723000.0},{"date":"2026-02-25","close":1728000.0},{"date":"2026-02-26","close":1766000.0},{"date":"2026-02-27","close":1778000.0},{"date":"2026-03-03","close":1681000.0},{"date":"2026-03-04","close":1516000.0},{"date":"2026-03-05","close":1647000.0},{"date":"2026-03-06","close":1644000.0},{"date":"2026-03-09","close":1579000.0},{"date":"2026-03-10","close":1592000.0},{"date":"2026-03-11","close":1657000.0},{"date":"2026-03-12","close":1625000.0},{"date":"2026-03-13","close":1592000.0},{"date":"2026-03-16","close":1568000.0},{"date":"2026-03-17","close":1587000.0},{"date":"2026-03-18","close":1626000.0},{"date":"2026-03-19","close":1585000.0},{"date":"2026-03-20","close":1601000.0},{"date":"2026-03-23","close":1523000.0},{"date":"2026-03-24","close":1547000.0},{"date":"2026-03-25","close":1585000.0},{"date":"2026-03-26","close":1585000.0},{"date":"2026-03-27","close":1606000.0},{"date":"2026-03-30","close":1530000.0},{"date":"2026-03-31","close":1504000.0},{"date":"2026-04-01","close":1572000.0},{"date":"2026-04-02","close":1585000.0},{"date":"2026-04-03","close":1554000.0},{"date":"2026-04-06","close":1555000.0},{"date":"2026-04-07","close":1586000.0},{"date":"2026-04-08","close":1598000.0},{"date":"2026-04-09","close":1580000.0},{"date":"2026-04-10","close":1571000.0},{"date":"2026-04-13","close":1550000.0},{"date":"2026-04-14","close":1536000.0},{"date":"2026-04-15","close":1602000.0},{"date":"2026-04-16","close":1616000.0},{"date":"2026-04-17","close":1601000.0},{"date":"2026-04-20","close":1605000.0},{"date":"2026-04-21","close":1588000.0},{"date":"2026-04-22","close":1561000.0},{"date":"2026-04-23","close":1514000.0},{"date":"2026-04-24","close":1528000.0},{"date":"2026-04-27","close":1509000.0},{"date":"2026-04-28","close":1504000.0},{"date":"2026-04-29","close":1473000.0},{"date":"2026-04-30","close":1470000.0},{"date":"2026-05-04","close":1485000.0},{"date":"2026-05-06","close":1480000.0},{"date":"2026-05-07","close":1468000.0},{"date":"2026-05-08","close":1472000.0},{"date":"2026-05-11","close":1458000.0},{"date":"2026-05-12","close":1443000.0},{"date":"2026-05-13","close":1410000.0},{"date":"2026-05-14","close":1449000.0},{"date":"2026-05-15","close":1419000.0},{"date":"2026-05-18","close":1386000.0},{"date":"2026-05-19","close":1346000.0},{"date":"2026-05-20","close":1337000.0},{"date":"2026-05-21","close":1395000.0},{"date":"2026-05-22","close":1415000.0},{"date":"2026-05-26","close":1425000.0},{"date":"2026-05-27","close":1384000.0},{"date":"2026-05-28","close":1373000.0},{"date":"2026-05-29","close":1363000.0},{"date":"2026-06-01","close":1377000.0},{"date":"2026-06-02","close":1367000.0},{"date":"2026-06-04","close":1350000.0},{"date":"2026-06-05","close":1340000.0},{"date":"2026-06-08","close":1243000.0},{"date":"2026-06-09","close":1296000.0},{"date":"2026-06-10","close":1298000.0},{"date":"2026-06-11","close":1286000.0},{"date":"2026-06-12","close":1295000.0},{"date":"2026-06-15","close":1332000.0},{"date":"2026-06-16","close":1333000.0},{"date":"2026-06-17","close":1370000.0},{"date":"2026-06-18","close":1430000.0},{"date":"2026-06-19","close":1374000.0},{"date":"2026-06-22","close":1295000.0},{"date":"2026-06-23","close":1273000.0},{"date":"2026-06-24","close":1385000.0},{"date":"2026-06-25","close":1386000.0},{"date":"2026-06-26","close":1343000.0},{"date":"2026-06-29","close":1448000.0},{"date":"2026-06-30","close":1391000.0},{"date":"2026-07-01","close":1396000.0},{"date":"2026-07-02","close":1406000.0},{"date":"2026-07-03","close":1421000.0},{"date":"2026-07-06","close":1405000.0},{"date":"2026-07-07","close":1422000.0},{"date":"2026-07-08","close":1363000.0},{"date":"2026-07-09","close":1325000.0},{"date":"2026-07-10","close":1395000.0},{"date":"2026-07-13","close":1400000.0},{"date":"2026-07-14","close":1368000.0},{"date":"2026-07-15","close":1383000.0},{"date":"2026-07-16","close":1396000.0},{"date":"2026-07-20","close":1345000.0},{"date":"2026-07-21","close":1395000.0},{"date":"2026-07-22","close":1372000.0},{"date":"2026-07-23","close":1379000.0},{"date":"2026-07-24","close":1518000.0},{"date":"2026-07-27","close":1545000.0},{"date":"2026-07-28","close":1549000.0},{"date":"2026-07-29","close":1479000.0},{"date":"2026-07-30","close":1527000.0},{"date":"2026-07-31","close":1485000.0},{"date":"2026-08-03","close":1423000.0},{"date":"2026-08-04","close":1476000.0},{"date":"2026-08-05","close":1491000.0},{"date":"2026-08-06","close":1514000.0},{"date":"2026-08-07","close":1556000.0},{"date":"2026-08-10","close":1569000.0},{"date":"2026-08-11","close":1609000.0},{"date":"2026-08-12","close":1549000.0},{"date":"2026-08-13","close":1564000.0},{"date":"2026-08-14","close":1548000.0},{"date":"2026-08-18","close":1531000.0},{"date":"2026-08-19","close":1544000.0},{"date":"2026-08-20","close":1574000.0},{"date":"2026-08-21","close":1551000.0},{"date":"2026-08-24","close":1573000.0},{"date":"2026-08-25","close":1585000.0},{"date":"2026-08-26","close":1599000.0},{"date":"2026-08-27","close":1594000.0},{"date":"2026-08-28","close":1486000.0},{"date":"2026-08-31","close":1518000.0},{"date":"2026-09-01","close":1520000.0},{"date":"2026-09-02","close":1501000.0},{"date":"2026-09-03","close":1477000.0},{"date":"2026-09-04","close":1447000.0},{"date":"2026-09-07","close":1466000.0},{"date":"2026-09-08","close":1440000.0},{"date":"2026-09-09","close":1452000.0},{"date":"2026-09-10","close":1423000.0},{"date":"2026-09-11","close":1415000.0},{"date":"2026-09-14","close":1391207.0},{"date":"2026-09-15","close":1398153.0},{"date":"2026-09-16","close":1394183.0},{"date":"2026-09-17","close":1393192.0},{"date":"2026-09-18","close":1388230.0},{"date":"2026-09-21","close":1392199.0},{"date":"2026-09-22","close":1381284.0},{"date":"2026-09-23","close":1362430.0},{"date":"2026-09-28","close":1379299.0},{"date":"2026-09-29","close":1373345.0},{"date":"2026-09-30","close":1383268.0},{"date":"2026-10-01","close":1417007.0},{"date":"2026-10-02","close":1366000.0},{"date":"2026-10-06","close":1318000.0},{"date":"2026-10-07","close":1278000.0},{"date":"2026-10-08","close":1220000.0},{"date":"2026-10-12","close":1196000.0},{"date":"2026-10-13","close":1204000.0},{"date":"2026-10-14","close":1179000.0},{"date":"2026-10-15","close":1241000.0},{"date":"2026-10-16","close":1291000.0},{"date":"2026-10-19","close":1386000.0},{"date":"2026-10-20","close":1385000.0},{"date":"2026-10-21","close":1412000.0},{"date":"2026-10-22","close":1361000.0},{"date":"2026-10-23","close":1460000.0},{"date":"2026-10-26","close":1449000.0},{"date":"2026-10-27","close":1376000.0},{"date":"2026-10-28","close":1371000.0},{"date":"2026-10-29","close":1368000.0},{"date":"2026-10-30","close":1432000.0},{"date":"2026-11-02","close":1433000.0},{"date":"2026-11-03","close":1435000.0},{"date":"2026-11-04","close":1497000.0},{"date":"2026-11-05","close":1519000.0},{"date":"2026-11-06","close":1508000.0},{"date":"2026-11-09","close":1510000.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-21248.0,"foreign_net":-4125.0,"institution_net":25373.0},{"date":"2026-11-05","retail_net":-9363.0,"foreign_net":-28547.0,"institution_net":37910.0},{"date":"2026-11-04","retail_net":-7315.0,"foreign_net":-16142.0,"institution_net":23457.0},{"date":"2026-11-03","retail_net":-8873.0,"foreign_net":-5946.0,"institution_net":14819.0},{"date":"2026-11-02","retail_net":-721.0,"foreign_net":-2685.0,"institution_net":3406.0},{"date":"2026-10-30","retail_net":-35714.0,"foreign_net":-2206.0,"institution_net":37920.0},{"date":"2026-10-29","retail_net":-3451.0,"foreign_net":6389.0,"institution_net":-2938.0},{"date":"2026-10-28","retail_net":4327.0,"foreign_net":9920.0,"institution_net":-14247.0},{"date":"2026-10-27","retail_net":13132.0,"foreign_net":1811.0,"institution_net":-14943.0},{"date":"2026-10-26","retail_net":-4080.0,"foreign_net":5298.0,"institution_net":-1218.0},{"date":"2026-10-23","retail_net":-35875.0,"foreign_net":-2977.0,"institution_net":38852.0},{"date":"2026-10-22","retail_net":-869.0,"foreign_net":-1949.0,"institution_net":2818.0},{"date":"2026-10-21","retail_net":-11408.0,"foreign_net":-6170.0,"institution_net":17578.0},{"date":"2026-10-20","retail_net":-7177.0,"foreign_net":-4804.0,"institution_net":11981.0},{"date":"2026-10-19","retail_net":-56381.0,"foreign_net":-16284.0,"institution_net":72665.0},{"date":"2026-10-16","retail_net":-20487.0,"foreign_net":-46230.0,"institution_net":66717.0},{"date":"2026-10-15","retail_net":-27356.0,"foreign_net":-31252.0,"institution_net":58608.0},{"date":"2026-10-14","retail_net":11330.0,"foreign_net":-7242.0,"institution_net":-4088.0},{"date":"2026-10-13","retail_net":-7637.0,"foreign_net":-1259.0,"institution_net":8896.0},{"date":"2026-10-12","retail_net":7402.0,"foreign_net":-12448.0,"institution_net":5046.0},{"date":"2026-10-08","retail_net":24897.0,"foreign_net":-16386.0,"institution_net":-8511.0},{"date":"2026-10-07","retail_net":20629.0,"foreign_net":-12546.0,"institution_net":-8083.0},{"date":"2026-10-06","retail_net":43144.0,"foreign_net":-44081.0,"institution_net":937.0},{"date":"2026-10-02","retail_net":31436.0,"foreign_net":-28114.0,"institution_net":-3322.0},{"date":"2026-10-01","retail_net":-8777.0,"foreign_net":6550.0,"institution_net":2227.0},{"date":"2026-09-30","retail_net":-2071.0,"foreign_net":2311.0,"institution_net":-240.0},{"date":"2026-09-29","retail_net":4903.0,"foreign_net":-4209.0,"institution_net":-694.0},{"date":"2026-09-28","retail_net":-6815.0,"foreign_net":5938.0,"institution_net":877.0},{"date":"2026-09-23","retail_net":14006.0,"foreign_net":-7120.0,"institution_net":-6886.0},{"date":"2026-09-22","retail_net":7269.0,"foreign_net":2375.0,"institution_net":-9644.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":-21248.0,"foreign_net":-4125.0,"institution_net":25373.0},"d3":{"retail_net":-37926.0,"foreign_net":-48814.0,"institution_net":86740.0},"d7":{"retail_net":-86685.0,"foreign_net":-53262.0,"institution_net":139947.0},"d14":{"retail_net":-128635.0,"foreign_net":-52133.0,"institution_net":180768.0},"d30":{"retail_net":-93143.0,"foreign_net":-262130.0,"institution_net":355273.0}},"analysis":"최근 5일 외국인 순매수 -5.74만, 기관 순매수 10.50만. 30일 누적: 외국인 -26.21만, 기관 35.53만.","foreign_flow":-57445.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":104965.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":1513000.0,"low_30d":1150000.0,"support":1192800.0,"high_30d":1578000.0,"change_1d":0.3,"change_7d":5.2,"change_30d":10.8,"resistance":1535200.0,"position_in_range":85.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":4.67,"per":48.16,"quarter":"2024-Q2"},{"pbr":6.12,"per":63.24,"quarter":"2024-Q3"},{"pbr":5.77,"per":59.68,"quarter":"2024-Q4"},{"pbr":5.96,"per":53.99,"quarter":"2025-Q1"},{"pbr":5.67,"per":52.56,"quarter":"2025-Q2"},{"pbr":5.43,"per":42.56,"quarter":"2025-Q3"},{"pbr":10.25,"per":43.97,"quarter":"2025-Q4"},{"pbr":8.55,"per":37.07,"quarter":"2026-Q1"},{"pbr":7.5,"per":32.45,"quarter":"2026-Q2"},{"pbr":8.38,"per":35.3,"quarter":"현재"}],"timeline":[{"close":1069958.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":1437894.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":1396685.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":1492348.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":1459970.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":1467329.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":1695000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":1504000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":1391000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":6.66,"pbr_5y_low":4.67,"per_5y_avg":48.19,"per_5y_low":32.45,"current_pbr":8.38,"current_per":35.3,"pbr_5y_high":10.25,"per_5y_high":63.24,"pbr_5y_median":5.96,"per_5y_median":48.16,"pbr_percentile":77.8,"per_percentile":11.1,"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":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.1%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"PER 35.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"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":3.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":17.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.51,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":52.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":50.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":43.64,"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":{},"price_observed_at":"2026-11-09T09:30:17.438391+00:00","valuation_history":[{"pbr":4.67,"per":48.16,"close":1069958.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.12,"per":63.24,"close":1437894.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.77,"per":59.68,"close":1396685.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.96,"per":53.99,"close":1492348.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.67,"per":52.56,"close":1459970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.43,"per":42.56,"close":1467329.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.25,"per":43.97,"close":1695000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.55,"per":37.07,"close":1504000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.5,"per":32.45,"close":1391000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"fundamentals_history":[{"eps":9303.2,"pbr":null,"per":null,"roa":0.03403675643452598,"roe":0.05150181036451854,"revenue":1320910867803.0,"market_cap":null,"net_income":430654182174.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5298326534348546,"total_assets":12652621086337.0,"total_equity":8361923185339.0,"profit_margin":0.326028192114343,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":586443842141.0,"operating_margin":0.4439692763800184},{"eps":10136.87,"pbr":9.13,"per":55.32,"roa":0.039120086786832986,"roe":0.05922695362173481,"revenue":1257119188891.0,"market_cap":68047700000000.0,"net_income":469245424673.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5408484294888545,"total_assets":11994999582438.0,"total_equity":7922835735735.0,"profit_margin":0.373270433559253,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":580752580824.0,"operating_margin":0.4619709777370639},{"eps":11016.25,"pbr":null,"per":null,"roa":0.04610474118019606,"roe":0.06843981658504913,"revenue":308572500609.0,"market_cap":null,"net_income":509952646103.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.27863276038633594,"total_assets":11060741976837.0,"total_equity":7451110647985.0,"profit_margin":1.6526185745539712,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":378084729628.0,"operating_margin":1.2252703299283325},{"eps":12409.76,"pbr":null,"per":null,"roa":0.031327381443986904,"roe":0.04716643467112065,"revenue":1660220823312.0,"market_cap":null,"net_income":574459721021.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5895836654610191,"total_assets":18337304126364.0,"total_equity":12179417948941.0,"profit_margin":0.3460140440083154,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":728848136440.0,"operating_margin":0.43900674308253146},{"eps":7007.55,"pbr":null,"per":null,"roa":0.01825096430893313,"roe":0.027957589206351625,"revenue":1289905421405.0,"market_cap":null,"net_income":324386142540.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5573943815104373,"total_assets":17773644014044.0,"total_equity":11602793794048.0,"profit_margin":0.2514805637351844,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":475599675863.0,"operating_margin":0.36870895181211344},{"eps":8112.89,"pbr":null,"per":null,"roa":0.021537767069844012,"roe":0.03329343407369276,"revenue":1298272949854.0,"market_cap":null,"net_income":375553550929.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5644705845950289,"total_assets":17436977088253.0,"total_equity":11280108567285.0,"profit_margin":0.28927164428037544,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":486688724699.0,"operating_margin":0.37487396217700725},{"eps":6945.06,"pbr":null,"per":null,"roa":0.018544538433035513,"roe":0.029482179214822542,"revenue":1256439192410.0,"market_cap":null,"net_income":321493613940.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5322578043974088,"total_assets":17336296349511.0,"total_equity":10904676062018.0,"profit_margin":0.25587677929986963,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":325663920080.0,"operating_margin":0.25919592611190184},{"eps":5713.18,"pbr":null,"per":null,"roa":0.01650210585547734,"roe":0.02496975161454422,"revenue":1187075475928.0,"market_cap":null,"net_income":264468354037.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.45835849114281746,"total_assets":16026339689805.0,"total_equity":10591549252054.0,"profit_margin":0.22278983889398526,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":338578425778.0,"operating_margin":0.285220638993755},{"eps":6869.42,"pbr":null,"per":null,"roa":0.019457567498324113,"roe":0.03078835639117516,"revenue":1156904189162.0,"market_cap":null,"net_income":317992129218.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5686166046407877,"total_assets":16342851142384.0,"total_equity":10328324291749.0,"profit_margin":0.27486470547603137,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":434510778135.0,"operating_margin":0.3755806074569896},{"eps":3874.66,"pbr":null,"per":null,"roa":0.010855153422558462,"roe":0.017917835257258152,"revenue":946903318921.0,"market_cap":null,"net_income":179361788791.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4437136925380799,"total_assets":16523192423818.0,"total_equity":10010237632827.0,"profit_margin":0.18941932635253983,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":221299256140.0,"operating_margin":0.23370839632516163},{"eps":6279.49,"pbr":null,"per":null,"roa":0.018115416004884363,"roe":0.02956958060167602,"revenue":1073508729220.0,"market_cap":null,"net_income":290683537741.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.49488490573617433,"total_assets":16046197209196.0,"total_equity":9830492412345.0,"profit_margin":0.2707789231972129,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":349967910793.0,"operating_margin":0.32600378671096875},{"eps":5192.52,"pbr":null,"per":null,"roa":0.015129135264507232,"roe":0.025179782233381753,"revenue":1033973428953.0,"market_cap":null,"net_income":240366712046.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4853262600598321,"total_assets":15887670236507.0,"total_equity":9546020287949.0,"profit_margin":0.23246894486388783,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":318531252670.0,"operating_margin":0.30806522077897525}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":22216.09,"per":48.16,"date":"2024-06","close":1069958.0,"source":"reported"},{"eps":22216.09,"per":62.14,"date":"2024-07","close":1380496.0,"source":"reported"},{"eps":22216.09,"per":64.92,"date":"2024-08","close":1442309.0,"source":"reported"},{"eps":22736.75,"per":63.24,"date":"2024-09","close":1437894.0,"source":"reported"},{"eps":22736.75,"per":64.86,"date":"2024-10","close":1474687.0,"source":"reported"},{"eps":22736.75,"per":63.11,"date":"2024-11","close":1434950.0,"source":"reported"},{"eps":23402.32,"per":59.68,"date":"2024-12","close":1396685.0,"source":"reported"},{"eps":23402.32,"per":67.98,"date":"2025-01","close":1590955.0,"source":"reported"},{"eps":23402.32,"per":70.18,"date":"2025-02","close":1642466.0,"source":"reported"},{"eps":27640.55,"per":53.99,"date":"2025-03","close":1492348.0,"source":"reported"},{"eps":27640.55,"per":56.01,"date":"2025-04","close":1548275.0,"source":"reported"},{"eps":27640.55,"per":54.95,"date":"2025-05","close":1518840.0,"source":"reported"},{"eps":27778.68,"per":52.56,"date":"2025-06","close":1459970.0,"source":"reported"},{"eps":27778.68,"per":56.53,"date":"2025-07","close":1570351.0,"source":"reported"},{"eps":27778.68,"per":53.03,"date":"2025-08","close":1473216.0,"source":"reported"},{"eps":34475.26,"per":42.56,"date":"2025-09","close":1467329.0,"source":"reported"},{"eps":34475.26,"per":52.12,"date":"2025-10","close":1797000.0,"source":"reported"},{"eps":34475.26,"per":46.61,"date":"2025-11","close":1607000.0,"source":"reported"},{"eps":38546.45,"per":43.97,"date":"2025-12","close":1695000.0,"source":"reported"},{"eps":38546.45,"per":45.27,"date":"2026-01","close":1745000.0,"source":"reported"},{"eps":38546.45,"per":46.13,"date":"2026-02","close":1778000.0,"source":"reported"},{"eps":40570.43,"per":37.07,"date":"2026-03","close":1504000.0,"source":"reported"},{"eps":40570.43,"per":36.23,"date":"2026-04","close":1470000.0,"source":"reported"},{"eps":40570.43,"per":33.6,"date":"2026-05","close":1363000.0,"source":"reported"},{"eps":42866.08,"per":32.45,"date":"2026-06","close":1391000.0,"source":"reported"},{"eps":42866.08,"per":34.64,"date":"2026-07","close":1485000.0,"source":"reported"},{"eps":42866.08,"per":35.41,"date":"2026-08","close":1518000.0,"source":"reported"},{"eps":42866.08,"per":32.27,"date":"2026-09","close":1383268.0,"source":"reported"},{"eps":42866.08,"per":33.41,"date":"2026-10","close":1432000.0,"source":"reported"},{"eps":42866.08,"per":35.23,"date":"2026-11","close":1510000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":49.28,"std":11.86,"count":30,"current":35.23,"lower_1sd":37.42,"upper_1sd":61.14},"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","no_advisory_mode":true},"stock_name":"삼성바이오로직스","phase":"above-fold","symbol_resolved":true}