{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:36:08.735701+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.3,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":16.0,"direction":"higher_better","percentile":67}],"summary":"매출 +22.3%","percentile":69},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.6,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-35.1,"direction":"higher_better","percentile":19}],"summary":"RSI 27","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.75x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":39.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":32.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.72,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":31.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 7.7x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"파마리서치(214450)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2.49조. 현재가 239,500원, 전일 대비 -5.3%, 30일 -35.1%. PER 12.8배 / ROE 7.1%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.31만, 기관 순매도 2.39만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.19,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.19%","value_pct":1.19},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.19},"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-24529.029240597447,"grade":"D","trend":"하락","atr_14":15875.0,"rsi_14":26.55601659751038,"sma_20":294125.0,"sma_60":354366.6666666667,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-24529.03)가 시그널선(-23056.98)을 하회합니다(데드크로스). 현재가가 SMA20(294125)과 SMA60(354367) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 245757~342493 (현재 위치 -6%).","bb_lower":245756.75111708094,"bb_upper":342493.248882919,"macd_signal":-23056.97563738926},"change_pct":-6.32,"chart_data":[{"date":"2024-10-23","open":227290,"high":227783,"low":215457,"close":223346,"volume":218763,"rsi_14":78.64,"sma_20":210690.0,"sma_60":182598.33,"sma_120":160633.33},{"date":"2024-10-24","open":221374,"high":226304,"low":217923,"close":226304,"volume":70384,"rsi_14":79.81,"sma_20":212255.0,"sma_60":184021.67,"sma_120":161583.33},{"date":"2024-10-25","open":226797,"high":234193,"low":226304,"close":229755,"volume":128953,"rsi_14":78.07,"sma_20":213925.0,"sma_60":185488.33,"sma_120":162580.83},{"date":"2024-10-28","open":230742,"high":231235,"low":222853,"close":229755,"volume":92572,"rsi_14":71.26,"sma_20":215845.0,"sma_60":187043.33,"sma_120":163532.5},{"date":"2024-10-29","open":227783,"high":231235,"low":224825,"close":231235,"volume":98467,"rsi_14":84.42,"sma_20":217765.0,"sma_60":188735.0,"sma_120":164415.83},{"date":"2024-10-30","open":231235,"high":238137,"low":230249,"close":230742,"volume":116627,"rsi_14":81.16,"sma_20":219840.0,"sma_60":190328.33,"sma_120":165302.5},{"date":"2024-10-31","open":229756,"high":229756,"low":214964,"close":222360,"volume":169413,"rsi_14":65.88,"sma_20":221480.0,"sma_60":191803.33,"sma_120":166110.0},{"date":"2024-11-01","open":218416,"high":218909,"low":208555,"close":210034,"volume":185480,"rsi_14":48.08,"sma_20":222500.0,"sma_60":193118.33,"sma_120":166721.67},{"date":"2024-11-04","open":212006,"high":225318,"low":206583,"close":223346,"volume":186366,"rsi_14":51.35,"sma_20":223775.0,"sma_60":194426.67,"sma_120":167485.0},{"date":"2024-11-05","open":224825,"high":227783,"low":220388,"close":221374,"volume":75350,"rsi_14":50.44,"sma_20":224275.0,"sma_60":195781.67,"sma_120":168224.17},{"date":"2024-11-06","open":222853,"high":232221,"low":220881,"close":232221,"volume":144033,"rsi_14":57.89,"sma_20":225650.0,"sma_60":197541.67,"sma_120":169013.33},{"date":"2024-11-07","open":235500,"high":236500,"low":223000,"close":223000,"volume":127563,"rsi_14":47.4,"sma_20":226175.0,"sma_60":198838.33,"sma_120":169680.0},{"date":"2024-11-08","open":221867,"high":226304,"low":209541,"close":215950,"volume":206505,"rsi_14":45.34,"sma_20":226525.0,"sma_60":199706.67,"sma_120":170335.0},{"date":"2024-11-11","open":212992,"high":221867,"low":212499,"close":218416,"volume":108296,"rsi_14":44.3,"sma_20":226850.0,"sma_60":200536.67,"sma_120":170960.83},{"date":"2024-11-12","open":218416,"high":218909,"low":205104,"close":211020,"volume":142774,"rsi_14":42.42,"sma_20":226300.0,"sma_60":201236.67,"sma_120":171600.0},{"date":"2024-11-13","open":213485,"high":222360,"low":205104,"close":215950,"volume":279181,"rsi_14":43.79,"sma_20":226050.0,"sma_60":201976.67,"sma_120":172277.5},{"date":"2024-11-14","open":219895,"high":225811,"low":202145,"close":207076,"volume":244811,"rsi_14":37.22,"sma_20":225300.0,"sma_60":202605.0,"sma_120":172877.5},{"date":"2024-11-15","open":203624,"high":218416,"low":202638,"close":215950,"volume":122419,"rsi_14":42.93,"sma_20":224900.0,"sma_60":203181.67,"sma_120":173570.0},{"date":"2024-11-18","open":213978,"high":216937,"low":203131,"close":204611,"volume":109958,"rsi_14":37.61,"sma_20":223950.0,"sma_60":203505.0,"sma_120":174195.83},{"date":"2024-11-19","open":205597,"high":205597,"low":192383,"close":193172,"volume":261873,"rsi_14":34.14,"sma_20":222220.0,"sma_60":203743.33,"sma_120":174700.83},{"date":"2024-11-20","open":193172,"high":201652,"low":188932,"close":198201,"volume":168541,"rsi_14":39.5,"sma_20":220945.0,"sma_60":204021.67,"sma_120":175224.17},{"date":"2024-11-21","open":196623,"high":198201,"low":189326,"close":197215,"volume":115919,"rsi_14":43.82,"sma_20":219470.0,"sma_60":204321.67,"sma_120":175754.17},{"date":"2024-11-22","open":197215,"high":204118,"low":193369,"close":195637,"volume":92768,"rsi_14":34.94,"sma_20":217740.0,"sma_60":204651.67,"sma_120":176296.67},{"date":"2024-11-25","open":193862,"high":199187,"low":190115,"close":197116,"volume":94997,"rsi_14":36.75,"sma_20":216085.0,"sma_60":205000.0,"sma_120":176840.83},{"date":"2024-11-26","open":196525,"high":202145,"low":189425,"close":193468,"volume":138786,"rsi_14":27.02,"sma_20":214170.0,"sma_60":205403.33,"sma_120":177300.0},{"date":"2024-11-27","open":192580,"high":209048,"low":191299,"close":204118,"volume":147472,"rsi_14":40.45,"sma_20":212820.0,"sma_60":205951.67,"sma_120":177807.5},{"date":"2024-11-28","open":204118,"high":209048,"low":198201,"close":201652,"volume":69802,"rsi_14":41.19,"sma_20":211770.0,"sma_60":206476.67,"sma_120":178422.5},{"date":"2024-11-29","open":199680,"high":204118,"low":195243,"close":195243,"volume":85788,"rsi_14":36.38,"sma_20":211020.0,"sma_60":206951.67,"sma_120":178986.67},{"date":"2024-12-02","open":198694,"high":213485,"low":197708,"close":210527,"volume":138937,"rsi_14":49.73,"sma_20":210370.0,"sma_60":207601.67,"sma_120":179701.67},{"date":"2024-12-03","open":212499,"high":218909,"low":209048,"close":216443,"volume":113364,"rsi_14":50.26,"sma_20":210120.0,"sma_60":208336.67,"sma_120":180440.83},{"date":"2024-12-04","open":211020,"high":219895,"low":209541,"close":213978,"volume":135497,"rsi_14":53.94,"sma_20":209195.0,"sma_60":209013.33,"sma_120":181153.33},{"date":"2024-12-05","open":212499,"high":224332,"low":210527,"close":216443,"volume":150610,"rsi_14":50.3,"sma_20":209020.0,"sma_60":209876.67,"sma_120":181920.0},{"date":"2024-12-06","open":215457,"high":215457,"low":198694,"close":210527,"volume":245389,"rsi_14":53.91,"sma_20":208745.0,"sma_60":210468.33,"sma_120":182575.83},{"date":"2024-12-09","open":203624,"high":212006,"low":203131,"close":208555,"volume":140068,"rsi_14":61.61,"sma_20":208245.0,"sma_60":210883.33,"sma_120":183190.83},{"date":"2024-12-10","open":211513,"high":236658,"low":209541,"close":236658,"volume":235243,"rsi_14":71.52,"sma_20":209545.0,"sma_60":211836.67,"sma_120":184092.5},{"date":"2024-12-11","open":235179,"high":239123,"low":227290,"close":228769,"volume":127898,"rsi_14":66.39,"sma_20":210195.0,"sma_60":212565.0,"sma_120":184865.0},{"date":"2024-12-12","open":231235,"high":233700,"low":224332,"close":228276,"volume":144449,"rsi_14":67.15,"sma_20":211270.0,"sma_60":213346.67,"sma_120":185645.0},{"date":"2024-12-13","open":227783,"high":245040,"low":226304,"close":241588,"volume":188884,"rsi_14":70.78,"sma_20":212570.0,"sma_60":214371.67,"sma_120":186530.0},{"date":"2024-12-16","open":258845,"high":263282,"low":250956,"close":252435,"volume":266046,"rsi_14":75.82,"sma_20":214995.0,"sma_60":215503.33,"sma_120":187465.0},{"date":"2024-12-17","open":250463,"high":261803,"low":249477,"close":255886,"volume":110189,"rsi_14":74.19,"sma_20":218175.0,"sma_60":216603.33,"sma_120":188429.17},{"date":"2024-12-18","open":252928,"high":253914,"low":242574,"close":248984,"volume":118081,"rsi_14":71.24,"sma_20":220750.0,"sma_60":217461.67,"sma_120":189253.33},{"date":"2024-12-19","open":242574,"high":261310,"low":242574,"close":254900,"volume":157276,"rsi_14":76.89,"sma_20":223675.0,"sma_60":218466.67,"sma_120":190166.67},{"date":"2024-12-20","open":252928,"high":259338,"low":247505,"close":249970,"volume":88393,"rsi_14":69.61,"sma_20":226430.0,"sma_60":219365.0,"sma_120":191014.17},{"date":"2024-12-23","open":252435,"high":256380,"low":246026,"close":252928,"volume":76157,"rsi_14":68.69,"sma_20":229260.0,"sma_60":220396.67,"sma_120":191850.0},{"date":"2024-12-24","open":252928,"high":266240,"low":250956,"close":262789,"volume":127616,"rsi_14":73.24,"sma_20":232775.0,"sma_60":221570.0,"sma_120":192830.83},{"date":"2024-12-26","open":265747,"high":265747,"low":252435,"close":258845,"volume":134001,"rsi_14":69.91,"sma_20":235550.0,"sma_60":222736.67,"sma_120":193776.67},{"date":"2024-12-27","open":259934,"high":264885,"low":249537,"close":253002,"volume":112048,"rsi_14":69.27,"sma_20":238100.0,"sma_60":223783.33,"sma_120":194708.33},{"date":"2024-12-30","open":252012,"high":263895,"low":250527,"close":259934,"volume":98520,"rsi_14":72.37,"sma_20":241325.0,"sma_60":224948.33,"sma_120":195731.67},{"date":"2025-01-02","open":259439,"high":270826,"low":253002,"close":257954,"volume":124127,"rsi_14":61.71,"sma_20":243675.0,"sma_60":225940.0,"sma_120":196770.83},{"date":"2025-01-03","open":257458,"high":259439,"low":248546,"close":257954,"volume":151304,"rsi_14":67.92,"sma_20":245725.0,"sma_60":226706.67,"sma_120":197781.67},{"date":"2025-01-06","open":254488,"high":255973,"low":243595,"close":250032,"volume":190650,"rsi_14":62.07,"sma_20":247500.0,"sma_60":227448.33,"sma_120":198655.0},{"date":"2025-01-07","open":250032,"high":258449,"low":247556,"close":254983,"volume":89596,"rsi_14":57.96,"sma_20":249400.0,"sma_60":228198.33,"sma_120":199558.33},{"date":"2025-01-08","open":253497,"high":254488,"low":245081,"close":249041,"volume":89941,"rsi_14":46.94,"sma_20":251300.0,"sma_60":228856.67,"sma_120":200402.5},{"date":"2025-01-09","open":246566,"high":250032,"low":244585,"close":249041,"volume":115581,"rsi_14":44.29,"sma_20":253300.0,"sma_60":229465.0,"sma_120":201263.33},{"date":"2025-01-10","open":247556,"high":250527,"low":238644,"close":248546,"volume":130383,"rsi_14":48.82,"sma_20":253850.0,"sma_60":229898.33,"sma_120":202123.33},{"date":"2025-01-13","open":243595,"high":251517,"low":243100,"close":245081,"volume":100299,"rsi_14":40.98,"sma_20":254625.0,"sma_60":230290.0,"sma_120":202933.33},{"date":"2025-01-14","open":246071,"high":253497,"low":241615,"close":249537,"volume":96446,"rsi_14":48.76,"sma_20":255650.0,"sma_60":230740.0,"sma_120":203818.33},{"date":"2025-01-15","open":249537,"high":260429,"low":245576,"close":248051,"volume":139071,"rsi_14":44.92,"sma_20":255925.0,"sma_60":231131.67,"sma_120":204714.17},{"date":"2025-01-16","open":250527,"high":259439,"low":247061,"close":255478,"volume":137442,"rsi_14":42.48,"sma_20":256025.0,"sma_60":231656.67,"sma_120":205666.67},{"date":"2025-01-17","open":257458,"high":264885,"low":256468,"close":260924,"volume":149801,"rsi_14":50.86,"sma_20":256225.0,"sma_60":232206.67,"sma_120":206685.0},{"date":"2025-01-20","open":260924,"high":262905,"low":240625,"close":242605,"volume":273917,"rsi_14":42.45,"sma_20":255850.0,"sma_60":232515.0,"sma_120":207556.67},{"date":"2025-01-21","open":245576,"high":251022,"low":242605,"close":244585,"volume":105389,"rsi_14":37.98,"sma_20":255275.0,"sma_60":232806.67,"sma_120":208414.17},{"date":"2025-01-22","open":247556,"high":248051,"low":240129,"close":243595,"volume":97518,"rsi_14":38.58,"sma_20":254900.0,"sma_60":233023.33,"sma_120":209255.83},{"date":"2025-01-23","open":243595,"high":244090,"low":235178,"close":238644,"volume":107386,"rsi_14":35.77,"sma_20":254125.0,"sma_60":233156.67,"sma_120":210100.0},{"date":"2025-01-24","open":238644,"high":244090,"low":235673,"close":241120,"volume":68842,"rsi_14":42.86,"sma_20":252975.0,"sma_60":233306.67,"sma_120":211020.83},{"date":"2025-01-31","open":240625,"high":242605,"low":231217,"close":239139,"volume":104368,"rsi_14":36.67,"sma_20":251925.0,"sma_60":233431.67,"sma_120":211880.0},{"date":"2025-02-03","open":234188,"high":245081,"low":233198,"close":241120,"volume":70076,"rsi_14":42.86,"sma_20":251325.0,"sma_60":233731.67,"sma_120":212767.5},{"date":"2025-02-04","open":242110,"high":250527,"low":241615,"close":247556,"volume":100713,"rsi_14":48.8,"sma_20":250700.0,"sma_60":234348.33,"sma_120":213733.33},{"date":"2025-02-05","open":249041,"high":253002,"low":246566,"close":250527,"volume":80403,"rsi_14":51.54,"sma_20":250325.0,"sma_60":234790.0,"sma_120":214608.33},{"date":"2025-02-06","open":250032,"high":269341,"low":247556,"close":267856,"volume":180092,"rsi_14":64.56,"sma_20":250825.0,"sma_60":235556.67,"sma_120":215669.17},{"date":"2025-02-07","open":266866,"high":266866,"low":259439,"close":263400,"volume":100403,"rsi_14":58.86,"sma_20":251500.0,"sma_60":236065.0,"sma_120":216803.33},{"date":"2025-02-10","open":262410,"high":275282,"low":260924,"close":270826,"volume":181742,"rsi_14":63.53,"sma_20":252300.0,"sma_60":236906.67,"sma_120":217872.5},{"date":"2025-02-11","open":279243,"high":291126,"low":277263,"close":281719,"volume":247170,"rsi_14":64.97,"sma_20":253950.0,"sma_60":237998.33,"sma_120":218852.5},{"date":"2025-02-12","open":282214,"high":285680,"low":277263,"close":279738,"volume":67299,"rsi_14":61.18,"sma_20":255500.0,"sma_60":239015.0,"sma_120":219775.83},{"date":"2025-02-13","open":279738,"high":279738,"low":268846,"close":269836,"volume":122735,"rsi_14":67.97,"sma_20":256575.0,"sma_60":239990.0,"sma_120":220613.33},{"date":"2025-02-14","open":270331,"high":286670,"low":270331,"close":283699,"volume":114667,"rsi_14":72.32,"sma_20":258525.0,"sma_60":241115.0,"sma_120":221545.83},{"date":"2025-02-17","open":277263,"high":287660,"low":276273,"close":284194,"volume":54210,"rsi_14":73.3,"sma_20":260275.0,"sma_60":242398.33,"sma_120":222501.67},{"date":"2025-02-18","open":286670,"high":294097,"low":281719,"close":291621,"volume":80635,"rsi_14":79.56,"sma_20":262475.0,"sma_60":243656.67,"sma_120":223419.17},{"date":"2025-02-19","open":290631,"high":290631,"low":269836,"close":280729,"volume":222171,"rsi_14":70.2,"sma_20":263750.0,"sma_60":244923.33,"sma_120":224214.17},{"date":"2025-02-20","open":284690,"high":287165,"low":272312,"close":273302,"volume":105013,"rsi_14":66.51,"sma_20":264375.0,"sma_60":246258.33,"sma_120":225000.83},{"date":"2025-02-21","open":276768,"high":286670,"low":275282,"close":285185,"volume":105756,"rsi_14":69.43,"sma_20":266525.0,"sma_60":247708.33,"sma_120":225865.0},{"date":"2025-02-24","open":281224,"high":291126,"low":278253,"close":280234,"volume":76566,"rsi_14":64.6,"sma_20":268325.0,"sma_60":249091.67,"sma_120":226706.67},{"date":"2025-02-25","open":277758,"high":284194,"low":273797,"close":283699,"volume":92425,"rsi_14":64.76,"sma_20":270350.0,"sma_60":250560.0,"sma_120":227605.83},{"date":"2025-02-26","open":286670,"high":296572,"low":284690,"close":291126,"volume":93392,"rsi_14":61.35,"sma_20":273000.0,"sma_60":252128.33,"sma_120":228564.17},{"date":"2025-02-27","open":292116,"high":298553,"low":286670,"close":298058,"volume":78100,"rsi_14":66.51,"sma_20":275875.0,"sma_60":253875.0,"sma_120":229639.17},{"date":"2025-02-28","open":294592,"high":298058,"low":287165,"close":288155,"volume":76486,"rsi_14":58.06,"sma_20":278350.0,"sma_60":255275.0,"sma_120":230613.33},{"date":"2025-03-04","open":296572,"high":312911,"low":290136,"close":309940,"volume":208896,"rsi_14":61.92,"sma_20":281825.0,"sma_60":257083.33,"sma_120":231780.0},{"date":"2025-03-05","open":310931,"high":324299,"low":309940,"close":313406,"volume":139702,"rsi_14":64.05,"sma_20":285150.0,"sma_60":259058.33,"sma_120":233005.0},{"date":"2025-03-06","open":311921,"high":322318,"low":306970,"close":321823,"volume":81834,"rsi_14":71.97,"sma_20":288750.0,"sma_60":260916.67,"sma_120":234259.17},{"date":"2025-03-07","open":318357,"high":318357,"low":300533,"close":302018,"volume":126663,"rsi_14":57.37,"sma_20":290475.0,"sma_60":262341.67,"sma_120":235339.17},{"date":"2025-03-10","open":300038,"high":317862,"low":299048,"close":313406,"volume":96656,"rsi_14":60.81,"sma_20":293000.0,"sma_60":264000.0,"sma_120":236506.67},{"date":"2025-03-11","open":304989,"high":317367,"low":303999,"close":315387,"volume":71091,"rsi_14":59.16,"sma_20":295250.0,"sma_60":265650.0,"sma_120":237763.33},{"date":"2025-03-12","open":311921,"high":328755,"low":311426,"close":324794,"volume":88296,"rsi_14":67.18,"sma_20":297425.0,"sma_60":267558.33,"sma_120":239013.33},{"date":"2025-03-13","open":325289,"high":326774,"low":316872,"close":321328,"volume":112471,"rsi_14":69.32,"sma_20":299525.0,"sma_60":269441.67,"sma_120":240162.5},{"date":"2025-03-14","open":321328,"high":333211,"low":320338,"close":332220,"volume":69054,"rsi_14":69.08,"sma_20":302675.0,"sma_60":271033.33,"sma_120":241435.0},{"date":"2025-03-17","open":336676,"high":341627,"low":320833,"close":322813,"volume":95057,"rsi_14":66.67,"sma_20":304650.0,"sma_60":272600.0,"sma_120":242582.5},{"date":"2025-03-18","open":323803,"high":330735,"low":314891,"close":325289,"volume":52504,"rsi_14":66.41,"sma_20":306725.0,"sma_60":274216.67,"sma_120":243781.67},{"date":"2025-03-19","open":326774,"high":327269,"low":311426,"close":311921,"volume":76298,"rsi_14":57.84,"sma_20":307750.0,"sma_60":275383.33,"sma_120":244877.5},{"date":"2025-03-20","open":313406,"high":318852,"low":306970,"close":316377,"volume":75286,"rsi_14":57.03,"sma_20":309550.0,"sma_60":276441.67,"sma_120":245972.5},{"date":"2025-03-21","open":318852,"high":323803,"low":311921,"close":323803,"volume":49220,"rsi_14":63.95,"sma_20":312100.0,"sma_60":277566.67,"sma_120":247085.0},{"date":"2025-03-24","open":320833,"high":334696,"low":319843,"close":323803,"volume":51249,"rsi_14":56.54,"sma_20":314050.0,"sma_60":278808.33,"sma_120":248135.0},{"date":"2025-03-25","open":322813,"high":323803,"low":311921,"close":316377,"volume":78596,"rsi_14":51.35,"sma_20":315875.0,"sma_60":279825.0,"sma_120":249145.83},{"date":"2025-03-26","open":318852,"high":334201,"low":307465,"close":334201,"volume":79936,"rsi_14":55.19,"sma_20":318425.0,"sma_60":281225.0,"sma_120":250295.0},{"date":"2025-03-27","open":331725,"high":338162,"low":325289,"close":328755,"volume":48675,"rsi_14":62.74,"sma_20":320325.0,"sma_60":282483.33,"sma_120":251440.0},{"date":"2025-03-28","open":331230,"high":334201,"low":323803,"close":334201,"volume":43550,"rsi_14":60.5,"sma_20":322150.0,"sma_60":283666.67,"sma_120":252618.33},{"date":"2025-03-31","open":331230,"high":336676,"low":321823,"close":328755,"volume":78685,"rsi_14":56.52,"sma_20":324200.0,"sma_60":284825.0,"sma_120":253780.83},{"date":"2025-04-01","open":330240,"high":351530,"low":326279,"close":346579,"volume":162472,"rsi_14":59.82,"sma_20":326050.0,"sma_60":286400.0,"sma_120":255091.67},{"date":"2025-04-02","open":346579,"high":353015,"low":344103,"close":346084,"volume":60997,"rsi_14":61.47,"sma_20":327700.0,"sma_60":287850.0,"sma_120":256399.17},{"date":"2025-04-03","open":337667,"high":343113,"low":333211,"close":336181,"volume":71749,"rsi_14":51.85,"sma_20":328425.0,"sma_60":289166.67,"sma_120":257553.33},{"date":"2025-04-04","open":331725,"high":343113,"low":325289,"close":332220,"volume":82647,"rsi_14":54.63,"sma_20":329950.0,"sma_60":290416.67,"sma_120":258561.67},{"date":"2025-04-07","open":314891,"high":319347,"low":304989,"close":308950,"volume":126780,"rsi_14":43.32,"sma_20":329725.0,"sma_60":291408.33,"sma_120":259428.33},{"date":"2025-04-08","open":318852,"high":319347,"low":307465,"close":316872,"volume":70693,"rsi_14":52.12,"sma_20":329800.0,"sma_60":292450.0,"sma_120":260324.17},{"date":"2025-04-09","open":313901,"high":325784,"low":310931,"close":317862,"volume":91826,"rsi_14":50.66,"sma_20":329450.0,"sma_60":293608.33,"sma_120":261232.5},{"date":"2025-04-10","open":338657,"high":348064,"low":330735,"close":345093,"volume":164728,"rsi_14":57.99,"sma_20":330650.0,"sma_60":295225.0,"sma_120":262345.0},{"date":"2025-04-11","open":342618,"high":365393,"low":340637,"close":362422,"volume":74403,"rsi_14":62.83,"sma_20":332175.0,"sma_60":297141.67,"sma_120":263520.0},{"date":"2025-04-14","open":365888,"high":367373,"low":357471,"close":362422,"volume":48582,"rsi_14":66.09,"sma_20":334175.0,"sma_60":299116.67,"sma_120":264703.33},{"date":"2025-04-15","open":366383,"high":370344,"low":354005,"close":362917,"volume":61350,"rsi_14":61.42,"sma_20":336075.0,"sma_60":301025.0,"sma_120":265882.5},{"date":"2025-04-16","open":359452,"high":366878,"low":353015,"close":355986,"volume":63646,"rsi_14":60.7,"sma_20":338300.0,"sma_60":302841.67,"sma_120":266986.67},{"date":"2025-04-17","open":359452,"high":362917,"low":354996,"close":358956,"volume":45526,"rsi_14":59.92,"sma_20":340450.0,"sma_60":304583.33,"sma_120":268120.0},{"date":"2025-04-18","open":356481,"high":363908,"low":356481,"close":363908,"volume":37940,"rsi_14":64.14,"sma_20":342475.0,"sma_60":306316.67,"sma_120":269261.67},{"date":"2025-04-21","open":361432,"high":362422,"low":354005,"close":358461,"volume":62857,"rsi_14":55.31,"sma_20":344225.0,"sma_60":308266.67,"sma_120":270390.83},{"date":"2025-04-22","open":355986,"high":363908,"low":350540,"close":354996,"volume":96781,"rsi_14":53.88,"sma_20":346175.0,"sma_60":310125.0,"sma_120":271465.83},{"date":"2025-04-23","open":357966,"high":358461,"low":349549,"close":354500,"volume":45347,"rsi_14":58.69,"sma_20":347200.0,"sma_60":311991.67,"sma_120":272507.5},{"date":"2025-04-24","open":356481,"high":376285,"low":354500,"close":371829,"volume":91011,"rsi_14":66.67,"sma_20":349375.0,"sma_60":314233.33,"sma_120":273695.0},{"date":"2025-04-25","open":372324,"high":374800,"low":364403,"close":371829,"volume":47395,"rsi_14":82.9,"sma_20":351275.0,"sma_60":316433.33,"sma_120":274870.0},{"date":"2025-04-28","open":375790,"high":379256,"low":368364,"close":372324,"volume":54453,"rsi_14":81.46,"sma_20":353475.0,"sma_60":318675.0,"sma_120":276053.33},{"date":"2025-04-29","open":374800,"high":386683,"low":368364,"close":386188,"volume":48835,"rsi_14":83.82,"sma_20":355475.0,"sma_60":321116.67,"sma_120":277424.17},{"date":"2025-04-30","open":381236,"high":386188,"low":372820,"close":372820,"volume":44360,"rsi_14":65.91,"sma_20":356825.0,"sma_60":323225.0,"sma_120":278786.67},{"date":"2025-05-02","open":378266,"high":391139,"low":375295,"close":385692,"volume":58867,"rsi_14":64.07,"sma_20":359325.0,"sma_60":325500.0,"sma_120":280145.0},{"date":"2025-05-07","open":391139,"high":391139,"low":370839,"close":376285,"volume":39590,"rsi_14":57.53,"sma_20":361550.0,"sma_60":327325.0,"sma_120":281440.83},{"date":"2025-05-08","open":376780,"high":399061,"low":374800,"close":389653,"volume":93483,"rsi_14":62.74,"sma_20":365625.0,"sma_60":329450.0,"sma_120":282757.5},{"date":"2025-05-09","open":389653,"high":405002,"low":388168,"close":397575,"volume":55368,"rsi_14":69.63,"sma_20":369700.0,"sma_60":331583.33,"sma_120":284245.0},{"date":"2025-05-12","open":405002,"high":431738,"low":381236,"close":394109,"volume":124343,"rsi_14":66.51,"sma_20":373550.0,"sma_60":333475.0,"sma_120":285736.67},{"date":"2025-05-13","open":394605,"high":409458,"low":366383,"close":394109,"volume":146727,"rsi_14":64.88,"sma_20":376025.0,"sma_60":335400.0,"sma_120":287207.5},{"date":"2025-05-14","open":403021,"high":425797,"low":394605,"close":419360,"volume":85473,"rsi_14":75.1,"sma_20":378900.0,"sma_60":337916.67,"sma_120":288953.33},{"date":"2025-05-15","open":420845,"high":433718,"low":403021,"close":405992,"volume":75461,"rsi_14":69.43,"sma_20":381100.0,"sma_60":339975.0,"sma_120":290545.0},{"date":"2025-05-16","open":406487,"high":418370,"low":404507,"close":411933,"volume":74416,"rsi_14":71.01,"sma_20":383575.0,"sma_60":342125.0,"sma_120":292261.67},{"date":"2025-05-19","open":411933,"high":420845,"low":405497,"close":418370,"volume":66300,"rsi_14":68.5,"sma_20":386725.0,"sma_60":344258.33,"sma_120":293957.5},{"date":"2025-05-20","open":425797,"high":442630,"low":422826,"close":435699,"volume":113766,"rsi_14":72.32,"sma_20":390600.0,"sma_60":346866.67,"sma_120":295895.0},{"date":"2025-05-21","open":445106,"high":445106,"low":430748,"close":435204,"volume":55044,"rsi_14":71.97,"sma_20":394200.0,"sma_60":349591.67,"sma_120":297925.0},{"date":"2025-05-22","open":432728,"high":442630,"low":428767,"close":436194,"volume":49413,"rsi_14":69.2,"sma_20":398125.0,"sma_60":352133.33,"sma_120":299920.83},{"date":"2025-05-23","open":438174,"high":446096,"low":432728,"close":445601,"volume":52701,"rsi_14":78.82,"sma_20":402700.0,"sma_60":354916.67,"sma_120":302004.17},{"date":"2025-05-26","open":445601,"high":450057,"low":426292,"close":441640,"volume":74653,"rsi_14":73.84,"sma_20":407100.0,"sma_60":357575.0,"sma_120":304067.5},{"date":"2025-05-27","open":441640,"high":444611,"low":435699,"close":444611,"volume":56143,"rsi_14":80.8,"sma_20":410775.0,"sma_60":360158.33,"sma_120":306143.33},{"date":"2025-05-28","open":444116,"high":446096,"low":431243,"close":431738,"volume":85441,"rsi_14":69.06,"sma_20":413800.0,"sma_60":362408.33,"sma_120":308141.67},{"date":"2025-05-29","open":435699,"high":440155,"low":427777,"close":438670,"volume":53341,"rsi_14":68.78,"sma_20":417150.0,"sma_60":364941.67,"sma_120":310108.33},{"date":"2025-05-30","open":435699,"high":447086,"low":434213,"close":446591,"volume":59668,"rsi_14":73.04,"sma_20":420200.0,"sma_60":367241.67,"sma_120":312162.5},{"date":"2025-06-02","open":452533,"high":472832,"low":451047,"close":468871,"volume":90541,"rsi_14":77.45,"sma_20":425050.0,"sma_60":369858.33,"sma_120":314458.33},{"date":"2025-06-04","open":481744,"high":494122,"low":474318,"close":475308,"volume":93024,"rsi_14":73.84,"sma_20":429575.0,"sma_60":372441.67,"sma_120":316679.17},{"date":"2025-06-05","open":478774,"high":486695,"low":466396,"close":474318,"volume":58050,"rsi_14":82.55,"sma_20":434525.0,"sma_60":375341.67,"sma_120":318841.67},{"date":"2025-06-09","open":471347,"high":500063,"low":465901,"close":496103,"volume":77816,"rsi_14":84.84,"sma_20":439900.0,"sma_60":378416.67,"sma_120":321208.33},{"date":"2025-06-10","open":505015,"high":519868,"low":500063,"close":514917,"volume":84979,"rsi_14":86.25,"sma_20":445825.0,"sma_60":381775.0,"sma_120":323712.5},{"date":"2025-06-11","open":520858,"high":528780,"low":505015,"close":515907,"volume":88444,"rsi_14":84.32,"sma_20":451975.0,"sma_60":384991.67,"sma_120":326275.0},{"date":"2025-06-12","open":521848,"high":522839,"low":509966,"close":517887,"volume":96596,"rsi_14":84.94,"sma_20":458225.0,"sma_60":388300.0,"sma_120":328870.83},{"date":"2025-06-13","open":453028,"high":488676,"low":426787,"close":429262,"volume":897628,"rsi_14":48.32,"sma_20":458725.0,"sma_60":389933.33,"sma_120":330483.33},{"date":"2025-06-16","open":445601,"high":471347,"low":435204,"close":453523,"volume":502787,"rsi_14":51.79,"sma_20":461125.0,"sma_60":392133.33,"sma_120":332366.67},{"date":"2025-06-17","open":440155,"high":441640,"low":413914,"close":415894,"volume":308638,"rsi_14":44.94,"sma_20":461325.0,"sma_60":393658.33,"sma_120":333937.5},{"date":"2025-06-18","open":416885,"high":433718,"low":416885,"close":427777,"volume":201504,"rsi_14":46.8,"sma_20":461800.0,"sma_60":395608.33,"sma_120":335495.83},{"date":"2025-06-19","open":425797,"high":450057,"low":419360,"close":447582,"volume":192303,"rsi_14":52.93,"sma_20":462400.0,"sma_60":397816.67,"sma_120":337129.17},{"date":"2025-06-20","open":453523,"high":465901,"low":451542,"close":452533,"volume":153577,"rsi_14":52.58,"sma_20":463275.0,"sma_60":399983.33,"sma_120":338775.0},{"date":"2025-06-23","open":443126,"high":486200,"low":441640,"close":485210,"volume":173610,"rsi_14":56.59,"sma_20":465750.0,"sma_60":402700.0,"sma_120":340754.17},{"date":"2025-06-24","open":488181,"high":493627,"low":467881,"close":470357,"volume":159456,"rsi_14":50.26,"sma_20":467000.0,"sma_60":405291.67,"sma_120":342558.33},{"date":"2025-06-25","open":474318,"high":482239,"low":465406,"close":475803,"volume":100104,"rsi_14":50.09,"sma_20":468725.0,"sma_60":407675.0,"sma_120":344450.0},{"date":"2025-06-26","open":471347,"high":497093,"low":464415,"close":494617,"volume":133749,"rsi_14":53.36,"sma_20":471250.0,"sma_60":410466.67,"sma_120":346475.0},{"date":"2025-06-27","open":490161,"high":493627,"low":473327,"close":480754,"volume":79272,"rsi_14":47.39,"sma_20":473725.0,"sma_60":412933.33,"sma_120":348300.0},{"date":"2025-06-30","open":482239,"high":504024,"low":473327,"close":488676,"volume":91390,"rsi_14":45.38,"sma_20":476250.0,"sma_60":415625.0,"sma_120":350225.0},{"date":"2025-07-01","open":494617,"high":509966,"low":465901,"close":472337,"volume":192590,"rsi_14":42.72,"sma_20":477550.0,"sma_60":417741.67,"sma_120":352070.83},{"date":"2025-07-02","open":465901,"high":478278,"low":455503,"close":465406,"volume":109710,"rsi_14":41.37,"sma_20":477375.0,"sma_60":419750.0,"sma_120":353800.0},{"date":"2025-07-03","open":468376,"high":504024,"low":468376,"close":494617,"volume":133484,"rsi_14":63.36,"sma_20":478350.0,"sma_60":422416.67,"sma_120":355791.67},{"date":"2025-07-04","open":506005,"high":512936,"low":484715,"close":487686,"volume":110155,"rsi_14":57.52,"sma_20":479025.0,"sma_60":425033.33,"sma_120":357725.0},{"date":"2025-07-07","open":500063,"high":520858,"low":491647,"close":511946,"volume":123205,"rsi_14":72.45,"sma_20":479825.0,"sma_60":428450.0,"sma_120":359929.17},{"date":"2025-07-08","open":521848,"high":589184,"low":509966,"close":582252,"volume":529438,"rsi_14":78.36,"sma_20":483225.0,"sma_60":432916.67,"sma_120":362683.33},{"date":"2025-07-09","open":570369,"high":591164,"low":568389,"close":588193,"volume":102419,"rsi_14":77.2,"sma_20":486875.0,"sma_60":437466.67,"sma_120":365537.5},{"date":"2025-07-10","open":579281,"high":585223,"low":553536,"close":555516,"volume":165748,"rsi_14":67.99,"sma_20":488775.0,"sma_60":441008.33,"sma_120":368116.67},{"date":"2025-07-11","open":562448,"high":573340,"low":547594,"close":555516,"volume":101558,"rsi_14":63.87,"sma_20":495150.0,"sma_60":444258.33,"sma_120":370700.0},{"date":"2025-07-14","open":560467,"high":570369,"low":556506,"close":560467,"volume":51639,"rsi_14":68.5,"sma_20":500550.0,"sma_60":447591.67,"sma_120":373354.17},{"date":"2025-07-15","open":554526,"high":587203,"low":554526,"close":586213,"volume":90992,"rsi_14":70.92,"sma_20":509150.0,"sma_60":451350.0,"sma_120":376187.5},{"date":"2025-07-16","open":580272,"high":594135,"low":556506,"close":568389,"volume":108624,"rsi_14":64.03,"sma_20":516250.0,"sma_60":454925.0,"sma_120":378883.33},{"date":"2025-07-17","open":568389,"high":580272,"low":564428,"close":572350,"volume":57712,"rsi_14":68.1,"sma_20":522550.0,"sma_60":458516.67,"sma_120":381550.0},{"date":"2025-07-18","open":574330,"high":574330,"low":555516,"close":561457,"volume":77154,"rsi_14":64.22,"sma_20":528050.0,"sma_60":461841.67,"sma_120":384079.17},{"date":"2025-07-21","open":559477,"high":568389,"low":555516,"close":568389,"volume":52646,"rsi_14":69.48,"sma_20":532250.0,"sma_60":465375.0,"sma_120":386820.83},{"date":"2025-07-22","open":568389,"high":585223,"low":563438,"close":566408,"volume":88270,"rsi_14":70.9,"sma_20":537100.0,"sma_60":468933.33,"sma_120":389529.17},{"date":"2025-07-23","open":575320,"high":580272,"low":562448,"close":577301,"volume":65370,"rsi_14":68.51,"sma_20":542225.0,"sma_60":472683.33,"sma_120":392337.5},{"date":"2025-07-24","open":575321,"high":583242,"low":562448,"close":573340,"volume":69986,"rsi_14":69.44,"sma_20":546200.0,"sma_60":476075.0,"sma_120":395154.17},{"date":"2025-07-25","open":567399,"high":569379,"low":550565,"close":552545,"volume":69035,"rsi_14":59.36,"sma_20":549825.0,"sma_60":479116.67,"sma_120":397775.0},{"date":"2025-07-28","open":544624,"high":549575,"low":529770,"close":541653,"volume":84621,"rsi_14":37.11,"sma_20":552500.0,"sma_60":481966.67,"sma_120":400320.83},{"date":"2025-07-29","open":538682,"high":561457,"low":538682,"close":561457,"volume":70608,"rsi_14":42.2,"sma_20":557000.0,"sma_60":484916.67,"sma_120":403016.67},{"date":"2025-07-30","open":552545,"high":561457,"low":538682,"close":544624,"volume":46744,"rsi_14":46.5,"sma_20":561000.0,"sma_60":487808.33,"sma_120":405516.67},{"date":"2025-07-31","open":535712,"high":559477,"low":530760,"close":551555,"volume":66084,"rsi_14":48.78,"sma_20":563875.0,"sma_60":490600.0,"sma_120":408050.0},{"date":"2025-08-01","open":529770,"high":556506,"low":519868,"close":545614,"volume":124027,"rsi_14":45.45,"sma_20":566800.0,"sma_60":493450.0,"sma_120":410387.5},{"date":"2025-08-04","open":536702,"high":556506,"low":531751,"close":549575,"volume":49025,"rsi_14":37.06,"sma_20":568700.0,"sma_60":496141.67,"sma_120":412795.83},{"date":"2025-08-05","open":555516,"high":568389,"low":554526,"close":558487,"volume":68103,"rsi_14":46.27,"sma_20":567500.0,"sma_60":498850.0,"sma_120":415216.67},{"date":"2025-08-06","open":563438,"high":592154,"low":548584,"close":592154,"volume":131949,"rsi_14":56.1,"sma_20":567700.0,"sma_60":502183.33,"sma_120":417829.17},{"date":"2025-08-07","open":604037,"high":608988,"low":589184,"close":602057,"volume":75173,"rsi_14":62.58,"sma_20":570050.0,"sma_60":505683.33,"sma_120":420541.67},{"date":"2025-08-08","open":599086,"high":671372,"low":572350,"close":657509,"volume":315371,"rsi_14":71.23,"sma_20":575200.0,"sma_60":509691.67,"sma_120":423804.17},{"date":"2025-08-11","open":658499,"high":682265,"low":653548,"close":673353,"volume":118688,"rsi_14":73.89,"sma_20":580900.0,"sma_60":514191.67,"sma_120":427083.33},{"date":"2025-08-12","open":673353,"high":691177,"low":662460,"close":662460,"volume":79137,"rsi_14":69.03,"sma_20":584750.0,"sma_60":518408.33,"sma_120":430266.67},{"date":"2025-08-13","open":669392,"high":685235,"low":649587,"close":658499,"volume":110349,"rsi_14":69.03,"sma_20":589300.0,"sma_60":522450.0,"sma_120":433354.17},{"date":"2025-08-14","open":664441,"high":687216,"low":663450,"close":677314,"volume":88405,"rsi_14":78.12,"sma_20":594600.0,"sma_60":526516.67,"sma_120":436691.67},{"date":"2025-08-18","open":680284,"high":681275,"low":658499,"close":661470,"volume":49284,"rsi_14":76.42,"sma_20":599650.0,"sma_60":530325.0,"sma_120":439958.33},{"date":"2025-08-19","open":673353,"high":684245,"low":658499,"close":668402,"volume":66565,"rsi_14":75.0,"sma_20":604700.0,"sma_60":534233.33,"sma_120":443183.33},{"date":"2025-08-20","open":654538,"high":658499,"low":624832,"close":646617,"volume":102424,"rsi_14":73.3,"sma_20":608750.0,"sma_60":537616.67,"sma_120":446266.67},{"date":"2025-08-21","open":649587,"high":677314,"low":643646,"close":673353,"volume":66205,"rsi_14":75.52,"sma_20":613600.0,"sma_60":541516.67,"sma_120":449545.83},{"date":"2025-08-22","open":682265,"high":696128,"low":672363,"close":693157,"volume":63748,"rsi_14":79.22,"sma_20":619650.0,"sma_60":545700.0,"sma_120":452929.17},{"date":"2025-08-25","open":689196,"high":693157,"low":678304,"close":687216,"volume":52439,"rsi_14":77.04,"sma_20":626450.0,"sma_60":550000.0,"sma_120":456204.17},{"date":"2025-08-26","open":689196,"high":706030,"low":676323,"close":704050,"volume":66012,"rsi_14":77.74,"sma_20":634650.0,"sma_60":554466.67,"sma_120":459704.17},{"date":"2025-08-27","open":693157,"high":697118,"low":670382,"close":697118,"volume":56118,"rsi_14":72.27,"sma_20":641500.0,"sma_60":558683.33,"sma_120":462962.5},{"date":"2025-08-28","open":693157,"high":699099,"low":677314,"close":677314,"volume":39430,"rsi_14":65.32,"sma_20":648200.0,"sma_60":562191.67,"sma_120":466025.0},{"date":"2025-08-29","open":677314,"high":690187,"low":653548,"close":673353,"volume":96577,"rsi_14":54.08,"sma_20":654350.0,"sma_60":565525.0,"sma_120":468983.33},{"date":"2025-09-01","open":673353,"high":678304,"low":646617,"close":652558,"volume":73201,"rsi_14":44.78,"sma_20":659750.0,"sma_60":568525.0,"sma_120":471933.33},{"date":"2025-09-02","open":653548,"high":662460,"low":638695,"close":648597,"volume":62985,"rsi_14":46.39,"sma_20":664750.0,"sma_60":571091.67,"sma_120":474754.17},{"date":"2025-09-03","open":643646,"high":647607,"low":615920,"close":615920,"volume":93206,"rsi_14":40.36,"sma_20":667650.0,"sma_60":572791.67,"sma_120":477283.33},{"date":"2025-09-04","open":615920,"high":640675,"low":615920,"close":615920,"volume":69129,"rsi_14":34.8,"sma_20":668850.0,"sma_60":574475.0,"sma_120":479733.33},{"date":"2025-09-05","open":619881,"high":638695,"low":617900,"close":623842,"volume":50281,"rsi_14":40.31,"sma_20":669950.0,"sma_60":576258.33,"sma_120":482279.17},{"date":"2025-09-08","open":634734,"high":669392,"low":628793,"close":668402,"volume":78524,"rsi_14":50.0,"sma_20":670500.0,"sma_60":580283.33,"sma_120":485108.33},{"date":"2025-09-09","open":682265,"high":689196,"low":657509,"close":665431,"volume":91028,"rsi_14":54.42,"sma_20":670100.0,"sma_60":583850.0,"sma_120":487991.67},{"date":"2025-09-10","open":675333,"high":685235,"low":611959,"close":634734,"volume":247182,"rsi_14":41.1,"sma_20":668700.0,"sma_60":587533.33,"sma_120":490595.83},{"date":"2025-09-11","open":636714,"high":664441,"low":634734,"close":646617,"volume":153215,"rsi_14":38.86,"sma_20":668100.0,"sma_60":591216.67,"sma_120":493412.5},{"date":"2025-09-12","open":655529,"high":655529,"low":633744,"close":637705,"volume":87219,"rsi_14":38.32,"sma_20":666100.0,"sma_60":594416.67,"sma_120":496116.67},{"date":"2025-09-15","open":624832,"high":628793,"low":603542,"close":619881,"volume":142521,"rsi_14":30.23,"sma_20":664000.0,"sma_60":597233.33,"sma_120":498608.33},{"date":"2025-09-16","open":619881,"high":627802,"low":608988,"close":621861,"volume":74614,"rsi_14":31.9,"sma_20":661650.0,"sma_60":599533.33,"sma_120":501116.67},{"date":"2025-09-17","open":623841,"high":623841,"low":608988,"close":612949,"volume":83144,"rsi_14":33.67,"sma_20":659950.0,"sma_60":601933.33,"sma_120":503612.5},{"date":"2025-09-18","open":613866,"high":614851,"low":594159,"close":599086,"volume":106741,"rsi_14":32.52,"sma_20":656350.0,"sma_60":604058.33,"sma_120":505866.67},{"date":"2025-09-19","open":605000,"high":615000,"low":585000,"close":597000,"volume":127092,"rsi_14":34.18,"sma_20":651200.0,"sma_60":605683.33,"sma_120":508075.0},{"date":"2025-09-22","open":590174,"high":607008,"low":576311,"close":603047,"volume":134741,"rsi_14":38.73,"sma_20":646950.0,"sma_60":607741.67,"sma_120":510337.5},{"date":"2025-09-23","open":589184,"high":601066,"low":571360,"close":574330,"volume":160643,"rsi_14":39.5,"sma_20":640400.0,"sma_60":609183.33,"sma_120":512404.17},{"date":"2025-09-24","open":571360,"high":581262,"low":559477,"close":564428,"volume":123018,"rsi_14":37.62,"sma_20":633700.0,"sma_60":610733.33,"sma_120":514237.5},{"date":"2025-09-25","open":560467,"high":563438,"low":534721,"close":541653,"volume":200378,"rsi_14":31.56,"sma_20":626850.0,"sma_60":612016.67,"sma_120":515883.33},{"date":"2025-09-26","open":541653,"high":574330,"low":527790,"close":572350,"volume":217880,"rsi_14":27.01,"sma_20":621750.0,"sma_60":613325.0,"sma_120":517870.83},{"date":"2025-09-29","open":564428,"high":581262,"low":559477,"close":574330,"volume":93476,"rsi_14":28.1,"sma_20":617800.0,"sma_60":614783.33,"sma_120":519908.33},{"date":"2025-09-30","open":588193,"high":599086,"low":581262,"close":595125,"volume":116506,"rsi_14":40.0,"sma_20":615100.0,"sma_60":616183.33,"sma_120":522316.67},{"date":"2025-10-01","open":594135,"high":601066,"low":546604,"close":561457,"volume":207851,"rsi_14":30.63,"sma_20":612350.0,"sma_60":615833.33,"sma_120":524375.0},{"date":"2025-10-02","open":553536,"high":563438,"low":535711,"close":544624,"volume":168266,"rsi_14":29.57,"sma_20":608750.0,"sma_60":615100.0,"sma_120":526283.33},{"date":"2025-10-10","open":537692,"high":541653,"low":522839,"close":536702,"volume":126578,"rsi_14":30.91,"sma_20":604350.0,"sma_60":614783.33,"sma_120":527895.83},{"date":"2025-10-13","open":522839,"high":562448,"low":520858,"close":553536,"volume":86113,"rsi_14":35.32,"sma_20":598550.0,"sma_60":614750.0,"sma_120":529504.17},{"date":"2025-10-14","open":553536,"high":553536,"low":524819,"close":528780,"volume":84955,"rsi_14":33.07,"sma_20":591650.0,"sma_60":614216.67,"sma_120":530904.17},{"date":"2025-10-15","open":537692,"high":571360,"low":533731,"close":543633,"volume":129051,"rsi_14":38.43,"sma_20":587050.0,"sma_60":613500.0,"sma_120":532425.0},{"date":"2025-10-16","open":566408,"high":578291,"low":555516,"close":557496,"volume":105548,"rsi_14":43.41,"sma_20":582550.0,"sma_60":613316.67,"sma_120":534120.83},{"date":"2025-10-17","open":565418,"high":578291,"low":546604,"close":546604,"volume":92203,"rsi_14":38.91,"sma_20":577950.0,"sma_60":612883.33,"sma_120":535700.0},{"date":"2025-10-20","open":560467,"high":600076,"low":558487,"close":596115,"volume":163146,"rsi_14":53.96,"sma_20":576750.0,"sma_60":613466.67,"sma_120":537654.17},{"date":"2025-10-21","open":586213,"high":595125,"low":561457,"close":561457,"volume":134207,"rsi_14":49.5,"sma_20":573700.0,"sma_60":613350.0,"sma_120":539362.5},{"date":"2025-10-22","open":571360,"high":582252,"low":555516,"close":557496,"volume":82225,"rsi_14":52.82,"sma_20":570900.0,"sma_60":613200.0,"sma_120":541066.67},{"date":"2025-10-23","open":560467,"high":572350,"low":555516,"close":558487,"volume":63402,"rsi_14":47.24,"sma_20":568700.0,"sma_60":612883.33,"sma_120":542783.33},{"date":"2025-10-24","open":557496,"high":558487,"low":541653,"close":542643,"volume":104702,"rsi_14":44.03,"sma_20":566250.0,"sma_60":612366.67,"sma_120":544220.83},{"date":"2025-10-27","open":535712,"high":551555,"low":523829,"close":528780,"volume":139064,"rsi_14":37.16,"sma_20":562500.0,"sma_60":611966.67,"sma_120":545541.67},{"date":"2025-10-28","open":531751,"high":535711,"low":523829,"close":530760,"volume":71931,"rsi_14":43.23,"sma_20":560300.0,"sma_60":611783.33,"sma_120":546875.0},{"date":"2025-10-29","open":533731,"high":534721,"low":505015,"close":510956,"volume":182513,"rsi_14":42.67,"sma_20":557600.0,"sma_60":610933.33,"sma_120":547925.0},{"date":"2025-10-30","open":508975,"high":545614,"low":505015,"close":538682,"volume":156391,"rsi_14":50.4,"sma_20":557450.0,"sma_60":610833.33,"sma_120":549320.83},{"date":"2025-10-31","open":544624,"high":547594,"low":529770,"close":535712,"volume":79929,"rsi_14":46.22,"sma_20":555600.0,"sma_60":610566.67,"sma_120":550583.33},{"date":"2025-11-03","open":535712,"high":545614,"low":528780,"close":534721,"volume":78913,"rsi_14":51.4,"sma_20":553600.0,"sma_60":610383.33,"sma_120":551916.67},{"date":"2025-11-04","open":530760,"high":543633,"low":522839,"close":528780,"volume":88023,"rsi_14":46.34,"sma_20":550250.0,"sma_60":610033.33,"sma_120":553087.5},{"date":"2025-11-05","open":521848,"high":521848,"low":494617,"close":503034,"volume":101962,"rsi_14":37.33,"sma_20":547300.0,"sma_60":609100.0,"sma_120":553975.0},{"date":"2025-11-06","open":511946,"high":514917,"low":475308,"close":489171,"volume":139487,"rsi_14":36.82,"sma_20":544500.0,"sma_60":607366.67,"sma_120":554775.0},{"date":"2025-11-07","open":488676,"high":500063,"low":475803,"close":483725,"volume":77417,"rsi_14":17.66,"sma_20":541825.0,"sma_60":605375.0,"sma_120":555529.17},{"date":"2025-11-10","open":480754,"high":497093,"low":452533,"close":490656,"volume":149139,"rsi_14":25.76,"sma_20":538650.0,"sma_60":602566.67,"sma_120":556129.17},{"date":"2025-11-11","open":504024,"high":522839,"low":429757,"close":435699,"volume":389128,"rsi_14":19.1,"sma_20":533950.0,"sma_60":598566.67,"sma_120":556379.17},{"date":"2025-11-12","open":439660,"high":451542,"low":405992,"close":430253,"volume":404982,"rsi_14":18.18,"sma_20":528225.0,"sma_60":594658.33,"sma_120":556533.33},{"date":"2025-11-13","open":434213,"high":467386,"low":431738,"close":443621,"volume":243303,"rsi_14":25.12,"sma_20":522475.0,"sma_60":591041.67,"sma_120":556745.83},{"date":"2025-11-14","open":436689,"high":474318,"low":432728,"close":447582,"volume":168789,"rsi_14":28.53,"sma_20":517475.0,"sma_60":587175.0,"sma_120":556845.83},{"date":"2025-11-17","open":459464,"high":476298,"low":450552,"close":455503,"volume":157908,"rsi_14":30.71,"sma_20":510375.0,"sma_60":583708.33,"sma_120":557016.67},{"date":"2025-11-18","open":466396,"high":467386,"low":445106,"close":446096,"volume":144278,"rsi_14":32.44,"sma_20":504550.0,"sma_60":579966.67,"sma_120":557100.0},{"date":"2025-11-19","open":451047,"high":452038,"low":435699,"close":442630,"volume":59705,"rsi_14":20.06,"sma_20":498750.0,"sma_60":576533.33,"sma_120":557075.0},{"date":"2025-11-20","open":443125,"high":491151,"low":440155,"close":472337,"volume":186090,"rsi_14":33.07,"sma_20":494400.0,"sma_60":573150.0,"sma_120":557333.33},{"date":"2025-11-21","open":461940,"high":469366,"low":454018,"close":456494,"volume":78320,"rsi_14":30.64,"sma_20":490050.0,"sma_60":569166.67,"sma_120":557433.33},{"date":"2025-11-24","open":463920,"high":464415,"low":413419,"close":413914,"volume":198214,"rsi_14":25.93,"sma_20":484250.0,"sma_60":564566.67,"sma_120":557283.33},{"date":"2025-11-25","open":418370,"high":419855,"low":398070,"close":403517,"volume":164743,"rsi_14":27.72,"sma_20":477825.0,"sma_60":559508.33,"sma_120":556987.5},{"date":"2025-11-26","open":403517,"high":419360,"low":399556,"close":415894,"volume":36721,"rsi_14":33.48,"sma_20":473025.0,"sma_60":554775.0,"sma_120":556729.17},{"date":"2025-11-27","open":418370,"high":445106,"low":417380,"close":438174,"volume":98607,"rsi_14":40.46,"sma_20":467950.0,"sma_60":550750.0,"sma_120":556470.83},{"date":"2025-11-28","open":443126,"high":482734,"low":443126,"close":465406,"volume":222055,"rsi_14":45.12,"sma_20":464400.0,"sma_60":547250.0,"sma_120":556387.5},{"date":"2025-12-01","open":475308,"high":484715,"low":380741,"close":394604,"volume":578672,"rsi_14":42.52,"sma_20":457325.0,"sma_60":542908.33,"sma_120":555716.67},{"date":"2025-12-02","open":399556,"high":417875,"low":391634,"close":416885,"volume":209439,"rsi_14":47.71,"sma_20":451675.0,"sma_60":539008.33,"sma_120":555050.0},{"date":"2025-12-03","open":413914,"high":414409,"low":404012,"close":408468,"volume":98914,"rsi_14":43.87,"sma_20":446900.0,"sma_60":535516.67,"sma_120":554154.17},{"date":"2025-12-04","open":407973,"high":407973,"low":392624,"close":406982,"volume":186676,"rsi_14":42.86,"sma_20":442750.0,"sma_60":532000.0,"sma_120":553237.5},{"date":"2025-12-05","open":403517,"high":407973,"low":394605,"close":397575,"volume":104024,"rsi_14":39.86,"sma_20":438400.0,"sma_60":528191.67,"sma_120":552225.0},{"date":"2025-12-08","open":398070,"high":398070,"low":382227,"close":388663,"volume":129223,"rsi_14":39.93,"sma_20":433250.0,"sma_60":523483.33,"sma_120":551883.33},{"date":"2025-12-09","open":388663,"high":392624,"low":379751,"close":385197,"volume":106754,"rsi_14":39.93,"sma_20":430700.0,"sma_60":518766.67,"sma_120":551308.33},{"date":"2025-12-10","open":382722,"high":383712,"low":376285,"close":382227,"volume":104807,"rsi_14":32.57,"sma_20":428275.0,"sma_60":514516.67,"sma_120":551025.0},{"date":"2025-12-11","open":386188,"high":400546,"low":379751,"close":380741,"volume":164106,"rsi_14":34.48,"sma_20":425100.0,"sma_60":510041.67,"sma_120":550629.17},{"date":"2025-12-12","open":387178,"high":398070,"low":385692,"close":390148,"volume":94621,"rsi_14":44.37,"sma_20":422200.0,"sma_60":505875.0,"sma_120":550145.83},{"date":"2025-12-15","open":383217,"high":383712,"low":376285,"close":376780,"volume":90153,"rsi_14":43.75,"sma_20":418225.0,"sma_60":501783.33,"sma_120":549508.33},{"date":"2025-12-16","open":377276,"high":377276,"low":363908,"close":372820,"volume":127555,"rsi_14":39.52,"sma_20":414525.0,"sma_60":497591.67,"sma_120":548562.5},{"date":"2025-12-17","open":376780,"high":379751,"low":367868,"close":370839,"volume":69364,"rsi_14":31.82,"sma_20":410900.0,"sma_60":493516.67,"sma_120":547725.0},{"date":"2025-12-18","open":370344,"high":374800,"low":363412,"close":369354,"volume":57417,"rsi_14":19.88,"sma_20":405700.0,"sma_60":489600.0,"sma_120":546829.17},{"date":"2025-12-19","open":372820,"high":389653,"low":366878,"close":377771,"volume":119361,"rsi_14":41.33,"sma_20":401725.0,"sma_60":486008.33,"sma_120":545845.83},{"date":"2025-12-22","open":390644,"high":400546,"low":385197,"close":391634,"volume":123253,"rsi_14":35.75,"sma_20":400600.0,"sma_60":482450.0,"sma_120":545095.83},{"date":"2025-12-23","open":399061,"high":400051,"low":390149,"close":394109,"volume":80043,"rsi_14":41.32,"sma_20":400125.0,"sma_60":479416.67,"sma_120":544300.0},{"date":"2025-12-24","open":395100,"high":402031,"low":385692,"close":392129,"volume":76348,"rsi_14":41.07,"sma_20":398925.0,"sma_60":476516.67,"sma_120":543625.0},{"date":"2025-12-26","open":395100,"high":396090,"low":372324,"close":374800,"volume":109420,"rsi_14":37.5,"sma_20":395725.0,"sma_60":473708.33,"sma_120":542862.5},{"date":"2025-12-29","open":381500,"high":404000,"low":381500,"close":400500,"volume":117302,"rsi_14":53.81,"sma_20":392250.0,"sma_60":470750.0,"sma_120":542037.5},{"date":"2025-12-30","open":400000,"high":409000,"low":396000,"close":403000,"volume":73118,"rsi_14":56.73,"sma_20":392475.0,"sma_60":467800.0,"sma_120":541291.67},{"date":"2026-01-02","open":430000,"high":447500,"low":419500,"close":434000,"volume":268671,"rsi_14":68.18,"sma_20":393125.0,"sma_60":465016.67,"sma_120":540600.0},{"date":"2026-01-05","open":432000,"high":432000,"low":410000,"close":419500,"volume":147363,"rsi_14":62.07,"sma_20":393475.0,"sma_60":462558.33,"sma_120":539195.83},{"date":"2026-01-06","open":428000,"high":452500,"low":420000,"close":433000,"volume":187988,"rsi_14":63.09,"sma_20":394575.0,"sma_60":460608.33,"sma_120":537854.17},{"date":"2026-01-07","open":435500,"high":439500,"low":417500,"close":432500,"volume":139141,"rsi_14":69.12,"sma_20":396125.0,"sma_60":458783.33,"sma_120":536783.33},{"date":"2026-01-08","open":448000,"high":472500,"low":445500,"close":462500,"volume":298665,"rsi_14":76.54,"sma_20":399625.0,"sma_60":457175.0,"sma_120":535962.5},{"date":"2026-01-09","open":479000,"high":492500,"low":472500,"close":486500,"volume":258235,"rsi_14":80.43,"sma_20":404500.0,"sma_60":456383.33,"sma_120":535300.0},{"date":"2026-01-12","open":475000,"high":478000,"low":449500,"close":451500,"volume":249287,"rsi_14":68.05,"sma_20":407775.0,"sma_60":454758.33,"sma_120":534129.17},{"date":"2026-01-13","open":452500,"high":457000,"low":427000,"close":430000,"volume":194532,"rsi_14":60.52,"sma_20":410050.0,"sma_60":452541.67,"sma_120":532929.17},{"date":"2026-01-14","open":441500,"high":447000,"low":435000,"close":441000,"volume":111807,"rsi_14":60.0,"sma_20":412400.0,"sma_60":450691.67,"sma_120":531787.5},{"date":"2026-01-15","open":446000,"high":447000,"low":421500,"close":425500,"volume":143393,"rsi_14":55.72,"sma_20":414650.0,"sma_60":447750.0,"sma_120":530608.33},{"date":"2026-01-16","open":426000,"high":431500,"low":415500,"close":420500,"volume":125887,"rsi_14":34.47,"sma_20":466850.0,"sma_60":550383.33,"sma_120":556287.5},{"date":"2026-01-19","open":425500,"high":426000,"low":415500,"close":419000,"volume":78687,"rsi_14":58.9,"sma_20":419075.0,"sma_60":442908.33,"sma_120":528054.17},{"date":"2026-01-20","open":424500,"high":433000,"low":418500,"close":424500,"volume":143527,"rsi_14":55.69,"sma_20":421650.0,"sma_60":440583.33,"sma_120":526733.33},{"date":"2026-01-21","open":411000,"high":437500,"low":410500,"close":428000,"volume":224015,"rsi_14":55.9,"sma_20":423975.0,"sma_60":438583.33,"sma_120":525475.0},{"date":"2026-01-22","open":432000,"high":474500,"low":419500,"close":456000,"volume":362900,"rsi_14":55.26,"sma_20":427000.0,"sma_60":437283.33,"sma_120":524625.0},{"date":"2026-01-23","open":472000,"high":478000,"low":463000,"close":473500,"volume":203176,"rsi_14":62.74,"sma_20":430775.0,"sma_60":436241.67,"sma_120":524012.5},{"date":"2026-01-26","open":494000,"high":525000,"low":482000,"close":501000,"volume":372037,"rsi_14":65.04,"sma_20":436025.0,"sma_60":435991.67,"sma_120":523462.5},{"date":"2026-01-27","open":503000,"high":520000,"low":486000,"close":491000,"volume":246370,"rsi_14":62.42,"sma_20":441650.0,"sma_60":435108.33,"sma_120":522970.83},{"date":"2026-01-28","open":503000,"high":520000,"low":502000,"close":515000,"volume":240928,"rsi_14":61.44,"sma_20":447375.0,"sma_60":434675.0,"sma_120":522620.83},{"date":"2026-01-29","open":541000,"high":561000,"low":521000,"close":534000,"volume":327298,"rsi_14":60.58,"sma_20":453925.0,"sma_60":434575.0,"sma_120":522479.17},{"date":"2026-01-30","open":540000,"high":542000,"low":464500,"close":473500,"volume":489054,"rsi_14":54.4,"sma_20":455900.0,"sma_60":433566.67,"sma_120":521800.0},{"date":"2026-02-02","open":456000,"high":464500,"low":420000,"close":422500,"volume":350457,"rsi_14":48.66,"sma_20":456050.0,"sma_60":432141.67,"sma_120":520620.83},{"date":"2026-02-03","open":444500,"high":450000,"low":430500,"close":450000,"volume":219474,"rsi_14":51.52,"sma_20":456900.0,"sma_60":431408.33,"sma_120":519387.5},{"date":"2026-02-04","open":450500,"high":457000,"low":432000,"close":439500,"volume":146710,"rsi_14":37.88,"sma_20":461775.0,"sma_60":546375.0,"sma_120":555950.0},{"date":"2026-02-05","open":386000,"high":389500,"low":331500,"close":336500,"volume":1126731,"rsi_14":31.42,"sma_20":451600.0,"sma_60":541000.0,"sma_120":554762.5},{"date":"2026-02-06","open":326000,"high":349500,"low":312000,"close":340000,"volume":382187,"rsi_14":32.91,"sma_20":441900.0,"sma_60":535750.0,"sma_120":553420.83},{"date":"2026-02-09","open":339000,"high":344000,"low":325500,"close":337000,"volume":257324,"rsi_14":29.14,"sma_20":433350.0,"sma_60":531000.0,"sma_120":551895.83},{"date":"2026-02-10","open":332500,"high":350500,"low":332500,"close":336500,"volume":189924,"rsi_14":28.0,"sma_20":425475.0,"sma_60":526241.67,"sma_120":550358.33},{"date":"2026-02-11","open":342500,"high":349000,"low":337750,"close":343500,"volume":128643,"rsi_14":27.72,"sma_20":418225.0,"sma_60":521466.67,"sma_120":548862.5},{"date":"2026-02-12","open":350000,"high":352000,"low":342500,"close":348500,"volume":135670,"rsi_14":30.16,"sma_20":410875.0,"sma_60":516025.0,"sma_120":548154.17},{"date":"2026-02-13","open":343500,"high":346500,"low":338500,"close":345000,"volume":89388,"rsi_14":30.16,"sma_20":406125.0,"sma_60":510575.0,"sma_120":547212.5},{"date":"2026-02-19","open":351500,"high":354500,"low":343000,"close":353000,"volume":152083,"rsi_14":23.62,"sma_20":402050.0,"sma_60":505775.0,"sma_120":546654.17},{"date":"2026-02-20","open":356000,"high":356000,"low":347500,"close":349000,"volume":93728,"rsi_14":24.89,"sma_20":397100.0,"sma_60":500708.33,"sma_120":545962.5},{"date":"2026-02-23","open":351500,"high":363500,"low":349000,"close":355500,"volume":128646,"rsi_14":33.24,"sma_20":392275.0,"sma_60":495900.0,"sma_120":545158.33},{"date":"2026-02-24","open":354000,"high":361500,"low":354000,"close":356500,"volume":89750,"rsi_14":35.59,"sma_20":387100.0,"sma_60":491408.33,"sma_120":544320.83},{"date":"2026-02-25","open":360500,"high":361000,"low":346500,"close":347500,"volume":142357,"rsi_14":30.47,"sma_20":398750.0,"sma_60":409883.33,"sma_120":484695.83},{"date":"2026-02-26","open":351000,"high":353500,"low":347500,"close":349500,"volume":80313,"rsi_14":29.71,"sma_20":377075.0,"sma_60":482241.67,"sma_120":542087.5},{"date":"2026-02-27","open":346500,"high":352500,"low":344000,"close":349500,"volume":94428,"rsi_14":21.15,"sma_20":384100.0,"sma_60":407158.33,"sma_120":478954.17},{"date":"2026-03-03","open":342000,"high":347500,"low":327500,"close":328500,"volume":137061,"rsi_14":44.59,"sma_20":374775.0,"sma_60":404800.0,"sma_120":476025.0},{"date":"2026-03-04","open":315000,"high":322000,"low":287000,"close":288000,"volume":180874,"rsi_14":26.58,"sma_20":362475.0,"sma_60":402958.33,"sma_120":472933.33},{"date":"2026-03-05","open":305000,"high":327000,"low":303000,"close":317000,"volume":149265,"rsi_14":42.7,"sma_20":354650.0,"sma_60":401225.0,"sma_120":470116.67},{"date":"2026-03-06","open":307500,"high":336500,"low":307500,"close":333000,"volume":108841,"rsi_14":48.85,"sma_20":350175.0,"sma_60":399900.0,"sma_120":467708.33},{"date":"2026-03-09","open":313500,"high":321500,"low":301500,"close":315500,"volume":74929,"rsi_14":41.41,"sma_20":343450.0,"sma_60":398308.33,"sma_120":465154.17},{"date":"2026-03-10","open":327500,"high":331000,"low":305500,"close":320500,"volume":79870,"rsi_14":41.41,"sma_20":337500.0,"sma_60":396958.33,"sma_120":462575.0},{"date":"2026-03-11","open":326000,"high":330500,"low":315500,"close":317500,"volume":69188,"rsi_14":41.54,"sma_20":336550.0,"sma_60":395708.33,"sma_120":459595.83},{"date":"2026-03-12","open":313000,"high":319000,"low":305000,"close":313500,"volume":103521,"rsi_14":37.54,"sma_20":335225.0,"sma_60":394450.0,"sma_120":456608.33},{"date":"2026-03-13","open":305000,"high":321500,"low":304500,"close":318000,"volume":50229,"rsi_14":40.25,"sma_20":334275.0,"sma_60":393316.67,"sma_120":453916.67},{"date":"2026-03-16","open":317500,"high":317500,"low":305000,"close":308000,"volume":61059,"rsi_14":35.38,"sma_20":332850.0,"sma_60":434275.0,"sma_120":524687.5},{"date":"2026-03-17","open":312000,"high":326500,"low":309500,"close":320000,"volume":66718,"rsi_14":39.48,"sma_20":331675.0,"sma_60":430575.0,"sma_120":522679.17},{"date":"2026-03-18","open":325000,"high":327000,"low":318500,"close":321000,"volume":55303,"rsi_14":41.99,"sma_20":330300.0,"sma_60":426608.33,"sma_120":520679.17},{"date":"2026-03-19","open":315000,"high":324000,"low":312000,"close":320500,"volume":48831,"rsi_14":41.16,"sma_20":329075.0,"sma_60":423050.0,"sma_120":518633.33},{"date":"2026-03-20","open":322000,"high":336000,"low":319000,"close":325000,"volume":88917,"rsi_14":42.73,"sma_20":327675.0,"sma_60":419316.67,"sma_120":516408.33},{"date":"2026-03-23","open":314500,"high":317000,"low":306500,"close":307500,"volume":46311,"rsi_14":43.64,"sma_20":325600.0,"sma_60":415058.33,"sma_120":514187.5},{"date":"2026-03-24","open":317500,"high":317500,"low":305000,"close":312500,"volume":61682,"rsi_14":59.46,"sma_20":323450.0,"sma_60":411066.67,"sma_120":511975.0},{"date":"2026-03-25","open":314000,"high":323000,"low":313000,"close":322500,"volume":53515,"rsi_14":52.49,"sma_20":321750.0,"sma_60":406408.33,"sma_120":509937.5},{"date":"2026-03-26","open":322500,"high":331000,"low":309500,"close":309500,"volume":77788,"rsi_14":39.07,"sma_20":319850.0,"sma_60":402116.67,"sma_120":507733.33},{"date":"2026-03-27","open":303500,"high":313500,"low":302500,"close":313500,"volume":52822,"rsi_14":48.94,"sma_20":318050.0,"sma_60":397958.33,"sma_120":505579.17},{"date":"2026-03-30","open":302500,"high":307000,"low":300500,"close":303500,"volume":44482,"rsi_14":41.41,"sma_20":315750.0,"sma_60":393616.67,"sma_120":503250.0},{"date":"2026-03-31","open":303500,"high":308500,"low":298000,"close":299000,"volume":76905,"rsi_14":40.8,"sma_20":314275.0,"sma_60":389466.67,"sma_120":500916.67},{"date":"2026-04-01","open":305500,"high":315000,"low":304000,"close":313000,"volume":66722,"rsi_14":49.77,"sma_20":315525.0,"sma_60":385783.33,"sma_120":498875.0},{"date":"2026-04-02","open":313500,"high":319000,"low":288000,"close":292500,"volume":88274,"rsi_14":39.92,"sma_20":314300.0,"sma_60":381725.0,"sma_120":496754.17},{"date":"2026-04-03","open":298000,"high":299000,"low":286500,"close":290500,"volume":63164,"rsi_14":42.62,"sma_20":312175.0,"sma_60":377966.67,"sma_120":494450.0},{"date":"2026-04-06","open":288000,"high":293000,"low":285000,"close":285500,"volume":47415,"rsi_14":34.53,"sma_20":310675.0,"sma_60":373658.33,"sma_120":492245.83},{"date":"2026-04-07","open":288500,"high":295000,"low":278500,"close":282500,"volume":59135,"rsi_14":33.04,"sma_20":308775.0,"sma_60":369350.0,"sma_120":489958.33},{"date":"2026-04-08","open":294000,"high":297500,"low":287500,"close":294500,"volume":61685,"rsi_14":39.6,"sma_20":307625.0,"sma_60":365258.33,"sma_120":487820.83},{"date":"2026-04-09","open":293500,"high":305500,"low":292000,"close":297000,"volume":97678,"rsi_14":38.62,"sma_20":306800.0,"sma_60":361308.33,"sma_120":485670.83},{"date":"2026-04-10","open":303500,"high":304500,"low":298500,"close":302000,"volume":42372,"rsi_14":47.51,"sma_20":306000.0,"sma_60":357875.0,"sma_120":483487.5},{"date":"2026-04-13","open":297500,"high":299500,"low":292500,"close":296000,"volume":44445,"rsi_14":42.6,"sma_20":305400.0,"sma_60":354575.0,"sma_120":480970.83},{"date":"2026-04-14","open":301500,"high":303000,"low":296500,"close":298500,"volume":39495,"rsi_14":38.46,"sma_20":304325.0,"sma_60":351408.33,"sma_120":478391.67},{"date":"2026-04-15","open":302500,"high":303500,"low":297000,"close":298500,"volume":52147,"rsi_14":43.96,"sma_20":303200.0,"sma_60":348125.0,"sma_120":475345.83},{"date":"2026-04-16","open":303000,"high":315000,"low":302500,"close":310000,"volume":73654,"rsi_14":48.22,"sma_20":302675.0,"sma_60":345958.33,"sma_120":472262.5},{"date":"2026-04-17","open":318500,"high":321500,"low":305500,"close":312500,"volume":75050,"rsi_14":54.95,"sma_20":302050.0,"sma_60":343925.0,"sma_120":469291.67},{"date":"2026-04-20","open":312000,"high":312000,"low":305500,"close":306000,"volume":42138,"rsi_14":53.76,"sma_20":301975.0,"sma_60":341558.33,"sma_120":466300.0},{"date":"2026-04-21","open":309500,"high":309500,"low":300500,"close":302500,"volume":54709,"rsi_14":43.64,"sma_20":301475.0,"sma_60":339066.67,"sma_120":463120.83},{"date":"2026-04-22","open":302000,"high":304500,"low":297000,"close":303500,"volume":56867,"rsi_14":58.73,"sma_20":300525.0,"sma_60":336458.33,"sma_120":460083.33},{"date":"2026-04-23","open":310500,"high":312500,"low":301000,"close":310000,"volume":73475,"rsi_14":64.44,"sma_20":300550.0,"sma_60":334116.67,"sma_120":457041.67},{"date":"2026-04-24","open":307500,"high":331500,"low":307000,"close":323000,"volume":146721,"rsi_14":74.83,"sma_20":301025.0,"sma_60":332050.0,"sma_120":454291.67},{"date":"2026-04-27","open":333000,"high":335000,"low":327000,"close":332000,"volume":99965,"rsi_14":80.37,"sma_20":302450.0,"sma_60":329633.33,"sma_120":451391.67},{"date":"2026-04-28","open":337500,"high":337500,"low":322500,"close":325000,"volume":86131,"rsi_14":69.93,"sma_20":303750.0,"sma_60":327366.67,"sma_120":448266.67},{"date":"2026-04-29","open":331000,"high":336500,"low":322000,"close":322000,"volume":64458,"rsi_14":66.23,"sma_20":304200.0,"sma_60":325766.67,"sma_120":445166.67},{"date":"2026-04-30","open":323500,"high":325000,"low":313000,"close":313500,"volume":86878,"rsi_14":60.42,"sma_20":307350.0,"sma_60":307258.33,"sma_120":336708.33},{"date":"2026-05-04","open":330000,"high":356000,"low":330000,"close":339000,"volume":254668,"rsi_14":71.5,"sma_20":307675.0,"sma_60":323341.67,"sma_120":433170.83},{"date":"2026-05-06","open":342000,"high":342000,"low":325000,"close":336000,"volume":109671,"rsi_14":68.66,"sma_20":310200.0,"sma_60":321441.67,"sma_120":430512.5},{"date":"2026-05-07","open":343500,"high":346000,"low":331000,"close":332500,"volume":110761,"rsi_14":66.35,"sma_20":312700.0,"sma_60":319658.33,"sma_120":428100.0},{"date":"2026-05-08","open":343500,"high":360500,"low":330500,"close":341000,"volume":358837,"rsi_14":65.35,"sma_20":315025.0,"sma_60":319733.33,"sma_120":425758.33},{"date":"2026-05-11","open":341500,"high":341500,"low":324500,"close":328000,"volume":143881,"rsi_14":56.95,"sma_20":316575.0,"sma_60":319533.33,"sma_120":423241.67},{"date":"2026-05-12","open":326500,"high":327000,"low":305500,"close":309500,"volume":164295,"rsi_14":51.42,"sma_20":316950.0,"sma_60":319075.0,"sma_120":420195.83},{"date":"2026-05-13","open":314000,"high":322000,"low":304000,"close":314000,"volume":132645,"rsi_14":54.62,"sma_20":317850.0,"sma_60":318700.0,"sma_120":417212.5},{"date":"2026-05-14","open":314000,"high":351000,"low":314000,"close":351000,"volume":218429,"rsi_14":64.8,"sma_20":320475.0,"sma_60":318825.0,"sma_120":414795.83},{"date":"2026-05-15","open":347500,"high":348500,"low":317500,"close":328000,"volume":140167,"rsi_14":55.08,"sma_20":321950.0,"sma_60":318483.33,"sma_120":412087.5},{"date":"2026-05-18","open":323000,"high":324000,"low":303500,"close":311500,"volume":102864,"rsi_14":46.81,"sma_20":322025.0,"sma_60":317925.0,"sma_120":409316.67},{"date":"2026-05-19","open":311000,"high":320500,"low":300500,"close":305000,"volume":75945,"rsi_14":42.42,"sma_20":321650.0,"sma_60":317125.0,"sma_120":406641.67},{"date":"2026-05-20","open":306500,"high":306500,"low":286000,"close":295000,"volume":103378,"rsi_14":41.71,"sma_20":321100.0,"sma_60":316225.0,"sma_120":403866.67},{"date":"2026-05-21","open":301000,"high":308500,"low":291500,"close":293500,"volume":91312,"rsi_14":42.06,"sma_20":320650.0,"sma_60":315191.67,"sma_120":401154.17},{"date":"2026-05-22","open":297000,"high":314500,"low":297000,"close":305000,"volume":78885,"rsi_14":47.67,"sma_20":320725.0,"sma_60":314333.33,"sma_120":398629.17},{"date":"2026-05-26","open":314000,"high":317500,"low":302000,"close":312000,"volume":78534,"rsi_14":41.77,"sma_20":320825.0,"sma_60":313741.67,"sma_120":396254.17},{"date":"2026-05-27","open":306000,"high":311000,"low":297000,"close":299000,"volume":107968,"rsi_14":39.37,"sma_20":319625.0,"sma_60":312900.0,"sma_120":393670.83},{"date":"2026-05-28","open":301000,"high":301000,"low":283000,"close":297000,"volume":80157,"rsi_14":39.71,"sma_20":317875.0,"sma_60":312025.0,"sma_120":391312.5},{"date":"2026-05-29","open":295000,"high":297500,"low":288500,"close":295000,"volume":60262,"rsi_14":36.14,"sma_20":316375.0,"sma_60":311466.67,"sma_120":389020.83},{"date":"2026-06-01","open":299500,"high":303000,"low":290000,"close":298000,"volume":84943,"rsi_14":40.38,"sma_20":315175.0,"sma_60":311633.33,"sma_120":386945.83},{"date":"2026-06-02","open":296500,"high":297000,"low":284000,"close":290500,"volume":86690,"rsi_14":43.45,"sma_20":314025.0,"sma_60":311191.67,"sma_120":384550.0},{"date":"2026-06-04","open":293500,"high":304500,"low":290500,"close":296500,"volume":69859,"rsi_14":44.03,"sma_20":311900.0,"sma_60":310583.33,"sma_120":382187.5},{"date":"2026-06-05","open":297500,"high":300000,"low":286000,"close":286500,"volume":57099,"rsi_14":23.01,"sma_20":309425.0,"sma_60":310100.0,"sma_120":379566.67},{"date":"2026-06-08","open":258000,"high":269500,"low":255000,"close":259000,"volume":114539,"rsi_14":22.18,"sma_20":305750.0,"sma_60":309075.0,"sma_120":377000.0},{"date":"2026-06-09","open":260000,"high":285000,"low":257500,"close":276000,"volume":94460,"rsi_14":35.74,"sma_20":302500.0,"sma_60":308383.33,"sma_120":374716.67},{"date":"2026-06-10","open":270000,"high":289500,"low":270000,"close":281500,"volume":67064,"rsi_14":40.49,"sma_20":300175.0,"sma_60":307850.0,"sma_120":372545.83},{"date":"2026-06-11","open":276000,"high":293500,"low":271500,"close":288500,"volume":162212,"rsi_14":47.3,"sma_20":299125.0,"sma_60":307358.33,"sma_120":370291.67},{"date":"2026-06-12","open":295500,"high":300500,"low":288500,"close":289000,"volume":71785,"rsi_14":48.12,"sma_20":297875.0,"sma_60":307041.67,"sma_120":368250.0},{"date":"2026-06-15","open":293500,"high":310500,"low":293500,"close":303500,"volume":67672,"rsi_14":49.39,"sma_20":295500.0,"sma_60":306766.67,"sma_120":366204.17},{"date":"2026-06-16","open":301000,"high":307000,"low":292500,"close":295000,"volume":53958,"rsi_14":43.15,"sma_20":293850.0,"sma_60":306333.33,"sma_120":363970.83},{"date":"2026-06-17","open":295500,"high":306500,"low":290000,"close":302000,"volume":44176,"rsi_14":58.86,"sma_20":291400.0,"sma_60":304016.67,"sma_120":348487.5},{"date":"2026-06-18","open":303000,"high":303000,"low":294000,"close":298000,"volume":34276,"rsi_14":50.42,"sma_20":293025.0,"sma_60":305575.0,"sma_120":359354.17},{"date":"2026-06-19","open":296000,"high":304000,"low":280000,"close":294000,"volume":79980,"rsi_14":49.59,"sma_20":292975.0,"sma_60":305350.0,"sma_120":357079.17},{"date":"2026-06-22","open":295000,"high":303000,"low":288000,"close":293500,"volume":48786,"rsi_14":48.12,"sma_20":292975.0,"sma_60":305033.33,"sma_120":354833.33},{"date":"2026-06-23","open":292000,"high":298500,"low":280000,"close":280000,"volume":59022,"rsi_14":45.82,"sma_20":291725.0,"sma_60":304325.0,"sma_120":352466.67},{"date":"2026-06-24","open":280000,"high":309000,"low":276000,"close":304500,"volume":139561,"rsi_14":52.78,"sma_20":291350.0,"sma_60":304241.67,"sma_120":350437.5},{"date":"2026-06-25","open":305000,"high":328000,"low":304500,"close":322500,"volume":198880,"rsi_14":61.84,"sma_20":292525.0,"sma_60":304391.67,"sma_120":348675.0},{"date":"2026-06-26","open":318500,"high":334500,"low":307000,"close":324000,"volume":333487,"rsi_14":75.79,"sma_20":293875.0,"sma_60":304733.33,"sma_120":346908.33},{"date":"2026-06-29","open":334000,"high":367500,"low":334000,"close":349000,"volume":424006,"rsi_14":77.24,"sma_20":296575.0,"sma_60":305566.67,"sma_120":345516.67},{"date":"2026-06-30","open":349000,"high":368000,"low":346000,"close":363000,"volume":309350,"rsi_14":78.6,"sma_20":299825.0,"sma_60":306400.0,"sma_120":344008.33},{"date":"2026-07-01","open":365000,"high":378500,"low":351500,"close":366500,"volume":288120,"rsi_14":78.06,"sma_20":303625.0,"sma_60":307633.33,"sma_120":342554.17},{"date":"2026-07-02","open":360500,"high":378500,"low":356500,"close":360500,"volume":235734,"rsi_14":74.74,"sma_20":306825.0,"sma_60":308800.0,"sma_120":341058.33},{"date":"2026-07-03","open":365500,"high":367000,"low":329000,"close":341000,"volume":218049,"rsi_14":62.54,"sma_20":309550.0,"sma_60":309725.0,"sma_120":339450.0},{"date":"2026-07-06","open":341500,"high":341500,"low":308000,"close":314000,"volume":179875,"rsi_14":55.65,"sma_20":312300.0,"sma_60":310250.0,"sma_120":337833.33},{"date":"2026-07-07","open":311000,"high":354500,"low":310000,"close":340500,"volume":298787,"rsi_14":60.27,"sma_20":315525.0,"sma_60":311016.67,"sma_120":336554.17},{"date":"2026-07-08","open":343000,"high":343500,"low":319000,"close":327000,"volume":159155,"rsi_14":57.36,"sma_20":317800.0,"sma_60":311516.67,"sma_120":335208.33},{"date":"2026-07-09","open":330000,"high":334000,"low":303500,"close":309000,"volume":140461,"rsi_14":53.55,"sma_20":318825.0,"sma_60":311633.33,"sma_120":333654.17},{"date":"2026-07-10","open":311500,"high":329000,"low":307500,"close":319500,"volume":101159,"rsi_14":55.88,"sma_20":320350.0,"sma_60":312025.0,"sma_120":332650.0},{"date":"2026-07-13","open":329000,"high":349500,"low":323000,"close":330500,"volume":145435,"rsi_14":61.56,"sma_20":321700.0,"sma_60":312558.33,"sma_120":331783.33},{"date":"2026-07-14","open":331000,"high":332000,"low":305000,"close":318500,"volume":152546,"rsi_14":53.4,"sma_20":322875.0,"sma_60":312891.67,"sma_120":330704.17},{"date":"2026-07-15","open":319500,"high":329500,"low":300500,"close":327500,"volume":172958,"rsi_14":51.27,"sma_20":324150.0,"sma_60":313183.33,"sma_120":329666.67},{"date":"2026-07-16","open":330500,"high":353500,"low":327500,"close":336500,"volume":208403,"rsi_14":53.06,"sma_20":326075.0,"sma_60":313583.33,"sma_120":328637.5},{"date":"2026-07-20","open":335000,"high":342000,"low":321500,"close":327000,"volume":98348,"rsi_14":44.18,"sma_20":327725.0,"sma_60":313933.33,"sma_120":327608.33},{"date":"2026-07-21","open":327500,"high":347500,"low":321500,"close":341500,"volume":148062,"rsi_14":44.33,"sma_20":330125.0,"sma_60":314583.33,"sma_120":326729.17},{"date":"2026-07-22","open":338000,"high":345500,"low":322500,"close":322500,"volume":108367,"rsi_14":39.27,"sma_20":332250.0,"sma_60":314900.0,"sma_120":325441.67},{"date":"2026-07-23","open":327500,"high":364500,"low":327500,"close":360000,"volume":182266,"rsi_14":49.89,"sma_20":335025.0,"sma_60":315733.33,"sma_120":324600.0},{"date":"2026-07-24","open":353000,"high":365500,"low":346000,"close":357000,"volume":142760,"rsi_14":53.64,"sma_20":336750.0,"sma_60":316300.0,"sma_120":324091.67},{"date":"2026-07-27","open":365500,"high":381500,"low":357000,"close":370000,"volume":172776,"rsi_14":63.59,"sma_20":339050.0,"sma_60":316933.33,"sma_120":323779.17},{"date":"2026-07-28","open":364000,"high":384500,"low":355000,"close":375500,"volume":369146,"rsi_14":59.46,"sma_20":340375.0,"sma_60":317775.0,"sma_120":323408.33},{"date":"2026-07-29","open":371000,"high":397500,"low":358500,"close":391000,"volume":452461,"rsi_14":67.11,"sma_20":341775.0,"sma_60":318925.0,"sma_120":323162.5},{"date":"2026-07-30","open":386500,"high":389500,"low":341000,"close":348000,"volume":353707,"rsi_14":59.2,"sma_20":340850.0,"sma_60":319500.0,"sma_120":322116.67},{"date":"2026-07-31","open":343500,"high":350500,"low":320500,"close":338500,"volume":257179,"rsi_14":54.5,"sma_20":339750.0,"sma_60":319491.67,"sma_120":321416.67},{"date":"2026-08-03","open":345000,"high":383500,"low":335000,"close":372000,"volume":238665,"rsi_14":58.89,"sma_20":341300.0,"sma_60":320091.67,"sma_120":320766.67},{"date":"2026-08-04","open":368500,"high":394000,"low":367500,"close":384500,"volume":172659,"rsi_14":64.1,"sma_20":344825.0,"sma_60":320958.33,"sma_120":320308.33},{"date":"2026-08-05","open":381500,"high":389000,"low":374500,"close":378000,"volume":200641,"rsi_14":60.91,"sma_20":346700.0,"sma_60":321575.0,"sma_120":320654.17},{"date":"2026-08-06","open":383000,"high":400500,"low":379000,"close":394500,"volume":221014,"rsi_14":62.13,"sma_20":350075.0,"sma_60":322683.33,"sma_120":321108.33},{"date":"2026-08-07","open":396500,"high":410000,"low":333000,"close":378500,"volume":644780,"rsi_14":60.49,"sma_20":353550.0,"sma_60":323833.33,"sma_120":321454.17},{"date":"2026-08-10","open":383000,"high":412000,"low":377500,"close":410000,"volume":243489,"rsi_14":63.05,"sma_20":358075.0,"sma_60":325433.33,"sma_120":322066.67},{"date":"2026-08-11","open":424000,"high":439000,"low":406000,"close":417000,"volume":226741,"rsi_14":68.86,"sma_20":362400.0,"sma_60":326533.33,"sma_120":322679.17},{"date":"2026-08-12","open":409000,"high":421500,"low":395500,"close":408000,"volume":191600,"rsi_14":60.81,"sma_20":366875.0,"sma_60":327866.67,"sma_120":323175.0},{"date":"2026-08-13","open":403500,"high":425500,"low":390000,"close":425500,"volume":257095,"rsi_14":64.48,"sma_20":371775.0,"sma_60":329766.67,"sma_120":323845.83},{"date":"2026-08-14","open":418500,"high":423500,"low":396500,"close":398000,"volume":197721,"rsi_14":55.58,"sma_20":374850.0,"sma_60":331316.67,"sma_120":324220.83},{"date":"2026-08-18","open":392000,"high":397500,"low":380000,"close":393000,"volume":156451,"rsi_14":53.49,"sma_20":378150.0,"sma_60":332950.0,"sma_120":324587.5},{"date":"2026-08-19","open":383000,"high":397000,"low":380500,"close":391000,"volume":94435,"rsi_14":50.0,"sma_20":380625.0,"sma_60":334575.0,"sma_120":324883.33},{"date":"2026-08-20","open":398500,"high":416500,"low":398500,"close":413500,"volume":156013,"rsi_14":65.13,"sma_20":385175.0,"sma_60":336383.33,"sma_120":325358.33},{"date":"2026-08-21","open":408500,"high":416000,"low":397500,"close":400500,"volume":83923,"rsi_14":64.09,"sma_20":387200.0,"sma_60":337858.33,"sma_120":325800.0},{"date":"2026-08-24","open":402000,"high":422000,"low":401000,"close":416000,"volume":89675,"rsi_14":60.89,"sma_20":390150.0,"sma_60":339808.33,"sma_120":326354.17},{"date":"2026-08-25","open":410000,"high":419000,"low":403500,"close":414500,"volume":69516,"rsi_14":57.85,"sma_20":392375.0,"sma_60":341766.67,"sma_120":326895.83},{"date":"2026-08-26","open":419000,"high":454000,"low":417000,"close":442000,"volume":200869,"rsi_14":65.09,"sma_20":395700.0,"sma_60":344216.67,"sma_120":327841.67},{"date":"2026-08-27","open":440500,"high":447000,"low":431000,"close":432500,"volume":86622,"rsi_14":59.27,"sma_20":397775.0,"sma_60":346458.33,"sma_120":329045.83},{"date":"2026-08-28","open":441500,"high":465500,"low":439500,"close":461500,"volume":202110,"rsi_14":69.04,"sma_20":403450.0,"sma_60":349308.33,"sma_120":330250.0},{"date":"2026-08-31","open":458500,"high":462500,"low":424500,"close":426000,"volume":118450,"rsi_14":53.6,"sma_20":407825.0,"sma_60":351466.67,"sma_120":331025.0},{"date":"2026-09-01","open":420500,"high":423000,"low":400000,"close":414000,"volume":149954,"rsi_14":49.34,"sma_20":409925.0,"sma_60":353591.67,"sma_120":331845.83},{"date":"2026-09-02","open":403500,"high":412000,"low":392500,"close":392500,"volume":108989,"rsi_14":46.76,"sma_20":410325.0,"sma_60":355816.67,"sma_120":332445.83},{"date":"2026-09-03","open":394000,"high":403500,"low":376500,"close":381000,"volume":113081,"rsi_14":40.47,"sma_20":410475.0,"sma_60":357566.67,"sma_120":332975.0},{"date":"2026-09-04","open":386000,"high":394500,"low":375000,"close":386500,"volume":55756,"rsi_14":47.28,"sma_20":410075.0,"sma_60":359316.67,"sma_120":333583.33},{"date":"2026-09-07","open":385000,"high":390000,"low":375000,"close":376500,"volume":79930,"rsi_14":46.19,"sma_20":409975.0,"sma_60":360783.33,"sma_120":334070.83},{"date":"2026-09-08","open":383500,"high":384000,"low":364500,"close":369000,"volume":114969,"rsi_14":45.05,"sma_20":407925.0,"sma_60":362116.67,"sma_120":334579.17},{"date":"2026-09-09","open":365500,"high":372000,"low":359500,"close":366000,"volume":173647,"rsi_14":38.27,"sma_20":405375.0,"sma_60":363158.33,"sma_120":334962.5},{"date":"2026-09-10","open":364000,"high":364500,"low":342000,"close":349500,"volume":225811,"rsi_14":37.62,"sma_20":402450.0,"sma_60":364066.67,"sma_120":335200.0},{"date":"2026-09-11","open":340500,"high":345500,"low":337000,"close":342000,"volume":121300,"rsi_14":31.31,"sma_20":398275.0,"sma_60":364733.33,"sma_120":335379.17},{"date":"2026-09-14","open":340500,"high":347500,"low":335500,"close":341500,"volume":81644,"rsi_14":31.47,"sma_20":395450.0,"sma_60":365458.33,"sma_120":335516.67},{"date":"2026-09-15","open":346000,"high":348500,"low":336000,"close":339000,"volume":70749,"rsi_14":20.06,"sma_20":392750.0,"sma_60":366208.33,"sma_120":335779.17},{"date":"2026-09-16","open":335500,"high":335500,"low":323500,"close":327500,"volume":111914,"rsi_14":19.83,"sma_20":389575.0,"sma_60":366775.0,"sma_120":335904.17},{"date":"2026-09-17","open":331000,"high":356000,"low":326500,"close":331000,"volume":69611,"rsi_14":6.06,"sma_20":385450.0,"sma_60":367625.0,"sma_120":335975.0},{"date":"2026-09-18","open":333000,"high":333500,"low":322000,"close":327000,"volume":95260,"rsi_14":7.69,"sma_20":381775.0,"sma_60":368000.0,"sma_120":336120.83},{"date":"2026-09-21","open":326500,"high":329500,"low":320500,"close":326000,"volume":54318,"rsi_14":8.49,"sma_20":377275.0,"sma_60":368058.33,"sma_120":336225.0},{"date":"2026-09-22","open":328500,"high":329500,"low":322500,"close":323500,"volume":60271,"rsi_14":10.34,"sma_20":372725.0,"sma_60":368050.0,"sma_120":336391.67},{"date":"2026-09-23","open":324000,"high":331000,"low":320500,"close":323500,"volume":48735,"rsi_14":11.92,"sma_20":366800.0,"sma_60":367625.0,"sma_120":336595.83},{"date":"2026-09-28","open":324000,"high":325500,"low":318000,"close":319000,"volume":45753,"rsi_14":4.7,"sma_20":361125.0,"sma_60":366891.67,"sma_120":336645.83},{"date":"2026-09-29","open":319500,"high":320000,"low":312000,"close":316500,"volume":68494,"rsi_14":5.22,"sma_20":353875.0,"sma_60":366058.33,"sma_120":336845.83},{"date":"2026-09-30","open":319000,"high":319000,"low":306500,"close":309500,"volume":102032,"rsi_14":5.26,"sma_20":348050.0,"sma_60":365208.33,"sma_120":337004.17},{"date":"2026-10-01","open":308500,"high":317500,"low":305500,"close":313000,"volume":121222,"rsi_14":10.45,"sma_20":343000.0,"sma_60":364741.67,"sma_120":337233.33},{"date":"2026-10-02","open":321000,"high":325500,"low":304000,"close":307000,"volume":128164,"rsi_14":12.39,"sma_20":338725.0,"sma_60":364625.0,"sma_120":337437.5},{"date":"2026-10-06","open":305500,"high":310500,"low":298500,"close":306000,"volume":118152,"rsi_14":14.0,"sma_20":334975.0,"sma_60":364050.0,"sma_120":337533.33},{"date":"2026-10-07","open":308000,"high":313500,"low":307000,"close":309000,"volume":89185,"rsi_14":19.05,"sma_20":331100.0,"sma_60":363750.0,"sma_120":337633.33},{"date":"2026-10-08","open":307000,"high":309000,"low":295500,"close":299000,"volume":125898,"rsi_14":16.67,"sma_20":327225.0,"sma_60":363583.33,"sma_120":337608.33},{"date":"2026-10-12","open":298500,"high":306500,"low":294500,"close":296000,"volume":69710,"rsi_14":19.42,"sma_20":323575.0,"sma_60":363191.67,"sma_120":337608.33},{"date":"2026-10-13","open":288000,"high":289500,"low":263000,"close":273500,"volume":234543,"rsi_14":9.22,"sma_20":318950.0,"sma_60":362241.67,"sma_120":337400.0},{"date":"2026-10-14","open":272000,"high":278250,"low":267000,"close":270000,"volume":81970,"rsi_14":9.29,"sma_20":314975.0,"sma_60":361433.33,"sma_120":337162.5},{"date":"2026-10-15","open":262000,"high":269500,"low":251500,"close":254000,"volume":241787,"rsi_14":7.65,"sma_20":310575.0,"sma_60":360208.33,"sma_120":336695.83},{"date":"2026-10-16","open":261500,"high":285000,"low":261000,"close":279000,"volume":120280,"rsi_14":29.3,"sma_20":307450.0,"sma_60":359250.0,"sma_120":336416.67},{"date":"2026-10-19","open":275500,"high":278500,"low":268000,"close":278500,"volume":46116,"rsi_14":29.17,"sma_20":304425.0,"sma_60":358441.67,"sma_120":336187.5},{"date":"2026-10-20","open":273500,"high":277500,"low":262500,"close":263000,"volume":44632,"rsi_14":26.47,"sma_20":301200.0,"sma_60":357133.33,"sma_120":335858.33},{"date":"2026-10-21","open":266500,"high":271000,"low":261500,"close":263500,"volume":52559,"rsi_14":27.35,"sma_20":297825.0,"sma_60":356150.0,"sma_120":335525.0},{"date":"2026-10-22","open":264000,"high":264500,"low":251000,"close":253000,"volume":91206,"rsi_14":26.56,"sma_20":294125.0,"sma_60":354366.67,"sma_120":335050.0},{"date":"2026-10-23","open":245950,"high":247441,"low":231044,"close":237000,"volume":137174}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18784.17,"pbr":3.12,"per":12.62,"roa":5.08,"roe":7.13,"grade":"C","comment":"PER 12.75배, ROE 7.13%","revenue":603576760832.0,"analysis":"PER 12.8배입니다. ROE 7.1%입니다. 시가총액 2.49조. 매출 6035.77억, 영업이익 2375.46억.","eps_basis":"TTM","debt_ratio":0.40349265791500183,"market_cap":2462342784000,"net_income":195160942841.0,"total_debt":318304095279.0,"ttm_window":"2025Q3~2026Q2","gross_margin":76.97,"total_assets":1107176182627.0,"total_equity":788872087348.0,"profit_margin":32.33,"revenue_basis":"TTM","dividend_yield":1.19,"net_income_basis":"TTM","operating_income":237546488344.0,"operating_margin":39.36,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":237000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":43250.0},{"date":"2016-10-25","close":41500.0},{"date":"2016-10-26","close":42000.0},{"date":"2016-10-27","close":44500.0},{"date":"2016-10-28","close":44400.0},{"date":"2016-10-31","close":42550.0},{"date":"2016-11-01","close":43600.0},{"date":"2016-11-02","close":42850.0},{"date":"2016-11-03","close":42950.0},{"date":"2016-11-04","close":43850.0},{"date":"2016-11-07","close":44650.0},{"date":"2016-11-08","close":44300.0},{"date":"2016-11-09","close":42750.0},{"date":"2016-11-10","close":44500.0},{"date":"2016-11-11","close":44850.0},{"date":"2016-11-14","close":44200.0},{"date":"2016-11-15","close":43350.0},{"date":"2016-11-16","close":44200.0},{"date":"2016-11-17","close":43800.0},{"date":"2016-11-18","close":43550.0},{"date":"2016-11-21","close":41900.0},{"date":"2016-11-22","close":41000.0},{"date":"2016-11-23","close":39650.0},{"date":"2016-11-24","close":39400.0},{"date":"2016-11-25","close":40000.0},{"date":"2016-11-28","close":39800.0},{"date":"2016-11-29","close":39950.0},{"date":"2016-11-30","close":40450.0},{"date":"2016-12-01","close":40550.0},{"date":"2016-12-02","close":41100.0},{"date":"2016-12-05","close":40100.0},{"date":"2016-12-06","close":41350.0},{"date":"2016-12-07","close":41000.0},{"date":"2016-12-08","close":40700.0},{"date":"2016-12-09","close":41450.0},{"date":"2016-12-12","close":42100.0},{"date":"2016-12-13","close":42500.0},{"date":"2016-12-14","close":41950.0},{"date":"2016-12-15","close":43000.0},{"date":"2016-12-16","close":43250.0},{"date":"2016-12-19","close":42900.0},{"date":"2016-12-20","close":42150.0},{"date":"2016-12-21","close":39800.0},{"date":"2016-12-22","close":39800.0},{"date":"2016-12-23","close":39950.0},{"date":"2016-12-26","close":39650.0},{"date":"2016-12-27","close":39600.0},{"date":"2016-12-28","close":40700.0},{"date":"2016-12-29","close":40400.0},{"date":"2017-01-02","close":39850.0},{"date":"2017-01-03","close":39800.0},{"date":"2017-01-04","close":41050.0},{"date":"2017-01-05","close":42000.0},{"date":"2017-01-06","close":41800.0},{"date":"2017-01-09","close":40950.0},{"date":"2017-01-10","close":39750.0},{"date":"2017-01-11","close":39800.0},{"date":"2017-01-12","close":39250.0},{"date":"2017-01-13","close":39550.0},{"date":"2017-01-16","close":39050.0},{"date":"2017-01-17","close":39000.0},{"date":"2017-01-18","close":39200.0},{"date":"2017-01-19","close":39200.0},{"date":"2017-01-20","close":38250.0},{"date":"2017-01-23","close":37450.0},{"date":"2017-01-24","close":36200.0},{"date":"2017-01-25","close":35150.0},{"date":"2017-01-26","close":35450.0},{"date":"2017-01-31","close":35850.0},{"date":"2017-02-01","close":36400.0},{"date":"2017-02-02","close":36250.0},{"date":"2017-02-03","close":35300.0},{"date":"2017-02-06","close":36250.0},{"date":"2017-02-07","close":36500.0},{"date":"2017-02-08","close":36500.0},{"date":"2017-02-09","close":36100.0},{"date":"2017-02-10","close":35800.0},{"date":"2017-02-13","close":36050.0},{"date":"2017-02-14","close":36600.0},{"date":"2017-02-15","close":38100.0},{"date":"2017-02-16","close":37500.0},{"date":"2017-02-17","close":37700.0},{"date":"2017-02-20","close":37300.0},{"date":"2017-02-21","close":37450.0},{"date":"2017-02-22","close":37100.0},{"date":"2017-02-23","close":36900.0},{"date":"2017-02-24","close":36800.0},{"date":"2017-02-27","close":37800.0},{"date":"2017-02-28","close":37700.0},{"date":"2017-03-02","close":36900.0},{"date":"2017-03-03","close":35550.0},{"date":"2017-03-06","close":35700.0},{"date":"2017-03-07","close":35700.0},{"date":"2017-03-08","close":35400.0},{"date":"2017-03-09","close":34500.0},{"date":"2017-03-10","close":34150.0},{"date":"2017-03-13","close":34700.0},{"date":"2017-03-14","close":34100.0},{"date":"2017-03-15","close":32800.0},{"date":"2017-03-16","close":32700.0},{"date":"2017-03-17","close":33150.0},{"date":"2017-03-20","close":32400.0},{"date":"2017-03-21","close":32250.0},{"date":"2017-03-22","close":32600.0},{"date":"2017-03-23","close":33000.0},{"date":"2017-03-24","close":32800.0},{"date":"2017-03-27","close":32800.0},{"date":"2017-03-28","close":32700.0},{"date":"2017-03-29","close":32200.0},{"date":"2017-03-30","close":32000.0},{"date":"2017-03-31","close":32550.0},{"date":"2017-04-03","close":33950.0},{"date":"2017-04-04","close":33950.0},{"date":"2017-04-05","close":34350.0},{"date":"2017-04-06","close":33800.0},{"date":"2017-04-07","close":33800.0},{"date":"2017-04-10","close":33050.0},{"date":"2017-04-11","close":33050.0},{"date":"2017-04-12","close":32950.0},{"date":"2017-04-13","close":34100.0},{"date":"2017-04-14","close":33850.0},{"date":"2017-04-17","close":34850.0},{"date":"2017-04-18","close":35200.0},{"date":"2017-04-19","close":35150.0},{"date":"2017-04-20","close":34850.0},{"date":"2017-04-21","close":36100.0},{"date":"2017-04-24","close":35700.0},{"date":"2017-04-25","close":36050.0},{"date":"2017-04-26","close":36050.0},{"date":"2017-04-27","close":35900.0},{"date":"2017-04-28","close":35750.0},{"date":"2017-05-02","close":34700.0},{"date":"2017-05-04","close":35250.0},{"date":"2017-05-08","close":36950.0},{"date":"2017-05-10","close":36400.0},{"date":"2017-05-11","close":36400.0},{"date":"2017-05-12","close":35800.0},{"date":"2017-05-15","close":35500.0},{"date":"2017-05-16","close":35500.0},{"date":"2017-05-17","close":35400.0},{"date":"2017-05-18","close":35000.0},{"date":"2017-05-19","close":35800.0},{"date":"2017-05-22","close":35700.0},{"date":"2017-05-23","close":37950.0},{"date":"2017-05-24","close":39400.0},{"date":"2017-05-25","close":39100.0},{"date":"2017-05-26","close":40650.0},{"date":"2017-05-29","close":40600.0},{"date":"2017-05-30","close":39950.0},{"date":"2017-05-31","close":40400.0},{"date":"2017-06-01","close":40800.0},{"date":"2017-06-02","close":40350.0},{"date":"2017-06-05","close":40450.0},{"date":"2017-06-07","close":40500.0},{"date":"2017-06-08","close":40950.0},{"date":"2017-06-09","close":40950.0},{"date":"2017-06-12","close":42800.0},{"date":"2017-06-13","close":43600.0},{"date":"2017-06-14","close":42700.0},{"date":"2017-06-15","close":42800.0},{"date":"2017-06-16","close":41450.0},{"date":"2017-06-19","close":41900.0},{"date":"2017-06-20","close":41300.0},{"date":"2017-06-21","close":40200.0},{"date":"2017-06-22","close":40150.0},{"date":"2017-06-23","close":39950.0},{"date":"2017-06-26","close":39350.0},{"date":"2017-06-27","close":40100.0},{"date":"2017-06-28","close":39300.0},{"date":"2017-06-29","close":38700.0},{"date":"2017-06-30","close":39200.0},{"date":"2017-07-03","close":38500.0},{"date":"2017-07-04","close":39450.0},{"date":"2017-07-05","close":39900.0},{"date":"2017-07-06","close":39400.0},{"date":"2017-07-07","close":38650.0},{"date":"2017-07-10","close":37050.0},{"date":"2017-07-11","close":36800.0},{"date":"2017-07-12","close":37200.0},{"date":"2017-07-13","close":36450.0},{"date":"2017-07-14","close":36700.0},{"date":"2017-07-17","close":37850.0},{"date":"2017-07-18","close":37500.0},{"date":"2017-07-19","close":37550.0},{"date":"2017-07-20","close":37850.0},{"date":"2017-07-21","close":38100.0},{"date":"2017-07-24","close":37800.0},{"date":"2017-07-25","close":37050.0},{"date":"2017-07-26","close":37650.0},{"date":"2017-07-27","close":39150.0},{"date":"2017-07-28","close":38050.0},{"date":"2017-07-31","close":37300.0},{"date":"2017-08-01","close":38000.0},{"date":"2017-08-02","close":37800.0},{"date":"2017-08-03","close":36950.0},{"date":"2017-08-04","close":37700.0},{"date":"2017-08-07","close":38900.0},{"date":"2017-08-08","close":38850.0},{"date":"2017-08-09","close":38900.0},{"date":"2017-08-10","close":41700.0},{"date":"2017-08-11","close":42000.0},{"date":"2017-08-14","close":41400.0},{"date":"2017-08-16","close":42550.0},{"date":"2017-08-17","close":41850.0},{"date":"2017-08-18","close":40650.0},{"date":"2017-08-21","close":40350.0},{"date":"2017-08-22","close":40300.0},{"date":"2017-08-23","close":39950.0},{"date":"2017-08-24","close":42600.0},{"date":"2017-08-25","close":43050.0},{"date":"2017-08-28","close":43900.0},{"date":"2017-08-29","close":44300.0},{"date":"2017-08-30","close":44300.0},{"date":"2017-08-31","close":44700.0},{"date":"2017-09-01","close":48900.0},{"date":"2017-09-04","close":47950.0},{"date":"2017-09-05","close":46900.0},{"date":"2017-09-06","close":45250.0},{"date":"2017-09-07","close":45250.0},{"date":"2017-09-08","close":44250.0},{"date":"2017-09-11","close":44100.0},{"date":"2017-09-12","close":42350.0},{"date":"2017-09-13","close":41300.0},{"date":"2017-09-14","close":42150.0},{"date":"2017-09-15","close":41000.0},{"date":"2017-09-18","close":41000.0},{"date":"2017-09-19","close":42500.0},{"date":"2017-09-20","close":40900.0},{"date":"2017-09-21","close":39100.0},{"date":"2017-09-22","close":38200.0},{"date":"2017-09-25","close":37250.0},{"date":"2017-09-26","close":39050.0},{"date":"2017-09-27","close":38600.0},{"date":"2017-09-28","close":37950.0},{"date":"2017-09-29","close":39750.0},{"date":"2017-10-10","close":39500.0},{"date":"2017-10-11","close":41350.0},{"date":"2017-10-12","close":40550.0},{"date":"2017-10-13","close":41750.0},{"date":"2017-10-16","close":40850.0},{"date":"2017-10-17","close":42100.0},{"date":"2017-10-18","close":41900.0},{"date":"2017-10-19","close":42500.0},{"date":"2017-10-20","close":41850.0},{"date":"2017-10-23","close":42000.0},{"date":"2017-10-24","close":41850.0},{"date":"2017-10-25","close":44300.0},{"date":"2017-10-26","close":44500.0},{"date":"2017-10-27","close":46600.0},{"date":"2017-10-30","close":46400.0},{"date":"2017-10-31","close":44700.0},{"date":"2017-11-01","close":44000.0},{"date":"2017-11-02","close":45550.0},{"date":"2017-11-03","close":45650.0},{"date":"2017-11-06","close":45250.0},{"date":"2017-11-07","close":46850.0},{"date":"2017-11-08","close":47000.0},{"date":"2017-11-09","close":46500.0},{"date":"2017-11-10","close":45000.0},{"date":"2017-11-13","close":47350.0},{"date":"2017-11-14","close":49900.0},{"date":"2017-11-15","close":53400.0},{"date":"2017-11-16","close":53800.0},{"date":"2017-11-17","close":53600.0},{"date":"2017-11-20","close":53200.0},{"date":"2017-11-21","close":52100.0},{"date":"2017-11-22","close":49400.0},{"date":"2017-11-23","close":53100.0},{"date":"2017-11-24","close":53300.0},{"date":"2017-11-27","close":55000.0},{"date":"2017-11-28","close":53100.0},{"date":"2017-11-29","close":59700.0},{"date":"2017-11-30","close":57600.0},{"date":"2017-12-01","close":57600.0},{"date":"2017-12-04","close":55900.0},{"date":"2017-12-05","close":53200.0},{"date":"2017-12-06","close":50200.0},{"date":"2017-12-07","close":48950.0},{"date":"2017-12-08","close":48700.0},{"date":"2017-12-11","close":55100.0},{"date":"2017-12-12","close":56500.0},{"date":"2017-12-13","close":56200.0},{"date":"2017-12-14","close":55300.0},{"date":"2017-12-15","close":58000.0},{"date":"2017-12-18","close":57500.0},{"date":"2017-12-19","close":57200.0},{"date":"2017-12-20","close":57200.0},{"date":"2017-12-21","close":57300.0},{"date":"2017-12-22","close":59100.0},{"date":"2017-12-26","close":57900.0},{"date":"2017-12-27","close":58400.0},{"date":"2017-12-28","close":58900.0},{"date":"2018-01-02","close":59449.5664},{"date":"2018-01-03","close":61041.1289},{"date":"2018-01-04","close":57577.1328},{"date":"2018-01-05","close":59262.3203},{"date":"2018-01-08","close":62258.2031},{"date":"2018-01-09","close":61228.3711},{"date":"2018-01-10","close":64598.7383},{"date":"2018-01-11","close":64598.7383},{"date":"2018-01-12","close":64037.0156},{"date":"2018-01-15","close":62726.3086},{"date":"2018-01-16","close":63568.8984},{"date":"2018-01-17","close":62164.5742},{"date":"2018-01-18","close":63194.418},{"date":"2018-01-19","close":62070.9609},{"date":"2018-01-22","close":62819.9336},{"date":"2018-01-23","close":62726.3086},{"date":"2018-01-24","close":61509.2344},{"date":"2018-01-25","close":61509.2344},{"date":"2018-01-26","close":63475.2734},{"date":"2018-01-29","close":62070.9609},{"date":"2018-01-30","close":57577.1328},{"date":"2018-01-31","close":57858.0},{"date":"2018-02-01","close":58700.5898},{"date":"2018-02-02","close":57109.0312},{"date":"2018-02-05","close":53925.9062},{"date":"2018-02-06","close":53457.7891},{"date":"2018-02-07","close":51959.8594},{"date":"2018-02-08","close":56079.1914},{"date":"2018-02-09","close":54300.3867},{"date":"2018-02-12","close":54862.1172},{"date":"2018-02-13","close":53551.4102},{"date":"2018-02-14","close":54768.4961},{"date":"2018-02-19","close":57764.375},{"date":"2018-02-20","close":56360.0586},{"date":"2018-02-21","close":56828.1641},{"date":"2018-02-22","close":56079.1914},{"date":"2018-02-23","close":57483.5156},{"date":"2018-02-26","close":58513.3516},{"date":"2018-02-27","close":57764.375},{"date":"2018-02-28","close":55330.2266},{"date":"2018-03-02","close":55423.8438},{"date":"2018-03-05","close":54206.7695},{"date":"2018-03-06","close":55423.8438},{"date":"2018-03-07","close":54674.8711},{"date":"2018-03-08","close":54862.1172},{"date":"2018-03-09","close":56734.543},{"date":"2018-03-12","close":57015.4102},{"date":"2018-03-13","close":57296.2734},{"date":"2018-03-14","close":55049.3672},{"date":"2018-03-15","close":53176.9375},{"date":"2018-03-16","close":53270.5547},{"date":"2018-03-19","close":52427.9609},{"date":"2018-03-20","close":53738.6602},{"date":"2018-03-21","close":53270.5547},{"date":"2018-03-22","close":51959.8594},{"date":"2018-03-23","close":48402.2461},{"date":"2018-03-26","close":49619.3242},{"date":"2018-03-27","close":49900.1836},{"date":"2018-03-28","close":49432.0781},{"date":"2018-03-29","close":50368.2969},{"date":"2018-03-30","close":50930.0195},{"date":"2018-04-02","close":50274.6719},{"date":"2018-04-03","close":51866.2344},{"date":"2018-04-04","close":50836.4023},{"date":"2018-04-05","close":50742.7773},{"date":"2018-04-06","close":49244.832},{"date":"2018-04-09","close":51398.125},{"date":"2018-04-10","close":51023.6445},{"date":"2018-04-11","close":52147.0938},{"date":"2018-04-12","close":50742.7773},{"date":"2018-04-13","close":50649.1562},{"date":"2018-04-16","close":52989.6875},{"date":"2018-04-17","close":52240.7188},{"date":"2018-04-18","close":51304.5078},{"date":"2018-04-19","close":48308.6211},{"date":"2018-04-20","close":47559.6484},{"date":"2018-04-23","close":45546.793},{"date":"2018-04-24","close":45172.3086},{"date":"2018-04-25","close":44844.6289},{"date":"2018-04-26","close":45687.2227},{"date":"2018-04-27","close":45546.793},{"date":"2018-04-30","close":46248.9531},{"date":"2018-05-02","close":45125.4961},{"date":"2018-05-03","close":44189.2852},{"date":"2018-05-04","close":42644.5312},{"date":"2018-05-08","close":40912.5352},{"date":"2018-05-09","close":42738.1484},{"date":"2018-05-10","close":42363.6719},{"date":"2018-05-11","close":43019.0156},{"date":"2018-05-14","close":41240.2148},{"date":"2018-05-15","close":41942.3672},{"date":"2018-05-16","close":40538.0469},{"date":"2018-05-17","close":40584.8594},{"date":"2018-05-18","close":40631.6719},{"date":"2018-05-21","close":40631.6719},{"date":"2018-05-23","close":40023.1289},{"date":"2018-05-24","close":40772.1016},{"date":"2018-05-25","close":40303.9961},{"date":"2018-05-28","close":39789.0781},{"date":"2018-05-29","close":39508.2109},{"date":"2018-05-30","close":39882.6992},{"date":"2018-05-31","close":40397.6172},{"date":"2018-06-01","close":41146.5898},{"date":"2018-06-04","close":39835.8867},{"date":"2018-06-05","close":39789.0781},{"date":"2018-06-07","close":40116.75},{"date":"2018-06-08","close":39367.7852},{"date":"2018-06-11","close":40538.0469},{"date":"2018-06-12","close":40631.6719},{"date":"2018-06-14","close":39789.0781},{"date":"2018-06-15","close":38572.0},{"date":"2018-06-18","close":37354.9219},{"date":"2018-06-19","close":35903.7969},{"date":"2018-06-20","close":36652.7617},{"date":"2018-06-21","close":35669.7422},{"date":"2018-06-22","close":36137.8438},{"date":"2018-06-25","close":36933.6289},{"date":"2018-06-26","close":37120.8672},{"date":"2018-06-27","close":36184.6562},{"date":"2018-06-28","close":35388.8789},{"date":"2018-06-29","close":35997.418},{"date":"2018-07-02","close":34218.6055},{"date":"2018-07-03","close":34265.418},{"date":"2018-07-04","close":35435.6836},{"date":"2018-07-05","close":38010.2695},{"date":"2018-07-06","close":39040.1055},{"date":"2018-07-09","close":38478.3789},{"date":"2018-07-10","close":39180.543},{"date":"2018-07-11","close":38150.707},{"date":"2018-07-12","close":38852.8672},{"date":"2018-07-13","close":39367.7852},{"date":"2018-07-16","close":40584.8594},{"date":"2018-07-17","close":39601.8398},{"date":"2018-07-18","close":39414.5859},{"date":"2018-07-19","close":38291.1367},{"date":"2018-07-20","close":38478.3789},{"date":"2018-07-23","close":36980.4414},{"date":"2018-07-24","close":37308.1172},{"date":"2018-07-25","close":35903.7969},{"date":"2018-07-26","close":36652.7617},{"date":"2018-07-27","close":36512.332},{"date":"2018-07-30","close":35763.3594},{"date":"2018-07-31","close":36371.9023},{"date":"2018-08-01","close":37448.543},{"date":"2018-08-02","close":36512.332},{"date":"2018-08-03","close":36886.8164},{"date":"2018-08-06","close":37823.0273},{"date":"2018-08-07","close":38665.6211},{"date":"2018-08-08","close":38525.1914},{"date":"2018-08-09","close":38010.2695},{"date":"2018-08-10","close":38244.3242},{"date":"2018-08-13","close":36699.5703},{"date":"2018-08-14","close":36933.6289},{"date":"2018-08-16","close":37448.543},{"date":"2018-08-17","close":38852.8672},{"date":"2018-08-20","close":38806.0547},{"date":"2018-08-21","close":39367.7852},{"date":"2018-08-22","close":39180.543},{"date":"2018-08-23","close":39508.2109},{"date":"2018-08-24","close":40163.5703},{"date":"2018-08-27","close":40069.9414},{"date":"2018-08-28","close":39508.2109},{"date":"2018-08-29","close":39789.0781},{"date":"2018-08-30","close":39601.8398},{"date":"2018-08-31","close":40350.8086},{"date":"2018-09-03","close":40210.375},{"date":"2018-09-04","close":40303.9961},{"date":"2018-09-05","close":39555.0234},{"date":"2018-09-06","close":38806.0547},{"date":"2018-09-07","close":39180.543},{"date":"2018-09-10","close":39040.1055},{"date":"2018-09-11","close":39508.2109},{"date":"2018-09-12","close":39601.8398},{"date":"2018-09-13","close":39742.2695},{"date":"2018-09-14","close":39461.4023},{"date":"2018-09-17","close":38946.4883},{"date":"2018-09-18","close":39695.4648},{"date":"2018-09-19","close":40069.9414},{"date":"2018-09-20","close":41567.8828},{"date":"2018-09-21","close":42316.8555},{"date":"2018-09-27","close":42738.1484},{"date":"2018-09-28","close":41989.1797},{"date":"2018-10-01","close":41287.0195},{"date":"2018-10-02","close":39320.9688},{"date":"2018-10-04","close":39508.2109},{"date":"2018-10-05","close":37448.543},{"date":"2018-10-08","close":36840.0078},{"date":"2018-10-10","close":35342.0664},{"date":"2018-10-11","close":33329.2031},{"date":"2018-10-12","close":34171.7969},{"date":"2018-10-15","close":32673.8555},{"date":"2018-10-16","close":33188.7695},{"date":"2018-10-17","close":33844.1172},{"date":"2018-10-18","close":33329.2031},{"date":"2018-10-19","close":34171.7969},{"date":"2018-10-22","close":34967.582},{"date":"2018-10-23","close":34967.582},{"date":"2018-10-24","close":34359.043},{"date":"2018-10-25","close":33610.0664},{"date":"2018-10-26","close":31971.6953},{"date":"2018-10-29","close":30988.6719},{"date":"2018-10-30","close":31082.2871},{"date":"2018-10-31","close":30567.373},{"date":"2018-11-01","close":30707.8066},{"date":"2018-11-02","close":32392.9922},{"date":"2018-11-05","close":32299.3691},{"date":"2018-11-06","close":32018.5078},{"date":"2018-11-07","close":31409.9668},{"date":"2018-11-08","close":31737.6367},{"date":"2018-11-09","close":31831.2598},{"date":"2018-11-12","close":30801.4297},{"date":"2018-11-13","close":31129.1016},{"date":"2018-11-14","close":30848.2383},{"date":"2018-11-15","close":31924.8848},{"date":"2018-11-16","close":32486.6133},{"date":"2018-11-19","close":32954.7227},{"date":"2018-11-20","close":31831.2598},{"date":"2018-11-21","close":31550.3984},{"date":"2018-11-22","close":31971.6953},{"date":"2018-11-23","close":31129.1016},{"date":"2018-11-26","close":31784.4492},{"date":"2018-11-27","close":32299.3691},{"date":"2018-11-28","close":32205.748},{"date":"2018-11-29","close":31644.0195},{"date":"2018-11-30","close":31129.1016},{"date":"2018-12-03","close":31971.6953},{"date":"2018-12-04","close":32112.127},{"date":"2018-12-05","close":31597.209},{"date":"2018-12-06","close":31175.916},{"date":"2018-12-07","close":31175.916},{"date":"2018-12-10","close":29958.834},{"date":"2018-12-11","close":29771.5918},{"date":"2018-12-12","close":30052.4551},{"date":"2018-12-13","close":32065.3105},{"date":"2018-12-14","close":31456.7773},{"date":"2018-12-17","close":30614.1855},{"date":"2018-12-18","close":30286.5078},{"date":"2018-12-19","close":30146.0801},{"date":"2018-12-20","close":29912.0254},{"date":"2018-12-21","close":29958.834},{"date":"2018-12-24","close":30099.2676},{"date":"2018-12-26","close":30146.0801},{"date":"2018-12-27","close":30902.0918},{"date":"2018-12-28","close":31799.8613},{"date":"2019-01-02","close":30713.0879},{"date":"2019-01-03","close":29768.0723},{"date":"2019-01-04","close":29815.3203},{"date":"2019-01-07","close":29909.8223},{"date":"2019-01-08","close":30476.834},{"date":"2019-01-09","close":31232.8457},{"date":"2019-01-10","close":30760.3398},{"date":"2019-01-11","close":30807.5918},{"date":"2019-01-14","close":30335.0801},{"date":"2019-01-15","close":31043.8438},{"date":"2019-01-16","close":30949.3438},{"date":"2019-01-17","close":30996.5938},{"date":"2019-01-18","close":31091.0977},{"date":"2019-01-21","close":30996.5938},{"date":"2019-01-22","close":30949.3438},{"date":"2019-01-23","close":31374.5957},{"date":"2019-01-24","close":31847.1094},{"date":"2019-01-25","close":32130.6133},{"date":"2019-01-28","close":31847.1094},{"date":"2019-01-29","close":31469.1055},{"date":"2019-01-30","close":31894.3613},{"date":"2019-01-31","close":31799.8613},{"date":"2019-02-01","close":31563.6035},{"date":"2019-02-07","close":31327.3496},{"date":"2019-02-08","close":30949.3438},{"date":"2019-02-11","close":30902.0918},{"date":"2019-02-12","close":30996.5938},{"date":"2019-02-13","close":31799.8613},{"date":"2019-02-14","close":31988.8652},{"date":"2019-02-15","close":32792.1289},{"date":"2019-02-18","close":38131.4766},{"date":"2019-02-19","close":37280.9648},{"date":"2019-02-20","close":37564.4688},{"date":"2019-02-21","close":37233.7148},{"date":"2019-02-22","close":36997.457},{"date":"2019-02-25","close":36052.4375},{"date":"2019-02-26","close":36572.1953},{"date":"2019-02-27","close":38273.2344},{"date":"2019-02-28","close":36619.4492},{"date":"2019-03-04","close":37139.2109},{"date":"2019-03-05","close":36619.4492},{"date":"2019-03-06","close":36383.1953},{"date":"2019-03-07","close":36430.4453},{"date":"2019-03-08","close":36099.6914},{"date":"2019-03-11","close":35910.6914},{"date":"2019-03-12","close":38036.9766},{"date":"2019-03-13","close":37375.4648},{"date":"2019-03-14","close":37328.2188},{"date":"2019-03-15","close":36383.1953},{"date":"2019-03-18","close":36005.1914},{"date":"2019-03-19","close":35910.6914},{"date":"2019-03-20","close":35910.6914},{"date":"2019-03-21","close":35154.668},{"date":"2019-03-22","close":35816.1836},{"date":"2019-03-25","close":34540.4102},{"date":"2019-03-26","close":34871.168},{"date":"2019-03-27","close":35249.1758},{"date":"2019-03-28","close":34776.668},{"date":"2019-03-29","close":35910.6914},{"date":"2019-04-01","close":37422.7148},{"date":"2019-04-02","close":38603.9883},{"date":"2019-04-03","close":39171.0},{"date":"2019-04-04","close":40116.0195},{"date":"2019-04-05","close":39360.0078},{"date":"2019-04-08","close":40824.7773},{"date":"2019-04-09","close":40635.7773},{"date":"2019-04-10","close":39360.0078},{"date":"2019-04-11","close":39690.7578},{"date":"2019-04-12","close":39265.5},{"date":"2019-04-15","close":39218.2539},{"date":"2019-04-16","close":38745.7461},{"date":"2019-04-17","close":39312.7539},{"date":"2019-04-18","close":38367.7305},{"date":"2019-04-19","close":40446.7734},{"date":"2019-04-22","close":39407.2539},{"date":"2019-04-23","close":39879.7617},{"date":"2019-04-24","close":39076.5},{"date":"2019-04-25","close":39029.2461},{"date":"2019-04-26","close":38509.4883},{"date":"2019-04-29","close":39454.5},{"date":"2019-04-30","close":38367.7305},{"date":"2019-05-02","close":39407.2539},{"date":"2019-05-03","close":39171.0},{"date":"2019-05-07","close":38462.2305},{"date":"2019-05-08","close":38367.7305},{"date":"2019-05-09","close":37044.707},{"date":"2019-05-10","close":37233.7148},{"date":"2019-05-13","close":35816.1836},{"date":"2019-05-14","close":36194.1914},{"date":"2019-05-15","close":37280.9648},{"date":"2019-05-16","close":36761.2031},{"date":"2019-05-17","close":41722.5508},{"date":"2019-05-20","close":41533.5469},{"date":"2019-05-21","close":42667.5664},{"date":"2019-05-22","close":42384.0625},{"date":"2019-05-23","close":42242.3086},{"date":"2019-05-24","close":42006.0547},{"date":"2019-05-27","close":43612.5859},{"date":"2019-05-28","close":47912.418},{"date":"2019-05-29","close":46636.6406},{"date":"2019-05-30","close":45171.8633},{"date":"2019-05-31","close":46778.3945},{"date":"2019-06-03","close":46164.1328},{"date":"2019-06-04","close":46164.1328},{"date":"2019-06-05","close":46825.6484},{"date":"2019-06-07","close":46069.6367},{"date":"2019-06-10","close":47014.6523},{"date":"2019-06-11","close":48857.4375},{"date":"2019-06-12","close":46967.3984},{"date":"2019-06-13","close":45927.8789},{"date":"2019-06-14","close":45880.625},{"date":"2019-06-17","close":45313.6094},{"date":"2019-06-18","close":43565.3359},{"date":"2019-06-19","close":43470.832},{"date":"2019-06-20","close":43943.3438},{"date":"2019-06-21","close":43281.8281},{"date":"2019-06-24","close":41628.0508},{"date":"2019-06-25","close":41061.0391},{"date":"2019-06-26","close":41013.7852},{"date":"2019-06-27","close":40730.2812},{"date":"2019-06-28","close":39596.2578},{"date":"2019-07-01","close":41580.7969},{"date":"2019-07-02","close":40730.2812},{"date":"2019-07-03","close":39690.7578},{"date":"2019-07-04","close":40116.0195},{"date":"2019-07-05","close":39879.7617},{"date":"2019-07-08","close":38367.7305},{"date":"2019-07-09","close":37469.9648},{"date":"2019-07-10","close":37847.9727},{"date":"2019-07-11","close":38462.2305},{"date":"2019-07-12","close":38887.4961},{"date":"2019-07-15","close":38603.9883},{"date":"2019-07-16","close":38981.9961},{"date":"2019-07-17","close":38367.7305},{"date":"2019-07-18","close":37233.7148},{"date":"2019-07-19","close":37611.7188},{"date":"2019-07-22","close":36572.1953},{"date":"2019-07-23","close":35910.6914},{"date":"2019-07-24","close":35674.4375},{"date":"2019-07-25","close":34729.4102},{"date":"2019-07-26","close":35154.668},{"date":"2019-07-29","close":33878.8984},{"date":"2019-07-30","close":34020.6523},{"date":"2019-07-31","close":33453.6445},{"date":"2019-08-01","close":33784.3945},{"date":"2019-08-02","close":33122.8828},{"date":"2019-08-05","close":30476.834},{"date":"2019-08-06","close":30949.3438},{"date":"2019-08-07","close":31327.3496},{"date":"2019-08-08","close":32603.125},{"date":"2019-08-09","close":33028.3867},{"date":"2019-08-12","close":33453.6445},{"date":"2019-08-13","close":32886.6328},{"date":"2019-08-14","close":33595.3945},{"date":"2019-08-16","close":32697.627},{"date":"2019-08-19","close":32839.3789},{"date":"2019-08-20","close":34162.3984},{"date":"2019-08-21","close":34351.4102},{"date":"2019-08-22","close":32508.623},{"date":"2019-08-23","close":32083.3613},{"date":"2019-08-26","close":29768.0723},{"date":"2019-08-27","close":29909.8223},{"date":"2019-08-28","close":31847.1094},{"date":"2019-08-29","close":31705.3574},{"date":"2019-08-30","close":32650.377},{"date":"2019-09-02","close":33075.6289},{"date":"2019-09-03","close":32225.1172},{"date":"2019-09-04","close":32555.8711},{"date":"2019-09-05","close":32319.6211},{"date":"2019-09-06","close":31941.6113},{"date":"2019-09-09","close":31752.6074},{"date":"2019-09-10","close":31752.6074},{"date":"2019-09-11","close":32366.8652},{"date":"2019-09-16","close":32839.3789},{"date":"2019-09-17","close":33122.8828},{"date":"2019-09-18","close":32933.8828},{"date":"2019-09-19","close":32603.125},{"date":"2019-09-20","close":32414.1211},{"date":"2019-09-23","close":31894.3613},{"date":"2019-09-24","close":31941.6113},{"date":"2019-09-25","close":31232.8457},{"date":"2019-09-26","close":31043.8438},{"date":"2019-09-27","close":30902.0918},{"date":"2019-09-30","close":30098.8281},{"date":"2019-10-01","close":31280.0996},{"date":"2019-10-02","close":30571.334},{"date":"2019-10-04","close":30524.084},{"date":"2019-10-07","close":30713.0879},{"date":"2019-10-08","close":31705.3574},{"date":"2019-10-10","close":31232.8457},{"date":"2019-10-11","close":31232.8457},{"date":"2019-10-14","close":32083.3613},{"date":"2019-10-15","close":32744.873},{"date":"2019-10-16","close":33311.8867},{"date":"2019-10-17","close":32839.3789},{"date":"2019-10-18","close":32225.1172},{"date":"2019-10-21","close":31799.8613},{"date":"2019-10-22","close":32366.8652},{"date":"2019-10-23","close":32461.3691},{"date":"2019-10-24","close":32366.8652},{"date":"2019-10-25","close":32083.3613},{"date":"2019-10-28","close":32792.1289},{"date":"2019-10-29","close":32225.1172},{"date":"2019-10-30","close":31941.6113},{"date":"2019-10-31","close":31469.1055},{"date":"2019-11-01","close":32083.3613},{"date":"2019-11-04","close":33500.8906},{"date":"2019-11-05","close":33500.8906},{"date":"2019-11-06","close":34162.3984},{"date":"2019-11-07","close":34209.6562},{"date":"2019-11-08","close":33264.6406},{"date":"2019-11-11","close":33028.3867},{"date":"2019-11-12","close":33028.3867},{"date":"2019-11-13","close":32933.8828},{"date":"2019-11-14","close":32886.6328},{"date":"2019-11-15","close":33359.1445},{"date":"2019-11-18","close":33264.6406},{"date":"2019-11-19","close":32461.3691},{"date":"2019-11-20","close":31658.1055},{"date":"2019-11-21","close":30854.8398},{"date":"2019-11-22","close":30902.0918},{"date":"2019-11-25","close":32319.6211},{"date":"2019-11-26","close":31752.6074},{"date":"2019-11-27","close":32036.1094},{"date":"2019-11-28","close":32508.623},{"date":"2019-11-29","close":31847.1094},{"date":"2019-12-02","close":31421.8516},{"date":"2019-12-03","close":31421.8516},{"date":"2019-12-04","close":31469.1055},{"date":"2019-12-05","close":31799.8613},{"date":"2019-12-06","close":33689.8945},{"date":"2019-12-09","close":32886.6328},{"date":"2019-12-10","close":32697.627},{"date":"2019-12-11","close":33548.1406},{"date":"2019-12-12","close":34067.9023},{"date":"2019-12-13","close":34493.1602},{"date":"2019-12-16","close":33548.1406},{"date":"2019-12-17","close":33926.1484},{"date":"2019-12-18","close":33548.1406},{"date":"2019-12-19","close":33264.6406},{"date":"2019-12-20","close":32650.377},{"date":"2019-12-23","close":32225.1172},{"date":"2019-12-24","close":32933.8828},{"date":"2019-12-26","close":33642.6445},{"date":"2019-12-27","close":34166.8203},{"date":"2019-12-30","close":34690.9922},{"date":"2020-01-02","close":33880.9102},{"date":"2020-01-03","close":33547.3398},{"date":"2020-01-06","close":32165.418},{"date":"2020-01-07","close":32546.6387},{"date":"2020-01-08","close":31260.0195},{"date":"2020-01-09","close":32784.8984},{"date":"2020-01-10","close":33737.9531},{"date":"2020-01-13","close":36263.5273},{"date":"2020-01-14","close":35739.3516},{"date":"2020-01-15","close":35977.6172},{"date":"2020-01-16","close":37931.3633},{"date":"2020-01-17","close":37550.1484},{"date":"2020-01-20","close":38121.9766},{"date":"2020-01-21","close":36311.1875},{"date":"2020-01-22","close":38836.7656},{"date":"2020-01-23","close":38407.8906},{"date":"2020-01-28","close":36406.4883},{"date":"2020-01-29","close":36787.7031},{"date":"2020-01-30","close":36120.5703},{"date":"2020-01-31","close":37025.9727},{"date":"2020-02-03","close":37121.2695},{"date":"2020-02-04","close":37550.1484},{"date":"2020-02-05","close":38503.1953},{"date":"2020-02-06","close":38407.8906},{"date":"2020-02-07","close":37264.2344},{"date":"2020-02-10","close":38026.668},{"date":"2020-02-11","close":37550.1484},{"date":"2020-02-12","close":37264.2344},{"date":"2020-02-13","close":36692.4023},{"date":"2020-02-14","close":37836.0586},{"date":"2020-02-17","close":36978.3203},{"date":"2020-02-18","close":41791.2188},{"date":"2020-02-19","close":42887.2227},{"date":"2020-02-20","close":42363.0469},{"date":"2020-02-21","close":42839.5703},{"date":"2020-02-24","close":39885.1172},{"date":"2020-02-25","close":42363.0469},{"date":"2020-02-26","close":42839.5703},{"date":"2020-02-27","close":40838.168},{"date":"2020-02-28","close":38741.4609},{"date":"2020-03-02","close":42696.6133},{"date":"2020-03-03","close":45079.2383},{"date":"2020-03-04","close":45269.8477},{"date":"2020-03-05","close":44459.7578},{"date":"2020-03-06","close":43268.4414},{"date":"2020-03-09","close":43268.4414},{"date":"2020-03-10","close":41886.5195},{"date":"2020-03-11","close":38598.5},{"date":"2020-03-12","close":37400.0},{"date":"2020-03-13","close":33594.9922},{"date":"2020-03-16","close":31688.8906},{"date":"2020-03-17","close":32832.5508},{"date":"2020-03-18","close":31260.0195},{"date":"2020-03-19","close":30021.0586},{"date":"2020-03-20","close":31831.8496},{"date":"2020-03-23","close":28305.5664},{"date":"2020-03-24","close":31927.1562},{"date":"2020-03-25","close":32784.8984},{"date":"2020-03-26","close":32832.5508},{"date":"2020-03-27","close":32975.5117},{"date":"2020-03-30","close":33499.6875},{"date":"2020-03-31","close":37073.6211},{"date":"2020-04-01","close":35072.2188},{"date":"2020-04-02","close":35596.3984},{"date":"2020-04-03","close":37645.4531},{"date":"2020-04-06","close":39456.2422},{"date":"2020-04-07","close":39456.2422},{"date":"2020-04-08","close":38169.625},{"date":"2020-04-09","close":37597.8008},{"date":"2020-04-10","close":37216.582},{"date":"2020-04-13","close":36215.8789},{"date":"2020-04-14","close":37550.1484},{"date":"2020-04-16","close":38074.3203},{"date":"2020-04-17","close":38217.2812},{"date":"2020-04-20","close":38217.2812},{"date":"2020-04-21","close":38312.5859},{"date":"2020-04-22","close":38646.1562},{"date":"2020-04-23","close":38741.4609},{"date":"2020-04-24","close":37740.7578},{"date":"2020-04-27","close":39837.4648},{"date":"2020-04-28","close":39217.9844},{"date":"2020-04-29","close":40599.9023},{"date":"2020-05-04","close":40266.3359},{"date":"2020-05-06","close":42315.3906},{"date":"2020-05-07","close":43887.9219},{"date":"2020-05-08","close":43268.4414},{"date":"2020-05-11","close":45508.1133},{"date":"2020-05-12","close":45698.7148},{"date":"2020-05-13","close":46699.418},{"date":"2020-05-14","close":44412.1055},{"date":"2020-05-15","close":48128.9961},{"date":"2020-05-18","close":48414.9062},{"date":"2020-05-19","close":48128.9961},{"date":"2020-05-20","close":51750.582},{"date":"2020-05-21","close":51750.582},{"date":"2020-05-22","close":50988.1406},{"date":"2020-05-25","close":51559.9766},{"date":"2020-05-26","close":50702.2266},{"date":"2020-05-27","close":48986.7344},{"date":"2020-05-28","close":47414.207},{"date":"2020-05-29","close":50130.3984},{"date":"2020-06-01","close":53084.8516},{"date":"2020-06-02","close":54133.207},{"date":"2020-06-03","close":51559.9766},{"date":"2020-06-04","close":51941.1953},{"date":"2020-06-05","close":52703.6289},{"date":"2020-06-08","close":54990.9531},{"date":"2020-06-09","close":53084.8516},{"date":"2020-06-10","close":57754.793},{"date":"2020-06-11","close":57373.5742},{"date":"2020-06-12","close":56706.4375},{"date":"2020-06-15","close":53275.4609},{"date":"2020-06-16","close":54705.0352},{"date":"2020-06-17","close":54705.0352},{"date":"2020-06-18","close":57087.6562},{"date":"2020-06-19","close":56801.7461},{"date":"2020-06-22","close":55276.8633},{"date":"2020-06-23","close":56039.3086},{"date":"2020-06-24","close":55562.7773},{"date":"2020-06-25","close":54609.7344},{"date":"2020-06-26","close":56420.5234},{"date":"2020-06-29","close":53561.3789},{"date":"2020-06-30","close":51750.582},{"date":"2020-07-01","close":50511.6211},{"date":"2020-07-02","close":53370.7656},{"date":"2020-07-03","close":53656.6875},{"date":"2020-07-06","close":52036.4961},{"date":"2020-07-07","close":51274.0586},{"date":"2020-07-08","close":53942.5977},{"date":"2020-07-09","close":55372.1641},{"date":"2020-07-10","close":53180.1523},{"date":"2020-07-13","close":54133.207},{"date":"2020-07-14","close":52227.1094},{"date":"2020-07-15","close":52131.8008},{"date":"2020-07-16","close":51845.8867},{"date":"2020-07-17","close":54419.1172},{"date":"2020-07-20","close":54228.5156},{"date":"2020-07-21","close":55372.1641},{"date":"2020-07-22","close":55753.3906},{"date":"2020-07-23","close":56611.1328},{"date":"2020-07-24","close":55658.082},{"date":"2020-07-27","close":55848.6953},{"date":"2020-07-28","close":57182.9648},{"date":"2020-07-29","close":60328.0312},{"date":"2020-07-30","close":59089.0664},{"date":"2020-07-31","close":56515.8281},{"date":"2020-08-03","close":56515.8281},{"date":"2020-08-04","close":57182.9648},{"date":"2020-08-05","close":58326.6289},{"date":"2020-08-06","close":57659.4883},{"date":"2020-08-07","close":58136.0156},{"date":"2020-08-10","close":57659.4883},{"date":"2020-08-11","close":57754.793},{"date":"2020-08-12","close":56039.3086},{"date":"2020-08-13","close":57754.793},{"date":"2020-08-14","close":61376.3867},{"date":"2020-08-18","close":64712.0508},{"date":"2020-08-19","close":72622.375},{"date":"2020-08-20","close":70144.4375},{"date":"2020-08-21","close":64712.0508},{"date":"2020-08-24","close":66808.7656},{"date":"2020-08-25","close":67380.5859},{"date":"2020-08-26","close":67285.2969},{"date":"2020-08-27","close":66427.5469},{"date":"2020-08-28","close":64997.9688},{"date":"2020-08-31","close":66236.9297},{"date":"2020-09-01","close":66332.2422},{"date":"2020-09-02","close":66713.4453},{"date":"2020-09-03","close":69667.9141},{"date":"2020-09-04","close":67666.5078},{"date":"2020-09-07","close":66141.625},{"date":"2020-09-08","close":64902.6602},{"date":"2020-09-09","close":62710.6562},{"date":"2020-09-10","close":64426.1406},{"date":"2020-09-11","close":63854.3125},{"date":"2020-09-14","close":63759.0},{"date":"2020-09-15","close":65188.582},{"date":"2020-09-16","close":65474.4883},{"date":"2020-09-17","close":64807.3555},{"date":"2020-09-18","close":64616.7383},{"date":"2020-09-21","close":63473.0938},{"date":"2020-09-22","close":60518.6367},{"date":"2020-09-23","close":60804.5508},{"date":"2020-09-24","close":57659.4883},{"date":"2020-09-25","close":55467.4766},{"date":"2020-09-28","close":56897.0508},{"date":"2020-09-29","close":59089.0664},{"date":"2020-10-05","close":60328.0312},{"date":"2020-10-06","close":60423.3359},{"date":"2020-10-07","close":60042.1172},{"date":"2020-10-08","close":60042.1172},{"date":"2020-10-12","close":63282.4727},{"date":"2020-10-13","close":64521.4492},{"date":"2020-10-14","close":62329.4336},{"date":"2020-10-15","close":61662.293},{"date":"2020-10-16","close":59946.8008},{"date":"2020-10-19","close":58898.4531},{"date":"2020-10-20","close":60899.8594},{"date":"2020-10-21","close":61471.6875},{"date":"2020-10-22","close":59279.668},{"date":"2020-10-23","close":58898.4531},{"date":"2020-10-26","close":57659.4883},{"date":"2020-10-27","close":58136.0156},{"date":"2020-10-28","close":58803.1445},{"date":"2020-10-29","close":58136.0156},{"date":"2020-10-30","close":56992.3555},{"date":"2020-11-02","close":56992.3555},{"date":"2020-11-03","close":58612.5352},{"date":"2020-11-04","close":59184.3711},{"date":"2020-11-05","close":59851.5},{"date":"2020-11-06","close":58707.8477},{"date":"2020-11-09","close":59374.9805},{"date":"2020-11-10","close":59279.668},{"date":"2020-11-11","close":61662.293},{"date":"2020-11-12","close":59660.8945},{"date":"2020-11-13","close":58421.9258},{"date":"2020-11-16","close":57373.5742},{"date":"2020-11-17","close":56229.9102},{"date":"2020-11-18","close":57564.1836},{"date":"2020-11-19","close":56515.8281},{"date":"2020-11-20","close":57468.8789},{"date":"2020-11-23","close":58421.9258},{"date":"2020-11-24","close":57754.793},{"date":"2020-11-25","close":56897.0508},{"date":"2020-11-26","close":57087.6562},{"date":"2020-11-27","close":57945.3984},{"date":"2020-11-30","close":56325.2227},{"date":"2020-12-01","close":56325.2227},{"date":"2020-12-02","close":54895.6484},{"date":"2020-12-03","close":54419.1172},{"date":"2020-12-04","close":53942.5977},{"date":"2020-12-07","close":55372.1641},{"date":"2020-12-08","close":54705.0352},{"date":"2020-12-09","close":54228.5156},{"date":"2020-12-10","close":54514.4219},{"date":"2020-12-11","close":56992.3555},{"date":"2020-12-14","close":56229.9102},{"date":"2020-12-15","close":56229.9102},{"date":"2020-12-16","close":55658.082},{"date":"2020-12-17","close":56039.3086},{"date":"2020-12-18","close":56229.9102},{"date":"2020-12-21","close":54609.7344},{"date":"2020-12-22","close":53466.0703},{"date":"2020-12-23","close":52989.543},{"date":"2020-12-24","close":53561.3789},{"date":"2020-12-28","close":55753.3906},{"date":"2020-12-29","close":55176.6289},{"date":"2020-12-30","close":54984.3711},{"date":"2021-01-04","close":54984.375},{"date":"2021-01-05","close":54503.7461},{"date":"2021-01-06","close":53638.6055},{"date":"2021-01-07","close":53638.6055},{"date":"2021-01-08","close":51812.2031},{"date":"2021-01-11","close":53061.8477},{"date":"2021-01-12","close":53254.1016},{"date":"2021-01-13","close":54215.3711},{"date":"2021-01-14","close":54503.7461},{"date":"2021-01-15","close":54792.125},{"date":"2021-01-18","close":54215.3711},{"date":"2021-01-19","close":54888.2539},{"date":"2021-01-20","close":57387.543},{"date":"2021-01-21","close":58252.6758},{"date":"2021-01-22","close":58156.5508},{"date":"2021-01-25","close":59117.8164},{"date":"2021-01-26","close":58637.1836},{"date":"2021-01-27","close":58156.5508},{"date":"2021-01-28","close":58925.5625},{"date":"2021-01-29","close":59213.9453},{"date":"2021-02-01","close":62386.1172},{"date":"2021-02-02","close":62386.1172},{"date":"2021-02-03","close":61136.4766},{"date":"2021-02-04","close":59117.8164},{"date":"2021-02-05","close":59982.957},{"date":"2021-02-08","close":60079.0859},{"date":"2021-02-09","close":61328.7305},{"date":"2021-02-10","close":62193.8672},{"date":"2021-02-15","close":61520.9805},{"date":"2021-02-16","close":60751.9727},{"date":"2021-02-17","close":59598.4492},{"date":"2021-02-18","close":58444.9336},{"date":"2021-02-19","close":58252.6758},{"date":"2021-02-22","close":60367.4648},{"date":"2021-02-23","close":58348.8047},{"date":"2021-02-24","close":55465.0117},{"date":"2021-02-25","close":55945.6445},{"date":"2021-02-26","close":54023.1133},{"date":"2021-03-02","close":54311.4922},{"date":"2021-03-03","close":57003.0391},{"date":"2021-03-04","close":58348.8047},{"date":"2021-03-05","close":58925.5625},{"date":"2021-03-08","close":57579.793},{"date":"2021-03-09","close":56522.4062},{"date":"2021-03-10","close":55753.3906},{"date":"2021-03-11","close":56522.4062},{"date":"2021-03-12","close":56234.0195},{"date":"2021-03-15","close":56137.8984},{"date":"2021-03-16","close":58829.4414},{"date":"2021-03-17","close":59886.8359},{"date":"2021-03-18","close":58637.1836},{"date":"2021-03-19","close":59117.8164},{"date":"2021-03-22","close":60367.4648},{"date":"2021-03-23","close":63924.1445},{"date":"2021-03-24","close":68153.7188},{"date":"2021-03-25","close":65462.1797},{"date":"2021-03-26","close":65462.1797},{"date":"2021-03-29","close":63828.0117},{"date":"2021-03-30","close":64885.4141},{"date":"2021-03-31","close":63731.8945},{"date":"2021-04-01","close":67288.5703},{"date":"2021-04-02","close":67192.4531},{"date":"2021-04-05","close":66423.4375},{"date":"2021-04-06","close":65942.7969},{"date":"2021-04-07","close":66231.1797},{"date":"2021-04-08","close":65173.7812},{"date":"2021-04-09","close":66904.0625},{"date":"2021-04-12","close":67480.8281},{"date":"2021-04-13","close":70749.125},{"date":"2021-04-14","close":70749.125},{"date":"2021-04-15","close":70556.8828},{"date":"2021-04-16","close":69307.2266},{"date":"2021-04-19","close":68153.7188},{"date":"2021-04-20","close":70845.2578},{"date":"2021-04-21","close":70364.625},{"date":"2021-04-22","close":69787.8594},{"date":"2021-04-23","close":69307.2266},{"date":"2021-04-26","close":72191.0312},{"date":"2021-04-27","close":72094.9062},{"date":"2021-04-28","close":70653.0},{"date":"2021-04-29","close":68153.7188},{"date":"2021-04-30","close":67288.5703},{"date":"2021-05-03","close":66423.4375},{"date":"2021-05-04","close":66327.3125},{"date":"2021-05-06","close":66423.4375},{"date":"2021-05-07","close":66711.8203},{"date":"2021-05-10","close":66807.9453},{"date":"2021-05-11","close":68538.2266},{"date":"2021-05-12","close":67673.0859},{"date":"2021-05-13","close":67000.1875},{"date":"2021-05-14","close":70172.3672},{"date":"2021-05-17","close":73536.7969},{"date":"2021-05-18","close":76324.4688},{"date":"2021-05-20","close":76997.3516},{"date":"2021-05-21","close":76228.3516},{"date":"2021-05-24","close":78246.9922},{"date":"2021-05-25","close":79785.0234},{"date":"2021-05-26","close":79785.0234},{"date":"2021-05-27","close":80554.0312},{"date":"2021-05-28","close":80073.4062},{"date":"2021-05-31","close":80938.5391},{"date":"2021-06-01","close":81130.7969},{"date":"2021-06-02","close":79208.25},{"date":"2021-06-03","close":81707.5547},{"date":"2021-06-04","close":78246.9922},{"date":"2021-06-07","close":79688.8984},{"date":"2021-06-08","close":81323.0469},{"date":"2021-06-09","close":83149.4531},{"date":"2021-06-10","close":86994.5234},{"date":"2021-06-11","close":88724.7891},{"date":"2021-06-14","close":89589.9297},{"date":"2021-06-15","close":90070.5703},{"date":"2021-06-16","close":90070.5703},{"date":"2021-06-17","close":89589.9297},{"date":"2021-06-18","close":89974.4375},{"date":"2021-06-21","close":86898.3906},{"date":"2021-06-22","close":87186.7734},{"date":"2021-06-23","close":88436.4062},{"date":"2021-06-24","close":84975.8594},{"date":"2021-06-25","close":84399.0938},{"date":"2021-06-28","close":85552.6094},{"date":"2021-06-29","close":84399.0938},{"date":"2021-06-30","close":86513.8828},{"date":"2021-07-01","close":86706.1328},{"date":"2021-07-02","close":85071.9844},{"date":"2021-07-05","close":85264.2422},{"date":"2021-07-06","close":82668.8281},{"date":"2021-07-07","close":83341.7031},{"date":"2021-07-08","close":82957.2031},{"date":"2021-07-09","close":81899.8047},{"date":"2021-07-12","close":81899.8047},{"date":"2021-07-13","close":80554.0312},{"date":"2021-07-14","close":81034.6719},{"date":"2021-07-15","close":86321.6406},{"date":"2021-07-16","close":84591.3516},{"date":"2021-07-19","close":82764.9453},{"date":"2021-07-20","close":81226.9297},{"date":"2021-07-21","close":82957.2031},{"date":"2021-07-22","close":82188.1875},{"date":"2021-07-23","close":84975.8672},{"date":"2021-07-26","close":82284.3047},{"date":"2021-07-27","close":82572.7031},{"date":"2021-07-28","close":81515.3047},{"date":"2021-07-29","close":84206.8516},{"date":"2021-07-30","close":85360.3594},{"date":"2021-08-02","close":87571.2734},{"date":"2021-08-03","close":86994.5156},{"date":"2021-08-04","close":87859.6562},{"date":"2021-08-05","close":86321.6406},{"date":"2021-08-06","close":86225.5078},{"date":"2021-08-09","close":86513.8828},{"date":"2021-08-10","close":86802.2656},{"date":"2021-08-11","close":91127.9531},{"date":"2021-08-12","close":93146.6094},{"date":"2021-08-13","close":93242.7344},{"date":"2021-08-17","close":86802.2656},{"date":"2021-08-18","close":90743.4375},{"date":"2021-08-19","close":89974.4297},{"date":"2021-08-20","close":86802.2656},{"date":"2021-08-23","close":93434.9922},{"date":"2021-08-24","close":94876.8906},{"date":"2021-08-25","close":94876.8906},{"date":"2021-08-26","close":95934.2812},{"date":"2021-08-27","close":94011.75},{"date":"2021-08-30","close":93050.4844},{"date":"2021-08-31","close":93146.6094},{"date":"2021-09-01","close":93434.9922},{"date":"2021-09-02","close":94684.6328},{"date":"2021-09-03","close":92858.2266},{"date":"2021-09-06","close":91704.7109},{"date":"2021-09-07","close":90358.9453},{"date":"2021-09-08","close":88148.0312},{"date":"2021-09-09","close":89205.4219},{"date":"2021-09-10","close":89301.5469},{"date":"2021-09-13","close":88148.0312},{"date":"2021-09-14","close":88244.1641},{"date":"2021-09-15","close":89974.4297},{"date":"2021-09-16","close":87763.5312},{"date":"2021-09-17","close":88244.1641},{"date":"2021-09-23","close":85840.9922},{"date":"2021-09-24","close":86225.5078},{"date":"2021-09-27","close":84687.4844},{"date":"2021-09-28","close":83533.9609},{"date":"2021-09-29","close":81611.4219},{"date":"2021-09-30","close":81419.1797},{"date":"2021-10-01","close":78727.625},{"date":"2021-10-05","close":76997.3594},{"date":"2021-10-06","close":77093.4844},{"date":"2021-10-07","close":81130.7891},{"date":"2021-10-08","close":79304.3906},{"date":"2021-10-12","close":79785.0234},{"date":"2021-10-13","close":79592.7656},{"date":"2021-10-14","close":83437.8359},{"date":"2021-10-15","close":83341.7031},{"date":"2021-10-18","close":83053.3281},{"date":"2021-10-19","close":85071.9844},{"date":"2021-10-20","close":86706.1328},{"date":"2021-10-21","close":85456.4922},{"date":"2021-10-22","close":84687.4844},{"date":"2021-10-25","close":85071.9844},{"date":"2021-10-26","close":87186.7656},{"date":"2021-10-27","close":89205.4219},{"date":"2021-10-28","close":88532.5391},{"date":"2021-10-29","close":88436.4141},{"date":"2021-11-01","close":86994.5156},{"date":"2021-11-02","close":87186.7656},{"date":"2021-11-03","close":85264.2422},{"date":"2021-11-04","close":84783.6094},{"date":"2021-11-05","close":84879.7266},{"date":"2021-11-08","close":85840.9922},{"date":"2021-11-09","close":83822.3359},{"date":"2021-11-10","close":77285.7344},{"date":"2021-11-11","close":76132.2109},{"date":"2021-11-12","close":76805.0938},{"date":"2021-11-15","close":76420.5859},{"date":"2021-11-16","close":76708.9766},{"date":"2021-11-17","close":75747.7031},{"date":"2021-11-18","close":72671.6562},{"date":"2021-11-19","close":73632.9297},{"date":"2021-11-22","close":74017.4297},{"date":"2021-11-23","close":74786.4297},{"date":"2021-11-24","close":74690.3125},{"date":"2021-11-25","close":76036.0859},{"date":"2021-11-26","close":75939.9609},{"date":"2021-11-29","close":75363.2031},{"date":"2021-11-30","close":74209.6875},{"date":"2021-12-01","close":72287.1641},{"date":"2021-12-02","close":73248.4141},{"date":"2021-12-03","close":75843.8359},{"date":"2021-12-06","close":75170.9531},{"date":"2021-12-07","close":76516.7188},{"date":"2021-12-08","close":77093.4844},{"date":"2021-12-09","close":78054.7422},{"date":"2021-12-10","close":75459.3281},{"date":"2021-12-13","close":74017.4297},{"date":"2021-12-14","close":73825.1875},{"date":"2021-12-15","close":74594.1953},{"date":"2021-12-16","close":75555.4531},{"date":"2021-12-17","close":73825.1875},{"date":"2021-12-20","close":74017.4297},{"date":"2021-12-21","close":75939.9609},{"date":"2021-12-22","close":76228.3438},{"date":"2021-12-23","close":75651.5859},{"date":"2021-12-24","close":74978.6875},{"date":"2021-12-27","close":77766.3594},{"date":"2021-12-28","close":80265.6562},{"date":"2021-12-29","close":80168.8359},{"date":"2021-12-30","close":79394.25},{"date":"2022-01-03","close":82000.0},{"date":"2022-01-04","close":77264.1719},{"date":"2022-01-05","close":75618.1797},{"date":"2022-01-06","close":75134.0781},{"date":"2022-01-07","close":75811.8281},{"date":"2022-01-10","close":75424.5469},{"date":"2022-01-11","close":76199.125},{"date":"2022-01-12","close":77264.1719},{"date":"2022-01-13","close":76102.2969},{"date":"2022-01-14","close":76489.5938},{"date":"2022-01-17","close":76392.7656},{"date":"2022-01-18","close":74746.7891},{"date":"2022-01-19","close":73778.5547},{"date":"2022-01-20","close":75521.3672},{"date":"2022-01-21","close":74262.6797},{"date":"2022-01-24","close":74069.0391},{"date":"2022-01-25","close":73003.9922},{"date":"2022-01-26","close":73003.9922},{"date":"2022-01-27","close":71164.3672},{"date":"2022-01-28","close":73003.9922},{"date":"2022-02-03","close":74359.5078},{"date":"2022-02-04","close":75618.1797},{"date":"2022-02-07","close":74456.3281},{"date":"2022-02-08","close":74456.3281},{"date":"2022-02-09","close":74456.3281},{"date":"2022-02-10","close":76586.4062},{"date":"2022-02-11","close":76005.4766},{"date":"2022-02-14","close":75618.1797},{"date":"2022-02-15","close":73972.2109},{"date":"2022-02-16","close":78619.6875},{"date":"2022-02-17","close":83654.4375},{"date":"2022-02-18","close":82395.75},{"date":"2022-02-21","close":84235.375},{"date":"2022-02-22","close":84235.375},{"date":"2022-02-23","close":84235.375},{"date":"2022-02-24","close":83363.9688},{"date":"2022-02-25","close":84332.1953},{"date":"2022-02-28","close":84332.1953},{"date":"2022-03-02","close":83460.7891},{"date":"2022-03-03","close":85397.2344},{"date":"2022-03-04","close":84332.1953},{"date":"2022-03-07","close":82976.6797},{"date":"2022-03-08","close":82492.5625},{"date":"2022-03-10","close":85009.9375},{"date":"2022-03-11","close":85203.5938},{"date":"2022-03-14","close":83557.6172},{"date":"2022-03-15","close":83557.6172},{"date":"2022-03-16","close":89173.3047},{"date":"2022-03-17","close":89173.3047},{"date":"2022-03-18","close":89076.4844},{"date":"2022-03-21","close":88592.3672},{"date":"2022-03-22","close":88398.7266},{"date":"2022-03-23","close":88689.1953},{"date":"2022-03-24","close":89076.4844},{"date":"2022-03-25","close":88979.6562},{"date":"2022-03-28","close":87043.2109},{"date":"2022-03-29","close":87817.7891},{"date":"2022-03-30","close":89851.0703},{"date":"2022-03-31","close":88882.8438},{"date":"2022-04-01","close":90044.7031},{"date":"2022-04-04","close":90528.8125},{"date":"2022-04-05","close":93917.5938},{"date":"2022-04-06","close":93239.8359},{"date":"2022-04-07","close":93723.9453},{"date":"2022-04-08","close":95273.1016},{"date":"2022-04-11","close":95176.2812},{"date":"2022-04-12","close":93917.5938},{"date":"2022-04-13","close":93723.9453},{"date":"2022-04-14","close":92755.7344},{"date":"2022-04-15","close":94208.0625},{"date":"2022-04-18","close":93627.1328},{"date":"2022-04-19","close":93820.7734},{"date":"2022-04-20","close":93530.3047},{"date":"2022-04-21","close":92077.9766},{"date":"2022-04-22","close":91690.6797},{"date":"2022-04-25","close":89076.4844},{"date":"2022-04-26","close":90141.5234},{"date":"2022-04-27","close":87720.9766},{"date":"2022-04-28","close":88108.2578},{"date":"2022-04-29","close":90044.7031},{"date":"2022-05-02","close":87333.6797},{"date":"2022-05-03","close":87043.2109},{"date":"2022-05-04","close":85397.2344},{"date":"2022-05-06","close":84719.4844},{"date":"2022-05-09","close":84800.0},{"date":"2022-05-10","close":82008.4531},{"date":"2022-05-11","close":82686.2109},{"date":"2022-05-12","close":78038.75},{"date":"2022-05-13","close":79491.0859},{"date":"2022-05-16","close":79103.7891},{"date":"2022-05-17","close":78813.3203},{"date":"2022-05-18","close":77651.4609},{"date":"2022-05-19","close":76586.4062},{"date":"2022-05-20","close":79006.9766},{"date":"2022-05-23","close":78619.6875},{"date":"2022-05-24","close":77070.5234},{"date":"2022-05-25","close":81330.7031},{"date":"2022-05-26","close":79878.3594},{"date":"2022-05-27","close":80265.6562},{"date":"2022-05-30","close":80265.6562},{"date":"2022-05-31","close":80072.0156},{"date":"2022-06-02","close":77651.4609},{"date":"2022-06-03","close":77651.4609},{"date":"2022-06-07","close":75424.5469},{"date":"2022-06-08","close":75327.7188},{"date":"2022-06-09","close":74843.6016},{"date":"2022-06-10","close":74069.0391},{"date":"2022-06-13","close":71067.5391},{"date":"2022-06-14","close":70680.25},{"date":"2022-06-15","close":69421.5625},{"date":"2022-06-16","close":69421.5625},{"date":"2022-06-17","close":69905.6719},{"date":"2022-06-20","close":68162.875},{"date":"2022-06-21","close":70486.6016},{"date":"2022-06-22","close":68646.9844},{"date":"2022-06-23","close":67291.4766},{"date":"2022-06-24","close":71067.5391},{"date":"2022-06-27","close":70002.4922},{"date":"2022-06-28","close":69518.3828},{"date":"2022-06-29","close":67485.1172},{"date":"2022-06-30","close":65258.2148},{"date":"2022-07-01","close":63612.2305},{"date":"2022-07-04","close":63224.9375},{"date":"2022-07-05","close":65548.6719},{"date":"2022-07-06","close":63805.8711},{"date":"2022-07-07","close":64289.9844},{"date":"2022-07-08","close":63515.4062},{"date":"2022-07-11","close":63418.5859},{"date":"2022-07-12","close":63418.5859},{"date":"2022-07-13","close":62934.4727},{"date":"2022-07-14","close":64289.9844},{"date":"2022-07-15","close":62353.5391},{"date":"2022-07-18","close":64483.6289},{"date":"2022-07-19","close":64096.3398},{"date":"2022-07-20","close":65064.5625},{"date":"2022-07-21","close":63515.4062},{"date":"2022-07-22","close":63031.2969},{"date":"2022-07-25","close":64677.2812},{"date":"2022-07-26","close":68840.6328},{"date":"2022-07-27","close":69034.2734},{"date":"2022-07-28","close":69227.9219},{"date":"2022-07-29","close":70292.9609},{"date":"2022-08-01","close":69131.0938},{"date":"2022-08-02","close":69131.0938},{"date":"2022-08-03","close":68743.8125},{"date":"2022-08-04","close":69324.7422},{"date":"2022-08-05","close":69712.0234},{"date":"2022-08-08","close":67485.1172},{"date":"2022-08-09","close":67097.8281},{"date":"2022-08-10","close":66032.7891},{"date":"2022-08-11","close":66807.3672},{"date":"2022-08-12","close":66807.3672},{"date":"2022-08-16","close":68937.4453},{"date":"2022-08-17","close":69421.5625},{"date":"2022-08-18","close":70002.4922},{"date":"2022-08-19","close":67581.9375},{"date":"2022-08-22","close":65645.4922},{"date":"2022-08-23","close":64289.9844},{"date":"2022-08-24","close":64580.4492},{"date":"2022-08-25","close":65451.8477},{"date":"2022-08-26","close":64193.1641},{"date":"2022-08-29","close":61578.9609},{"date":"2022-08-30","close":65258.2148},{"date":"2022-08-31","close":65355.0273},{"date":"2022-09-01","close":63709.0508},{"date":"2022-09-02","close":63418.5859},{"date":"2022-09-05","close":62837.6484},{"date":"2022-09-06","close":62740.832},{"date":"2022-09-07","close":60998.0273},{"date":"2022-09-08","close":62063.0703},{"date":"2022-09-13","close":63321.7617},{"date":"2022-09-14","close":62450.3594},{"date":"2022-09-15","close":61482.1367},{"date":"2022-09-16","close":60417.0898},{"date":"2022-09-19","close":60126.625},{"date":"2022-09-20","close":61191.668},{"date":"2022-09-21","close":60029.8008},{"date":"2022-09-22","close":59352.043},{"date":"2022-09-23","close":58093.3594},{"date":"2022-09-26","close":55672.8047},{"date":"2022-09-27","close":56253.7344},{"date":"2022-09-28","close":54898.2227},{"date":"2022-09-29","close":54220.4648},{"date":"2022-09-30","close":54801.3984},{"date":"2022-10-04","close":58190.1836},{"date":"2022-10-05","close":57706.0703},{"date":"2022-10-06","close":58287.0039},{"date":"2022-10-07","close":57802.8945},{"date":"2022-10-11","close":55382.3359},{"date":"2022-10-12","close":55285.5117},{"date":"2022-10-13","close":53736.3516},{"date":"2022-10-14","close":57125.1406},{"date":"2022-10-17","close":56350.5625},{"date":"2022-10-18","close":57221.957},{"date":"2022-10-19","close":56156.9141},{"date":"2022-10-20","close":56060.0898},{"date":"2022-10-21","close":56544.1992},{"date":"2022-10-24","close":59545.6914},{"date":"2022-10-25","close":59061.5781},{"date":"2022-10-26","close":58674.293},{"date":"2022-10-27","close":59061.5781},{"date":"2022-10-28","close":57996.5391},{"date":"2022-10-31","close":59545.6914},{"date":"2022-11-01","close":59448.8711},{"date":"2022-11-02","close":59352.043},{"date":"2022-11-03","close":59352.043},{"date":"2022-11-04","close":59448.8711},{"date":"2022-11-07","close":60126.625},{"date":"2022-11-08","close":61869.4258},{"date":"2022-11-09","close":61482.1367},{"date":"2022-11-10","close":61772.6055},{"date":"2022-11-11","close":62547.1836},{"date":"2022-11-14","close":60320.2695},{"date":"2022-11-15","close":61966.2539},{"date":"2022-11-16","close":62934.4727},{"date":"2022-11-17","close":63031.2969},{"date":"2022-11-18","close":63902.6992},{"date":"2022-11-21","close":63418.5859},{"date":"2022-11-22","close":62159.8906},{"date":"2022-11-23","close":64483.6289},{"date":"2022-11-24","close":63902.6992},{"date":"2022-11-25","close":63418.5859},{"date":"2022-11-28","close":61772.6055},{"date":"2022-11-29","close":63805.8711},{"date":"2022-11-30","close":64870.918},{"date":"2022-12-01","close":65258.2148},{"date":"2022-12-02","close":64386.8047},{"date":"2022-12-05","close":66710.5391},{"date":"2022-12-06","close":65355.0273},{"date":"2022-12-07","close":66613.7188},{"date":"2022-12-08","close":64483.6289},{"date":"2022-12-09","close":66516.8906},{"date":"2022-12-12","close":65355.0273},{"date":"2022-12-13","close":67001.0078},{"date":"2022-12-14","close":66904.1875},{"date":"2022-12-15","close":66516.8906},{"date":"2022-12-16","close":65355.0273},{"date":"2022-12-19","close":66613.7188},{"date":"2022-12-20","close":65839.1484},{"date":"2022-12-21","close":66516.8906},{"date":"2022-12-22","close":68356.5156},{"date":"2022-12-23","close":65645.4922},{"date":"2022-12-26","close":68453.3438},{"date":"2022-12-27","close":67872.4062},{"date":"2022-12-28","close":69494.9375},{"date":"2022-12-29","close":68322.0234},{"date":"2023-01-02","close":66464.9219},{"date":"2023-01-03","close":67637.8281},{"date":"2023-01-04","close":68028.8047},{"date":"2023-01-05","close":66464.9219},{"date":"2023-01-06","close":64705.5508},{"date":"2023-01-09","close":66855.8906},{"date":"2023-01-10","close":65487.4922},{"date":"2023-01-11","close":66855.8906},{"date":"2023-01-12","close":66758.1406},{"date":"2023-01-13","close":66073.9453},{"date":"2023-01-16","close":67246.8594},{"date":"2023-01-17","close":65976.2031},{"date":"2023-01-18","close":70276.875},{"date":"2023-01-19","close":70961.0703},{"date":"2023-01-20","close":75652.7188},{"date":"2023-01-25","close":75554.9609},{"date":"2023-01-26","close":74577.5547},{"date":"2023-01-27","close":74186.5781},{"date":"2023-01-30","close":72818.1797},{"date":"2023-01-31","close":75457.2266},{"date":"2023-02-01","close":75945.9375},{"date":"2023-02-02","close":76336.9062},{"date":"2023-02-03","close":75750.4531},{"date":"2023-02-06","close":75261.7422},{"date":"2023-02-07","close":75554.9609},{"date":"2023-02-08","close":74675.2891},{"date":"2023-02-09","close":75945.9375},{"date":"2023-02-10","close":75945.9375},{"date":"2023-02-13","close":73209.1562},{"date":"2023-02-14","close":73991.0938},{"date":"2023-02-15","close":73013.6719},{"date":"2023-02-16","close":75066.2656},{"date":"2023-02-17","close":73991.0938},{"date":"2023-02-20","close":74870.7734},{"date":"2023-02-21","close":73600.125},{"date":"2023-02-22","close":72427.2109},{"date":"2023-02-23","close":72818.1797},{"date":"2023-02-24","close":71547.5312},{"date":"2023-02-27","close":72231.7266},{"date":"2023-02-28","close":72720.4375},{"date":"2023-03-02","close":72622.7031},{"date":"2023-03-03","close":74968.5156},{"date":"2023-03-06","close":73502.375},{"date":"2023-03-07","close":73013.6719},{"date":"2023-03-08","close":71449.7891},{"date":"2023-03-09","close":72524.9531},{"date":"2023-03-10","close":70276.875},{"date":"2023-03-13","close":70179.1328},{"date":"2023-03-14","close":68419.7734},{"date":"2023-03-15","close":68517.5078},{"date":"2023-03-16","close":70276.875},{"date":"2023-03-17","close":69006.2188},{"date":"2023-03-20","close":69885.9062},{"date":"2023-03-21","close":68615.2578},{"date":"2023-03-22","close":68224.2812},{"date":"2023-03-23","close":68224.2812},{"date":"2023-03-24","close":67735.5703},{"date":"2023-03-27","close":69201.7031},{"date":"2023-03-28","close":68028.8047},{"date":"2023-03-29","close":68126.5391},{"date":"2023-03-30","close":69006.2188},{"date":"2023-03-31","close":68615.2578},{"date":"2023-04-03","close":73404.6406},{"date":"2023-04-04","close":81810.5},{"date":"2023-04-05","close":85915.6875},{"date":"2023-04-06","close":85133.7422},{"date":"2023-04-07","close":84840.5078},{"date":"2023-04-10","close":83569.8594},{"date":"2023-04-11","close":86795.3594},{"date":"2023-04-12","close":88554.7344},{"date":"2023-04-13","close":88554.7344},{"date":"2023-04-14","close":94028.3125},{"date":"2023-04-17","close":96471.875},{"date":"2023-04-18","close":100772.5391},{"date":"2023-04-19","close":100283.8281},{"date":"2023-04-20","close":96178.6406},{"date":"2023-04-21","close":96862.8438},{"date":"2023-04-24","close":97547.0391},{"date":"2023-04-25","close":96862.8438},{"date":"2023-04-26","close":96765.1016},{"date":"2023-04-27","close":97644.7812},{"date":"2023-04-28","close":98719.9453},{"date":"2023-05-02","close":101456.7422},{"date":"2023-05-03","close":101163.5078},{"date":"2023-05-04","close":98622.2109},{"date":"2023-05-08","close":99501.8906},{"date":"2023-05-09","close":97938.0078},{"date":"2023-05-10","close":97938.0078},{"date":"2023-05-11","close":98719.9453},{"date":"2023-05-12","close":95298.9688},{"date":"2023-05-15","close":100577.0547},{"date":"2023-05-16","close":110644.5312},{"date":"2023-05-17","close":116020.375},{"date":"2023-05-18","close":116704.5781},{"date":"2023-05-19","close":114945.2109},{"date":"2023-05-22","close":111915.1953},{"date":"2023-05-23","close":113870.0391},{"date":"2023-05-24","close":113283.5859},{"date":"2023-05-25","close":110937.7656},{"date":"2023-05-26","close":112208.4219},{"date":"2023-05-30","close":111035.5078},{"date":"2023-05-31","close":112110.6797},{"date":"2023-06-01","close":117291.0312},{"date":"2023-06-02","close":119734.5938},{"date":"2023-06-05","close":119636.8516},{"date":"2023-06-07","close":120712.0234},{"date":"2023-06-08","close":121102.9922},{"date":"2023-06-09","close":127065.2812},{"date":"2023-06-12","close":130974.9844},{"date":"2023-06-13","close":133027.5781},{"date":"2023-06-14","close":131365.9531},{"date":"2023-06-15","close":134005.0},{"date":"2023-06-16","close":135080.1719},{"date":"2023-06-19","close":133907.2656},{"date":"2023-06-20","close":136644.0469},{"date":"2023-06-21","close":136350.8125},{"date":"2023-06-22","close":136546.3125},{"date":"2023-06-23","close":136350.8125},{"date":"2023-06-26","close":135275.6562},{"date":"2023-06-27","close":136741.7969},{"date":"2023-06-28","close":136644.0469},{"date":"2023-06-29","close":139087.6094},{"date":"2023-06-30","close":140456.0156},{"date":"2023-07-03","close":129997.5547},{"date":"2023-07-04","close":130584.0312},{"date":"2023-07-05","close":129704.3281},{"date":"2023-07-06","close":126283.3438},{"date":"2023-07-07","close":124817.2109},{"date":"2023-07-10","close":122373.6406},{"date":"2023-07-11","close":125403.6641},{"date":"2023-07-12","close":127163.0234},{"date":"2023-07-13","close":129313.3594},{"date":"2023-07-14","close":127553.9922},{"date":"2023-07-17","close":122080.4219},{"date":"2023-07-18","close":121884.9297},{"date":"2023-07-19","close":121591.7031},{"date":"2023-07-20","close":123937.5156},{"date":"2023-07-21","close":121689.4453},{"date":"2023-07-24","close":128335.9375},{"date":"2023-07-25","close":125403.6641},{"date":"2023-07-26","close":115336.1875},{"date":"2023-07-27","close":121396.2109},{"date":"2023-07-28","close":124035.2656},{"date":"2023-07-31","close":130193.0469},{"date":"2023-08-01","close":130974.9844},{"date":"2023-08-02","close":130193.0469},{"date":"2023-08-03","close":130974.9844},{"date":"2023-08-04","close":136937.2812},{"date":"2023-08-07","close":135568.875},{"date":"2023-08-08","close":139087.6094},{"date":"2023-08-09","close":137328.25},{"date":"2023-08-10","close":150914.4531},{"date":"2023-08-11","close":145636.3594},{"date":"2023-08-14","close":143583.7812},{"date":"2023-08-16","close":139576.3125},{"date":"2023-08-17","close":135666.625},{"date":"2023-08-18","close":133809.5156},{"date":"2023-08-21","close":137230.5156},{"date":"2023-08-22","close":136741.7969},{"date":"2023-08-23","close":136057.6094},{"date":"2023-08-24","close":140260.5156},{"date":"2023-08-25","close":137621.4844},{"date":"2023-08-28","close":138305.6719},{"date":"2023-08-29","close":139674.0625},{"date":"2023-08-30","close":137230.5156},{"date":"2023-08-31","close":141628.9219},{"date":"2023-09-01","close":129899.8125},{"date":"2023-09-04","close":126185.6016},{"date":"2023-09-05","close":123351.0625},{"date":"2023-09-06","close":124817.2109},{"date":"2023-09-07","close":122373.6406},{"date":"2023-09-08","close":126576.5625},{"date":"2023-09-11","close":126185.6016},{"date":"2023-09-12","close":124133.0078},{"date":"2023-09-13","close":121005.25},{"date":"2023-09-14","close":122373.6406},{"date":"2023-09-15","close":125110.4375},{"date":"2023-09-18","close":122373.6406},{"date":"2023-09-19","close":121884.9297},{"date":"2023-09-20","close":119148.1406},{"date":"2023-09-21","close":115727.1484},{"date":"2023-09-22","close":114945.2109},{"date":"2023-09-25","close":117193.2812},{"date":"2023-09-26","close":118463.9453},{"date":"2023-09-27","close":123644.2969},{"date":"2023-10-04","close":116509.0938},{"date":"2023-10-05","close":118463.9453},{"date":"2023-10-06","close":122275.8984},{"date":"2023-10-10","close":112403.9062},{"date":"2023-10-11","close":112208.4219},{"date":"2023-10-12","close":118072.9766},{"date":"2023-10-13","close":109862.5938},{"date":"2023-10-16","close":111035.5078},{"date":"2023-10-17","close":112599.3828},{"date":"2023-10-18","close":110058.0781},{"date":"2023-10-19","close":107125.8047},{"date":"2023-10-20","close":104291.2734},{"date":"2023-10-23","close":106734.8359},{"date":"2023-10-24","close":110449.0547},{"date":"2023-10-25","close":111230.9922},{"date":"2023-10-26","close":107614.5234},{"date":"2023-10-27","close":113967.7891},{"date":"2023-10-30","close":116606.8281},{"date":"2023-10-31","close":113772.3047},{"date":"2023-11-01","close":116900.0625},{"date":"2023-11-02","close":117779.7422},{"date":"2023-11-03","close":115824.8906},{"date":"2023-11-06","close":116900.0625},{"date":"2023-11-07","close":111426.4766},{"date":"2023-11-08","close":117388.7734},{"date":"2023-11-09","close":121396.2109},{"date":"2023-11-10","close":118952.6562},{"date":"2023-11-13","close":114456.4922},{"date":"2023-11-14","close":116118.125},{"date":"2023-11-15","close":113283.5859},{"date":"2023-11-16","close":117779.7422},{"date":"2023-11-17","close":112892.6172},{"date":"2023-11-20","close":113185.8438},{"date":"2023-11-21","close":109667.1172},{"date":"2023-11-22","close":108689.6875},{"date":"2023-11-23","close":110449.0547},{"date":"2023-11-24","close":110449.0547},{"date":"2023-11-27","close":107614.5234},{"date":"2023-11-28","close":109276.1406},{"date":"2023-11-29","close":108005.4922},{"date":"2023-11-30","close":105952.8984},{"date":"2023-12-01","close":103900.2969},{"date":"2023-12-04","close":102629.6562},{"date":"2023-12-05","close":103118.3594},{"date":"2023-12-06","close":101065.7734},{"date":"2023-12-07","close":99404.1562},{"date":"2023-12-08","close":102140.9375},{"date":"2023-12-11","close":104486.7578},{"date":"2023-12-12","close":103900.2969},{"date":"2023-12-13","close":102140.9375},{"date":"2023-12-14","close":105268.6953},{"date":"2023-12-15","close":103118.3594},{"date":"2023-12-18","close":107614.5234},{"date":"2023-12-19","close":108689.6875},{"date":"2023-12-20","close":106734.8359},{"date":"2023-12-21","close":107223.5547},{"date":"2023-12-22","close":107516.7734},{"date":"2023-12-26","close":105855.1562},{"date":"2023-12-27","close":106101.6797},{"date":"2023-12-28","close":107975.2188},{"date":"2024-01-02","close":109059.9062},{"date":"2024-01-03","close":107679.3984},{"date":"2024-01-04","close":107975.2188},{"date":"2024-01-05","close":104721.1719},{"date":"2024-01-08","close":104228.1328},{"date":"2024-01-09","close":112313.9531},{"date":"2024-01-10","close":119413.6875},{"date":"2024-01-11","close":119117.8672},{"date":"2024-01-12","close":118624.8281},{"date":"2024-01-15","close":117835.9688},{"date":"2024-01-16","close":115863.8203},{"date":"2024-01-17","close":112215.3359},{"date":"2024-01-18","close":115370.7812},{"date":"2024-01-19","close":115568.0},{"date":"2024-01-22","close":110637.625},{"date":"2024-01-23","close":112215.3359},{"date":"2024-01-24","close":111426.4844},{"date":"2024-01-25","close":111032.0547},{"date":"2024-01-26","close":110834.8359},{"date":"2024-01-29","close":105904.4609},{"date":"2024-01-30","close":106791.9297},{"date":"2024-01-31","close":103833.7031},{"date":"2024-02-01","close":102354.5859},{"date":"2024-02-02","close":99889.3984},{"date":"2024-02-05","close":96931.1719},{"date":"2024-02-06","close":99790.7969},{"date":"2024-02-07","close":98607.5078},{"date":"2024-02-08","close":101861.5469},{"date":"2024-02-13","close":95846.4922},{"date":"2024-02-14","close":94170.1641},{"date":"2024-02-15","close":94465.9844},{"date":"2024-02-16","close":95254.8516},{"date":"2024-02-19","close":90718.9062},{"date":"2024-02-20","close":90225.8672},{"date":"2024-02-21","close":93282.7031},{"date":"2024-02-22","close":91113.3359},{"date":"2024-02-23","close":93381.3047},{"date":"2024-02-26","close":94170.1641},{"date":"2024-02-27","close":90718.9062},{"date":"2024-02-28","close":93874.3438},{"date":"2024-02-29","close":92592.4453},{"date":"2024-03-04","close":91507.7656},{"date":"2024-03-05","close":90521.6875},{"date":"2024-03-06","close":91113.3359},{"date":"2024-03-07","close":88450.9297},{"date":"2024-03-08","close":87957.8906},{"date":"2024-03-11","close":87859.2891},{"date":"2024-03-12","close":89437.0078},{"date":"2024-03-13","close":91409.1562},{"date":"2024-03-14","close":92099.4141},{"date":"2024-03-15","close":90028.6484},{"date":"2024-03-18","close":91310.5547},{"date":"2024-03-19","close":92395.2344},{"date":"2024-03-20","close":90718.9062},{"date":"2024-03-21","close":89732.8281},{"date":"2024-03-22","close":89732.8281},{"date":"2024-03-25","close":97325.6094},{"date":"2024-03-26","close":96536.75},{"date":"2024-03-27","close":98410.2891},{"date":"2024-03-28","close":97818.6484},{"date":"2024-03-29","close":99494.9766},{"date":"2024-04-01","close":106496.1016},{"date":"2024-04-02","close":102058.7656},{"date":"2024-04-03","close":106890.5391},{"date":"2024-04-04","close":108369.6484},{"date":"2024-04-05","close":112018.1328},{"date":"2024-04-08","close":109158.5078},{"date":"2024-04-09","close":116849.8906},{"date":"2024-04-11","close":122076.0938},{"date":"2024-04-12","close":125527.3516},{"date":"2024-04-15","close":124146.8516},{"date":"2024-04-16","close":122766.3438},{"date":"2024-04-17","close":126217.6094},{"date":"2024-04-18","close":124344.0625},{"date":"2024-04-19","close":127696.7188},{"date":"2024-04-22","close":123160.7812},{"date":"2024-04-23","close":116061.0391},{"date":"2024-04-24","close":113891.6719},{"date":"2024-04-25","close":111722.3047},{"date":"2024-04-26","close":117145.7188},{"date":"2024-04-29","close":126710.6484},{"date":"2024-04-30","close":125823.1719},{"date":"2024-05-02","close":126809.25},{"date":"2024-05-03","close":137656.0781},{"date":"2024-05-07","close":133021.5312},{"date":"2024-05-08","close":133908.9844},{"date":"2024-05-09","close":138839.375},{"date":"2024-05-10","close":141008.7344},{"date":"2024-05-13","close":138444.9375},{"date":"2024-05-14","close":144361.3906},{"date":"2024-05-16","close":135388.1094},{"date":"2024-05-17","close":135782.5312},{"date":"2024-05-20","close":136078.3438},{"date":"2024-05-21","close":134007.6094},{"date":"2024-05-22","close":130556.3359},{"date":"2024-05-23","close":133415.9688},{"date":"2024-05-24","close":136275.5781},{"date":"2024-05-27","close":134500.6406},{"date":"2024-05-28","close":131443.8125},{"date":"2024-05-29","close":132725.7031},{"date":"2024-05-30","close":139135.1875},{"date":"2024-05-31","close":144065.5625},{"date":"2024-06-03","close":128880.0156},{"date":"2024-06-04","close":128485.5781},{"date":"2024-06-05","close":125921.7891},{"date":"2024-06-07","close":128978.6172},{"date":"2024-06-10","close":129668.8672},{"date":"2024-06-11","close":125724.5703},{"date":"2024-06-12","close":132922.9219},{"date":"2024-06-13","close":135782.5312},{"date":"2024-06-14","close":129964.6875},{"date":"2024-06-17","close":137360.2656},{"date":"2024-06-18","close":135979.75},{"date":"2024-06-19","close":136867.2188},{"date":"2024-06-20","close":141797.5938},{"date":"2024-06-21","close":141797.5938},{"date":"2024-06-24","close":151461.1406},{"date":"2024-06-25","close":146826.5781},{"date":"2024-06-26","close":149686.1875},{"date":"2024-06-27","close":154024.9219},{"date":"2024-06-28","close":146727.9688},{"date":"2024-07-01","close":146925.1719},{"date":"2024-07-02","close":141698.9844},{"date":"2024-07-03","close":137754.6875},{"date":"2024-07-04","close":133908.9844},{"date":"2024-07-05","close":137261.6562},{"date":"2024-07-08","close":145643.2812},{"date":"2024-07-09","close":147023.7969},{"date":"2024-07-10","close":148108.4844},{"date":"2024-07-11","close":146136.3281},{"date":"2024-07-12","close":145741.8906},{"date":"2024-07-15","close":148207.0938},{"date":"2024-07-16","close":143769.75},{"date":"2024-07-17","close":141008.7344},{"date":"2024-07-18","close":141698.9844},{"date":"2024-07-19","close":139332.4062},{"date":"2024-07-22","close":138444.9375},{"date":"2024-07-23","close":142093.4062},{"date":"2024-07-24","close":142980.875},{"date":"2024-07-25","close":137754.6875},{"date":"2024-07-26","close":131147.9688},{"date":"2024-07-29","close":136472.7812},{"date":"2024-07-30","close":135092.2812},{"date":"2024-07-31","close":132232.6562},{"date":"2024-08-01","close":145939.1094},{"date":"2024-08-02","close":141205.9531},{"date":"2024-08-05","close":128091.1562},{"date":"2024-08-06","close":143178.0938},{"date":"2024-08-07","close":164575.9375},{"date":"2024-08-08","close":169309.0781},{"date":"2024-08-09","close":169604.9062},{"date":"2024-08-12","close":172168.7188},{"date":"2024-08-13","close":169900.7188},{"date":"2024-08-14","close":181832.2344},{"date":"2024-08-16","close":185480.7188},{"date":"2024-08-19","close":179071.2188},{"date":"2024-08-20","close":181733.625},{"date":"2024-08-21","close":179465.6562},{"date":"2024-08-22","close":176113.0},{"date":"2024-08-23","close":176507.4375},{"date":"2024-08-26","close":169604.9062},{"date":"2024-08-27","close":171675.6719},{"date":"2024-08-28","close":170590.9844},{"date":"2024-08-29","close":167139.7188},{"date":"2024-08-30","close":172070.0938},{"date":"2024-09-02","close":172957.5625},{"date":"2024-09-03","close":173943.6406},{"date":"2024-09-04","close":165364.7812},{"date":"2024-09-05","close":175521.3594},{"date":"2024-09-06","close":184001.5938},{"date":"2024-09-09","close":180254.5156},{"date":"2024-09-10","close":185677.9219},{"date":"2024-09-11","close":182029.4531},{"date":"2024-09-12","close":180944.7812},{"date":"2024-09-13","close":185480.7188},{"date":"2024-09-19","close":190805.5312},{"date":"2024-09-20","close":198201.0781},{"date":"2024-09-23","close":195440.0781},{"date":"2024-09-24","close":196820.5781},{"date":"2024-09-25","close":191890.2031},{"date":"2024-09-26","close":193369.3125},{"date":"2024-09-27","close":189819.4531},{"date":"2024-09-30","close":190016.6562},{"date":"2024-10-02","close":189918.0469},{"date":"2024-10-04","close":198201.0781},{"date":"2024-10-07","close":211513.1094},{"date":"2024-10-08","close":205103.6094},{"date":"2024-10-10","close":209540.9531},{"date":"2024-10-11","close":209047.9062},{"date":"2024-10-14","close":209047.9062},{"date":"2024-10-15","close":221866.8906},{"date":"2024-10-16","close":220880.8125},{"date":"2024-10-17","close":221866.8906},{"date":"2024-10-18","close":223839.0312},{"date":"2024-10-21","close":223346.0},{"date":"2024-10-22","close":227290.3125},{"date":"2024-10-23","close":223346.0},{"date":"2024-10-24","close":226304.2344},{"date":"2024-10-25","close":229755.4844},{"date":"2024-10-28","close":229755.4844},{"date":"2024-10-29","close":231234.6094},{"date":"2024-10-30","close":230741.5625},{"date":"2024-10-31","close":222359.9375},{"date":"2024-11-01","close":210033.9844},{"date":"2024-11-04","close":223346.0},{"date":"2024-11-05","close":221373.8594},{"date":"2024-11-06","close":232220.6875},{"date":"2024-11-07","close":223000.0},{"date":"2024-11-08","close":215950.4375},{"date":"2024-11-11","close":218415.625},{"date":"2024-11-12","close":211020.0625},{"date":"2024-11-13","close":215950.4375},{"date":"2024-11-14","close":207075.7656},{"date":"2024-11-15","close":215950.4375},{"date":"2024-11-18","close":204610.5781},{"date":"2024-11-19","close":193172.1094},{"date":"2024-11-20","close":198201.0781},{"date":"2024-11-21","close":197215.0156},{"date":"2024-11-22","close":195637.2969},{"date":"2024-11-25","close":197116.4062},{"date":"2024-11-26","close":193467.9375},{"date":"2024-11-27","close":204117.5312},{"date":"2024-11-28","close":201652.3594},{"date":"2024-11-29","close":195242.8594},{"date":"2024-12-02","close":210527.0312},{"date":"2024-12-03","close":216443.4844},{"date":"2024-12-04","close":213978.2812},{"date":"2024-12-05","close":216443.4844},{"date":"2024-12-06","close":210527.0312},{"date":"2024-12-09","close":208554.875},{"date":"2024-12-10","close":236658.0156},{"date":"2024-12-11","close":228769.4062},{"date":"2024-12-12","close":228276.375},{"date":"2024-12-13","close":241588.3906},{"date":"2024-12-16","close":252435.2188},{"date":"2024-12-17","close":255886.4688},{"date":"2024-12-18","close":248983.9531},{"date":"2024-12-19","close":254900.3906},{"date":"2024-12-20","close":249970.0312},{"date":"2024-12-23","close":252928.25},{"date":"2024-12-24","close":262789.0},{"date":"2024-12-26","close":258844.7031},{"date":"2024-12-27","close":253002.3906},{"date":"2024-12-30","close":259933.9531},{"date":"2025-01-02","close":257953.5156},{"date":"2025-01-03","close":257953.5156},{"date":"2025-01-06","close":250031.7188},{"date":"2025-01-07","close":254982.8281},{"date":"2025-01-08","close":249041.4844},{"date":"2025-01-09","close":249041.4844},{"date":"2025-01-10","close":248546.375},{"date":"2025-01-13","close":245080.5938},{"date":"2025-01-14","close":249536.5938},{"date":"2025-01-15","close":248051.2656},{"date":"2025-01-16","close":255477.9531},{"date":"2025-01-17","close":260924.1875},{"date":"2025-01-20","close":242605.0312},{"date":"2025-01-21","close":244585.4688},{"date":"2025-01-22","close":243595.25},{"date":"2025-01-23","close":238644.125},{"date":"2025-01-24","close":241119.6875},{"date":"2025-01-31","close":239139.2344},{"date":"2025-02-03","close":241119.6875},{"date":"2025-02-04","close":247556.1562},{"date":"2025-02-05","close":250526.8281},{"date":"2025-02-06","close":267855.75},{"date":"2025-02-07","close":263399.75},{"date":"2025-02-10","close":270826.4375},{"date":"2025-02-11","close":281718.9062},{"date":"2025-02-12","close":279738.4375},{"date":"2025-02-13","close":269836.2188},{"date":"2025-02-14","close":283699.3438},{"date":"2025-02-17","close":284194.4688},{"date":"2025-02-18","close":291621.1562},{"date":"2025-02-19","close":280728.6875},{"date":"2025-02-20","close":273302.0},{"date":"2025-02-21","close":285184.6875},{"date":"2025-02-24","close":280233.5625},{"date":"2025-02-25","close":283699.3438},{"date":"2025-02-26","close":291126.0312},{"date":"2025-02-27","close":298057.5938},{"date":"2025-02-28","close":288155.3438},{"date":"2025-03-04","close":309940.3125},{"date":"2025-03-05","close":313406.0938},{"date":"2025-03-06","close":321823.0},{"date":"2025-03-07","close":302018.5},{"date":"2025-03-10","close":313406.0938},{"date":"2025-03-11","close":315386.5312},{"date":"2025-03-12","close":324793.6562},{"date":"2025-03-13","close":321327.875},{"date":"2025-03-14","close":332220.3438},{"date":"2025-03-17","close":322813.2188},{"date":"2025-03-18","close":325288.7812},{"date":"2025-03-19","close":311920.75},{"date":"2025-03-20","close":316376.75},{"date":"2025-03-21","close":323803.4375},{"date":"2025-03-24","close":323803.4375},{"date":"2025-03-25","close":316376.75},{"date":"2025-03-26","close":334200.8125},{"date":"2025-03-27","close":328754.5625},{"date":"2025-03-28","close":334200.8125},{"date":"2025-03-31","close":328754.5625},{"date":"2025-04-01","close":346578.625},{"date":"2025-04-02","close":346083.5},{"date":"2025-04-03","close":336181.25},{"date":"2025-04-04","close":332220.3438},{"date":"2025-04-07","close":308950.0625},{"date":"2025-04-08","close":316871.875},{"date":"2025-04-09","close":317862.0938},{"date":"2025-04-10","close":345093.2812},{"date":"2025-04-11","close":362422.2188},{"date":"2025-04-14","close":362422.2188},{"date":"2025-04-15","close":362917.3125},{"date":"2025-04-16","close":355985.75},{"date":"2025-04-17","close":358956.4062},{"date":"2025-04-18","close":363907.5312},{"date":"2025-04-21","close":358461.3125},{"date":"2025-04-22","close":354995.5312},{"date":"2025-04-23","close":354500.4062},{"date":"2025-04-24","close":371829.3438},{"date":"2025-04-25","close":371829.3438},{"date":"2025-04-28","close":372324.4375},{"date":"2025-04-29","close":386187.5938},{"date":"2025-04-30","close":372819.5625},{"date":"2025-05-02","close":385692.4688},{"date":"2025-05-07","close":376285.3438},{"date":"2025-05-08","close":389653.375},{"date":"2025-05-09","close":397575.1875},{"date":"2025-05-12","close":394109.4062},{"date":"2025-05-13","close":394109.4062},{"date":"2025-05-14","close":419360.125},{"date":"2025-05-15","close":405992.0938},{"date":"2025-05-16","close":411933.4375},{"date":"2025-05-19","close":418369.9062},{"date":"2025-05-20","close":435698.8125},{"date":"2025-05-21","close":435203.7188},{"date":"2025-05-22","close":436193.9375},{"date":"2025-05-23","close":445601.0625},{"date":"2025-05-26","close":441640.1562},{"date":"2025-05-27","close":444610.8438},{"date":"2025-05-28","close":431737.9375},{"date":"2025-05-29","close":438669.5},{"date":"2025-05-30","close":446591.2812},{"date":"2025-06-02","close":468871.3438},{"date":"2025-06-04","close":475307.8125},{"date":"2025-06-05","close":474317.5938},{"date":"2025-06-09","close":496102.5312},{"date":"2025-06-10","close":514916.7812},{"date":"2025-06-11","close":515907.0312},{"date":"2025-06-12","close":517887.4688},{"date":"2025-06-13","close":429262.375},{"date":"2025-06-16","close":453522.875},{"date":"2025-06-17","close":415894.3438},{"date":"2025-06-18","close":427777.0312},{"date":"2025-06-19","close":447581.5312},{"date":"2025-06-20","close":452532.6562},{"date":"2025-06-23","close":485210.0625},{"date":"2025-06-24","close":470356.6875},{"date":"2025-06-25","close":475802.9062},{"date":"2025-06-26","close":494617.1875},{"date":"2025-06-27","close":480754.0312},{"date":"2025-06-30","close":488675.8438},{"date":"2025-07-01","close":472337.125},{"date":"2025-07-02","close":465405.5625},{"date":"2025-07-03","close":494617.1875},{"date":"2025-07-04","close":487685.625},{"date":"2025-07-07","close":511946.125},{"date":"2025-07-08","close":582252.0625},{"date":"2025-07-09","close":588193.4375},{"date":"2025-07-10","close":555516.0},{"date":"2025-07-11","close":555516.0},{"date":"2025-07-14","close":560467.125},{"date":"2025-07-15","close":586212.9375},{"date":"2025-07-16","close":568388.9375},{"date":"2025-07-17","close":572349.8125},{"date":"2025-07-18","close":561457.375},{"date":"2025-07-21","close":568388.9375},{"date":"2025-07-22","close":566408.5},{"date":"2025-07-23","close":577300.9375},{"date":"2025-07-24","close":573340.0625},{"date":"2025-07-25","close":552545.3125},{"date":"2025-07-28","close":541652.875},{"date":"2025-07-29","close":561457.375},{"date":"2025-07-30","close":544623.5},{"date":"2025-07-31","close":551555.125},{"date":"2025-08-01","close":545613.75},{"date":"2025-08-04","close":549574.625},{"date":"2025-08-05","close":558486.6875},{"date":"2025-08-06","close":592154.3125},{"date":"2025-08-07","close":602056.5625},{"date":"2025-08-08","close":657509.125},{"date":"2025-08-11","close":673352.75},{"date":"2025-08-12","close":662460.25},{"date":"2025-08-13","close":658499.375},{"date":"2025-08-14","close":677313.625},{"date":"2025-08-18","close":661470.0625},{"date":"2025-08-19","close":668401.625},{"date":"2025-08-20","close":646616.6875},{"date":"2025-08-21","close":673352.75},{"date":"2025-08-22","close":693157.25},{"date":"2025-08-25","close":687215.875},{"date":"2025-08-26","close":704049.6875},{"date":"2025-08-27","close":697118.125},{"date":"2025-08-28","close":677313.625},{"date":"2025-08-29","close":673352.75},{"date":"2025-09-01","close":652558.0},{"date":"2025-09-02","close":648597.125},{"date":"2025-09-03","close":615919.6875},{"date":"2025-09-04","close":615919.6875},{"date":"2025-09-05","close":623841.5},{"date":"2025-09-08","close":668401.625},{"date":"2025-09-09","close":665430.9375},{"date":"2025-09-10","close":634733.9375},{"date":"2025-09-11","close":646616.6875},{"date":"2025-09-12","close":637704.625},{"date":"2025-09-15","close":619880.625},{"date":"2025-09-16","close":621861.0625},{"date":"2025-09-17","close":612949.0},{"date":"2025-09-18","close":599085.875},{"date":"2025-09-19","close":597000.0},{"date":"2025-09-22","close":603046.8125},{"date":"2025-09-23","close":574330.25},{"date":"2025-09-24","close":564428.0},{"date":"2025-09-25","close":541652.875},{"date":"2025-09-26","close":572349.8125},{"date":"2025-09-29","close":574330.25},{"date":"2025-09-30","close":595125.0},{"date":"2025-10-01","close":561457.375},{"date":"2025-10-02","close":544623.5},{"date":"2025-10-10","close":536701.75},{"date":"2025-10-13","close":553535.5625},{"date":"2025-10-14","close":528779.9375},{"date":"2025-10-15","close":543633.3125},{"date":"2025-10-16","close":557496.4375},{"date":"2025-10-17","close":546604.0},{"date":"2025-10-20","close":596115.1875},{"date":"2025-10-21","close":561457.375},{"date":"2025-10-22","close":557496.4375},{"date":"2025-10-23","close":558486.6875},{"date":"2025-10-24","close":542643.0625},{"date":"2025-10-27","close":528779.9375},{"date":"2025-10-28","close":530760.375},{"date":"2025-10-29","close":510955.9062},{"date":"2025-10-30","close":538682.1875},{"date":"2025-10-31","close":535711.5},{"date":"2025-11-03","close":534721.3125},{"date":"2025-11-04","close":528779.9375},{"date":"2025-11-05","close":503034.0938},{"date":"2025-11-06","close":489170.9375},{"date":"2025-11-07","close":483724.7188},{"date":"2025-11-10","close":490656.2812},{"date":"2025-11-11","close":435698.8125},{"date":"2025-11-12","close":430252.5938},{"date":"2025-11-13","close":443620.625},{"date":"2025-11-14","close":447581.5312},{"date":"2025-11-17","close":455503.3125},{"date":"2025-11-18","close":446096.1875},{"date":"2025-11-19","close":442630.4062},{"date":"2025-11-20","close":472337.125},{"date":"2025-11-21","close":456493.5312},{"date":"2025-11-24","close":413913.875},{"date":"2025-11-25","close":403516.5312},{"date":"2025-11-26","close":415894.3438},{"date":"2025-11-27","close":438174.375},{"date":"2025-11-28","close":465405.5625},{"date":"2025-12-01","close":394604.5},{"date":"2025-12-02","close":416884.5625},{"date":"2025-12-03","close":408467.6562},{"date":"2025-12-04","close":406982.3125},{"date":"2025-12-05","close":397575.1875},{"date":"2025-12-08","close":388663.1562},{"date":"2025-12-09","close":385197.375},{"date":"2025-12-10","close":382226.6875},{"date":"2025-12-11","close":380741.3438},{"date":"2025-12-12","close":390148.5},{"date":"2025-12-15","close":376780.4688},{"date":"2025-12-16","close":372819.5625},{"date":"2025-12-17","close":370839.125},{"date":"2025-12-18","close":369353.7812},{"date":"2025-12-19","close":377770.6875},{"date":"2025-12-22","close":391633.8438},{"date":"2025-12-23","close":394109.4062},{"date":"2025-12-24","close":392128.9375},{"date":"2025-12-26","close":374800.0},{"date":"2025-12-29","close":400500.0},{"date":"2025-12-30","close":403000.0},{"date":"2026-01-02","close":434000.0},{"date":"2026-01-05","close":419500.0},{"date":"2026-01-06","close":433000.0},{"date":"2026-01-07","close":432500.0},{"date":"2026-01-08","close":462500.0},{"date":"2026-01-09","close":486500.0},{"date":"2026-01-12","close":451500.0},{"date":"2026-01-13","close":430000.0},{"date":"2026-01-14","close":441000.0},{"date":"2026-01-15","close":425500.0},{"date":"2026-01-16","close":420500.0},{"date":"2026-01-19","close":419000.0},{"date":"2026-01-20","close":424500.0},{"date":"2026-01-21","close":428000.0},{"date":"2026-01-22","close":456000.0},{"date":"2026-01-23","close":473500.0},{"date":"2026-01-26","close":501000.0},{"date":"2026-01-27","close":491000.0},{"date":"2026-01-28","close":515000.0},{"date":"2026-01-29","close":534000.0},{"date":"2026-01-30","close":473500.0},{"date":"2026-02-02","close":422500.0},{"date":"2026-02-03","close":450000.0},{"date":"2026-02-04","close":439500.0},{"date":"2026-02-05","close":336500.0},{"date":"2026-02-06","close":340000.0},{"date":"2026-02-09","close":337000.0},{"date":"2026-02-10","close":336500.0},{"date":"2026-02-11","close":343500.0},{"date":"2026-02-12","close":348500.0},{"date":"2026-02-13","close":345000.0},{"date":"2026-02-19","close":353000.0},{"date":"2026-02-20","close":349000.0},{"date":"2026-02-23","close":355500.0},{"date":"2026-02-24","close":356500.0},{"date":"2026-02-25","close":347500.0},{"date":"2026-02-26","close":349500.0},{"date":"2026-02-27","close":349500.0},{"date":"2026-03-03","close":328500.0},{"date":"2026-03-04","close":288000.0},{"date":"2026-03-05","close":317000.0},{"date":"2026-03-06","close":333000.0},{"date":"2026-03-09","close":315500.0},{"date":"2026-03-10","close":320500.0},{"date":"2026-03-11","close":317500.0},{"date":"2026-03-12","close":313500.0},{"date":"2026-03-13","close":318000.0},{"date":"2026-03-16","close":308000.0},{"date":"2026-03-17","close":320000.0},{"date":"2026-03-18","close":321000.0},{"date":"2026-03-19","close":320500.0},{"date":"2026-03-20","close":325000.0},{"date":"2026-03-23","close":307500.0},{"date":"2026-03-24","close":312500.0},{"date":"2026-03-25","close":322500.0},{"date":"2026-03-26","close":309500.0},{"date":"2026-03-27","close":313500.0},{"date":"2026-03-30","close":303500.0},{"date":"2026-03-31","close":299000.0},{"date":"2026-04-01","close":313000.0},{"date":"2026-04-02","close":292500.0},{"date":"2026-04-03","close":290500.0},{"date":"2026-04-06","close":285500.0},{"date":"2026-04-07","close":282500.0},{"date":"2026-04-08","close":294500.0},{"date":"2026-04-09","close":297000.0},{"date":"2026-04-10","close":302000.0},{"date":"2026-04-13","close":296000.0},{"date":"2026-04-14","close":298500.0},{"date":"2026-04-15","close":298500.0},{"date":"2026-04-16","close":310000.0},{"date":"2026-04-17","close":312500.0},{"date":"2026-04-20","close":306000.0},{"date":"2026-04-21","close":302500.0},{"date":"2026-04-22","close":303500.0},{"date":"2026-04-23","close":310000.0},{"date":"2026-04-24","close":323000.0},{"date":"2026-04-27","close":332000.0},{"date":"2026-04-28","close":325000.0},{"date":"2026-04-29","close":322000.0},{"date":"2026-04-30","close":313500.0},{"date":"2026-05-04","close":339000.0},{"date":"2026-05-06","close":336000.0},{"date":"2026-05-07","close":332500.0},{"date":"2026-05-08","close":341000.0},{"date":"2026-05-11","close":328000.0},{"date":"2026-05-12","close":309500.0},{"date":"2026-05-13","close":314000.0},{"date":"2026-05-14","close":351000.0},{"date":"2026-05-15","close":328000.0},{"date":"2026-05-18","close":311500.0},{"date":"2026-05-19","close":305000.0},{"date":"2026-05-20","close":295000.0},{"date":"2026-05-21","close":293500.0},{"date":"2026-05-22","close":305000.0},{"date":"2026-05-26","close":312000.0},{"date":"2026-05-27","close":299000.0},{"date":"2026-05-28","close":297000.0},{"date":"2026-05-29","close":295000.0},{"date":"2026-06-01","close":298000.0},{"date":"2026-06-02","close":290500.0},{"date":"2026-06-04","close":296500.0},{"date":"2026-06-05","close":286500.0},{"date":"2026-06-08","close":259000.0},{"date":"2026-06-09","close":276000.0},{"date":"2026-06-10","close":281500.0},{"date":"2026-06-11","close":288500.0},{"date":"2026-06-12","close":289000.0},{"date":"2026-06-15","close":303500.0},{"date":"2026-06-16","close":295000.0},{"date":"2026-06-17","close":302000.0},{"date":"2026-06-18","close":298000.0},{"date":"2026-06-19","close":294000.0},{"date":"2026-06-22","close":293500.0},{"date":"2026-06-23","close":280000.0},{"date":"2026-06-24","close":304500.0},{"date":"2026-06-25","close":322500.0},{"date":"2026-06-26","close":324000.0},{"date":"2026-06-29","close":349000.0},{"date":"2026-06-30","close":363000.0},{"date":"2026-07-01","close":366500.0},{"date":"2026-07-02","close":360500.0},{"date":"2026-07-03","close":341000.0},{"date":"2026-07-06","close":314000.0},{"date":"2026-07-07","close":340500.0},{"date":"2026-07-08","close":327000.0},{"date":"2026-07-09","close":309000.0},{"date":"2026-07-10","close":319500.0},{"date":"2026-07-13","close":330500.0},{"date":"2026-07-14","close":318500.0},{"date":"2026-07-15","close":327500.0},{"date":"2026-07-16","close":336500.0},{"date":"2026-07-20","close":327000.0},{"date":"2026-07-21","close":341500.0},{"date":"2026-07-22","close":322500.0},{"date":"2026-07-23","close":360000.0},{"date":"2026-07-24","close":357000.0},{"date":"2026-07-27","close":370000.0},{"date":"2026-07-28","close":375500.0},{"date":"2026-07-29","close":391000.0},{"date":"2026-07-30","close":348000.0},{"date":"2026-07-31","close":338500.0},{"date":"2026-08-03","close":372000.0},{"date":"2026-08-04","close":384500.0},{"date":"2026-08-05","close":378000.0},{"date":"2026-08-06","close":394500.0},{"date":"2026-08-07","close":378500.0},{"date":"2026-08-10","close":410000.0},{"date":"2026-08-11","close":417000.0},{"date":"2026-08-12","close":408000.0},{"date":"2026-08-13","close":425500.0},{"date":"2026-08-14","close":398000.0},{"date":"2026-08-18","close":393000.0},{"date":"2026-08-19","close":391000.0},{"date":"2026-08-20","close":413500.0},{"date":"2026-08-21","close":400500.0},{"date":"2026-08-24","close":416000.0},{"date":"2026-08-25","close":414500.0},{"date":"2026-08-26","close":442000.0},{"date":"2026-08-27","close":432500.0},{"date":"2026-08-28","close":461500.0},{"date":"2026-08-31","close":426000.0},{"date":"2026-09-01","close":414000.0},{"date":"2026-09-02","close":392500.0},{"date":"2026-09-03","close":381000.0},{"date":"2026-09-04","close":386500.0},{"date":"2026-09-07","close":376500.0},{"date":"2026-09-08","close":369000.0},{"date":"2026-09-09","close":366000.0},{"date":"2026-09-10","close":349500.0},{"date":"2026-09-11","close":342000.0},{"date":"2026-09-14","close":341500.0},{"date":"2026-09-15","close":339000.0},{"date":"2026-09-16","close":327500.0},{"date":"2026-09-17","close":331000.0},{"date":"2026-09-18","close":327000.0},{"date":"2026-09-21","close":326000.0},{"date":"2026-09-22","close":323500.0},{"date":"2026-09-23","close":323500.0},{"date":"2026-09-28","close":319000.0},{"date":"2026-09-29","close":316500.0},{"date":"2026-09-30","close":309500.0},{"date":"2026-10-01","close":313000.0},{"date":"2026-10-02","close":307000.0},{"date":"2026-10-06","close":306000.0},{"date":"2026-10-07","close":309000.0},{"date":"2026-10-08","close":299000.0},{"date":"2026-10-12","close":296000.0},{"date":"2026-10-13","close":273500.0},{"date":"2026-10-14","close":270000.0},{"date":"2026-10-15","close":254000.0},{"date":"2026-10-16","close":279000.0},{"date":"2026-10-19","close":278500.0},{"date":"2026-10-20","close":263000.0},{"date":"2026-10-21","close":263500.0},{"date":"2026-10-22","close":253000.0},{"date":"2026-10-23","close":238000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1985.0,"foreign_net":31076.0,"institution_net":-33061.0},{"date":"2026-10-21","retail_net":7823.0,"foreign_net":3101.0,"institution_net":-10924.0},{"date":"2026-10-20","retail_net":4774.0,"foreign_net":48.0,"institution_net":-4822.0},{"date":"2026-10-19","retail_net":2632.0,"foreign_net":-4505.0,"institution_net":1873.0},{"date":"2026-10-16","retail_net":-16434.0,"foreign_net":-6630.0,"institution_net":23064.0},{"date":"2026-10-15","retail_net":-79821.0,"foreign_net":97605.0,"institution_net":-17784.0},{"date":"2026-10-14","retail_net":-1143.0,"foreign_net":17916.0,"institution_net":-16773.0},{"date":"2026-10-13","retail_net":18985.0,"foreign_net":69605.0,"institution_net":-88590.0},{"date":"2026-10-12","retail_net":-27032.0,"foreign_net":20551.0,"institution_net":6481.0},{"date":"2026-10-08","retail_net":631.0,"foreign_net":26186.0,"institution_net":-26817.0},{"date":"2026-10-07","retail_net":2988.0,"foreign_net":9463.0,"institution_net":-12451.0},{"date":"2026-10-06","retail_net":-10264.0,"foreign_net":36326.0,"institution_net":-26062.0},{"date":"2026-10-02","retail_net":33351.0,"foreign_net":3845.0,"institution_net":-37196.0},{"date":"2026-10-01","retail_net":6139.0,"foreign_net":38584.0,"institution_net":-44723.0},{"date":"2026-09-30","retail_net":27295.0,"foreign_net":30626.0,"institution_net":-57921.0},{"date":"2026-09-29","retail_net":-9833.0,"foreign_net":24496.0,"institution_net":-14663.0},{"date":"2026-09-28","retail_net":-475.0,"foreign_net":-677.0,"institution_net":1152.0},{"date":"2026-09-23","retail_net":-1663.0,"foreign_net":3448.0,"institution_net":-1785.0},{"date":"2026-09-22","retail_net":469.0,"foreign_net":-6637.0,"institution_net":6168.0},{"date":"2026-09-21","retail_net":705.0,"foreign_net":18698.0,"institution_net":-19403.0},{"date":"2026-09-18","retail_net":8271.0,"foreign_net":22944.0,"institution_net":-31215.0},{"date":"2026-09-17","retail_net":10317.0,"foreign_net":3596.0,"institution_net":-13913.0},{"date":"2026-09-16","retail_net":-4621.0,"foreign_net":47941.0,"institution_net":-43320.0},{"date":"2026-09-15","retail_net":1718.0,"foreign_net":13.0,"institution_net":-1731.0},{"date":"2026-09-14","retail_net":-5256.0,"foreign_net":180.0,"institution_net":5076.0},{"date":"2026-09-11","retail_net":9874.0,"foreign_net":39168.0,"institution_net":-49042.0},{"date":"2026-09-10","retail_net":35291.0,"foreign_net":44154.0,"institution_net":-79445.0},{"date":"2026-09-09","retail_net":33073.0,"foreign_net":70064.0,"institution_net":-103137.0},{"date":"2026-09-08","retail_net":10096.0,"foreign_net":25119.0,"institution_net":-35215.0},{"date":"2026-09-07","retail_net":8130.0,"foreign_net":10283.0,"institution_net":-18413.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":1985.0,"foreign_net":31076.0,"institution_net":-33061.0},"d3":{"retail_net":14582.0,"foreign_net":34225.0,"institution_net":-48807.0},"d7":{"retail_net":-80184.0,"foreign_net":138611.0,"institution_net":-58427.0},"d14":{"retail_net":-55386.0,"foreign_net":343171.0,"institution_net":-287785.0},"d30":{"retail_net":68005.0,"foreign_net":676587.0,"institution_net":-744592.0}},"analysis":"최근 5일 외국인 순매수 2.31만, 기관 순매수 -2.39만. 30일 누적: 외국인 67.66만, 기관 -74.46만.","foreign_flow":23090.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-23870.0},"insider_trades":[],"price_analysis":{"current":237000.0,"low_30d":232500.0,"support":247650.0,"high_30d":384000.0,"change_1d":-6.3,"change_7d":-14.0,"change_30d":-35.1,"resistance":368850.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.93,"per":16.79,"quarter":"2024-Q2"},{"pbr":4.77,"per":22.41,"quarter":"2024-Q3"},{"pbr":6.22,"per":30.36,"quarter":"2024-Q4"},{"pbr":7.54,"per":32.02,"quarter":"2025-Q1"},{"pbr":10.44,"per":42.31,"quarter":"2025-Q2"},{"pbr":11.77,"per":42.55,"quarter":"2025-Q3"},{"pbr":7.58,"per":24.88,"quarter":"2025-Q4"},{"pbr":5.56,"per":17.17,"quarter":"2026-Q1"},{"pbr":6.27,"per":19.32,"quarter":"2026-Q2"},{"pbr":3.12,"per":12.62,"quarter":"현재"}],"timeline":[{"close":146727.9688,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":190016.6562,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":259933.9531,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":328754.5625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":488675.8438,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":595125.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":403000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":299000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":363000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.12,"pbr_5y_low":3.93,"per_5y_avg":27.53,"per_5y_low":16.79,"current_pbr":3.12,"current_per":12.62,"pbr_5y_high":11.77,"per_5y_high":42.55,"pbr_5y_median":6.27,"per_5y_median":24.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +22.3%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 12.75x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.1%"},"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":5.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"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":76.97,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":39.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":32.33,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.93,"per":16.79,"close":146727.9688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.77,"per":22.41,"close":190016.6562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.22,"per":30.36,"close":259933.9531,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.54,"per":32.02,"close":328754.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.44,"per":42.31,"close":488675.8438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.77,"per":42.55,"close":595125.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.58,"per":24.88,"close":403000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.56,"per":17.17,"close":299000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.27,"per":19.32,"close":363000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.8배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5411.99,"pbr":null,"per":null,"roa":0.05078568546027246,"roe":0.07127733667067306,"revenue":178704799285.0,"market_cap":null,"net_income":56228701360.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7696883972916632,"total_assets":1107176182627.0,"total_equity":788872087348.0,"profit_margin":0.3146457262758006,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":66469662181.0,"operating_margin":0.3719523059646182},{"eps":4692.03,"pbr":5.23,"per":21.96,"roa":0.04491403476197986,"roe":0.06655300337800295,"revenue":146100260508.0,"market_cap":3241600000000.0,"net_income":48748490607.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7729323149072451,"total_assets":1085373221652.0,"total_equity":732476193901.0,"profit_margin":0.333664638498921,"dividend_yield":1.19,"fiscal_quarter":"Q1","operating_income":57292342573.0,"operating_margin":0.3921440138011448},{"eps":3785.58,"pbr":null,"per":null,"roa":0.037677260944100066,"roe":0.05433355303765557,"revenue":143345290040.0,"market_cap":null,"net_income":39330841191.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7633940036569338,"total_assets":1043888016418.0,"total_equity":723877585619.0,"profit_margin":0.27437832927768235,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":51913925410.0,"operating_margin":0.3621599662989527},{"eps":4894.57,"pbr":null,"per":null,"roa":0.05145476038236155,"roe":0.07383085414503672,"revenue":135426410999.0,"market_cap":null,"net_income":50852909683.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8059291014646023,"total_assets":988303303817.0,"total_equity":688775854917.0,"profit_margin":0.3755021587582019,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":61870558180.0,"operating_margin":0.45685740117898316},{"eps":4046.8,"pbr":null,"per":null,"roa":0.0455406338188125,"roe":0.06595530361711706,"revenue":140607447466.0,"market_cap":null,"net_income":42044835186.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7623896913278455,"total_assets":923237813362.0,"total_equity":637474666633.0,"profit_margin":0.29902281809195613,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":55877690378.0,"operating_margin":0.39740206784929843},{"eps":3467.57,"pbr":null,"per":null,"roa":0.040504456955417364,"roe":0.060646133001024255,"revenue":116909970307.0,"market_cap":null,"net_income":36026848814.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7308741397728666,"total_assets":889453939690.0,"total_equity":594050222681.0,"profit_margin":0.30815890825560227,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":44733584603.0,"operating_margin":0.3826327599393939},{"eps":1579.18,"pbr":null,"per":null,"roa":0.019173843759506745,"roe":0.028812610069262275,"revenue":103083159536.0,"market_cap":null,"net_income":16407075675.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7338886458032945,"total_assets":855700916352.0,"total_equity":569440798163.0,"profit_margin":0.15916349235754765,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33698433545.0,"operating_margin":0.32690532281590967},{"eps":2455.57,"pbr":null,"per":null,"roa":0.03981238615548757,"roe":0.04705266802063769,"revenue":89208791343.0,"market_cap":null,"net_income":25512480181.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7237332176574336,"total_assets":640817661151.0,"total_equity":542211127535.0,"profit_margin":0.28598616567852314,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":34923262674.0,"operating_margin":0.3914778145544323},{"eps":2764.12,"pbr":null,"per":null,"roa":0.04774638103355733,"roe":0.05649843188493235,"revenue":83106581620.0,"market_cap":null,"net_income":28718192888.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7127338200461529,"total_assets":601473708925.0,"total_equity":508300707292.0,"profit_margin":0.3455585866750273,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":30760698843.0,"operating_margin":0.37013553250994613},{"eps":1761.88,"pbr":null,"per":null,"roa":0.03163064940269999,"roe":0.03887569169370967,"revenue":74716536142.0,"market_cap":null,"net_income":18305286876.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6931458890783331,"total_assets":578719919498.0,"total_equity":470867168621.0,"profit_margin":0.24499646023753702,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":26668362059.0,"operating_margin":0.35692717350167763},{"eps":1497.47,"pbr":null,"per":null,"roa":0.029065493612574007,"roe":0.033661605077508996,"revenue":69964913699.0,"market_cap":null,"net_income":15558211996.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7060990635182631,"total_assets":535281189557.0,"total_equity":462194597084.0,"profit_margin":0.22237163134273075,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20376146338.0,"operating_margin":0.2912337807727652},{"eps":2713.84,"pbr":null,"per":null,"roa":0.05269325947181034,"roe":0.06337283038331003,"revenue":68805501576.0,"market_cap":null,"net_income":28195848451.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7351064207290446,"total_assets":535094027844.0,"total_equity":444920138180.0,"profit_margin":0.4097906098374403,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":27494854820.0,"operating_margin":0.39960256360649016}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8737.31,"per":16.79,"date":"2024-06","close":146727.97,"source":"reported"},{"eps":8737.31,"per":15.13,"date":"2024-07","close":132232.66,"source":"reported"},{"eps":8737.31,"per":19.69,"date":"2024-08","close":172070.09,"source":"reported"},{"eps":8479.04,"per":22.41,"date":"2024-09","close":190016.66,"source":"reported"},{"eps":8479.04,"per":26.22,"date":"2024-10","close":222359.94,"source":"reported"},{"eps":8479.04,"per":23.03,"date":"2024-11","close":195242.86,"source":"reported"},{"eps":8560.75,"per":30.36,"date":"2024-12","close":259933.95,"source":"reported"},{"eps":8560.75,"per":27.93,"date":"2025-01","close":239139.23,"source":"reported"},{"eps":8560.75,"per":33.66,"date":"2025-02","close":288155.34,"source":"reported"},{"eps":10266.44,"per":32.02,"date":"2025-03","close":328754.56,"source":"reported"},{"eps":10266.44,"per":36.31,"date":"2025-04","close":372819.56,"source":"reported"},{"eps":10266.44,"per":43.5,"date":"2025-05","close":446591.28,"source":"reported"},{"eps":11549.12,"per":42.31,"date":"2025-06","close":488675.84,"source":"reported"},{"eps":11549.12,"per":47.76,"date":"2025-07","close":551555.12,"source":"reported"},{"eps":11549.12,"per":58.3,"date":"2025-08","close":673352.75,"source":"reported"},{"eps":13988.12,"per":42.55,"date":"2025-09","close":595125.0,"source":"reported"},{"eps":13988.12,"per":38.3,"date":"2025-10","close":535711.5,"source":"reported"},{"eps":13988.12,"per":33.27,"date":"2025-11","close":465405.56,"source":"reported"},{"eps":16194.52,"per":24.88,"date":"2025-12","close":403000.0,"source":"reported"},{"eps":16194.52,"per":29.24,"date":"2026-01","close":473500.0,"source":"reported"},{"eps":16194.52,"per":21.58,"date":"2026-02","close":349500.0,"source":"reported"},{"eps":17418.98,"per":17.17,"date":"2026-03","close":299000.0,"source":"reported"},{"eps":17418.98,"per":18.0,"date":"2026-04","close":313500.0,"source":"reported"},{"eps":17418.98,"per":16.94,"date":"2026-05","close":295000.0,"source":"reported"},{"eps":18784.17,"per":19.32,"date":"2026-06","close":363000.0,"source":"reported"},{"eps":18784.17,"per":18.02,"date":"2026-07","close":338500.0,"source":"reported"},{"eps":18784.17,"per":22.68,"date":"2026-08","close":426000.0,"source":"reported"},{"eps":18784.17,"per":16.48,"date":"2026-09","close":309500.0,"source":"reported"},{"eps":18784.17,"per":12.67,"date":"2026-10","close":238000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.81,"std":11.15,"count":29,"current":12.67,"lower_1sd":16.66,"upper_1sd":38.96},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"파마리서치","phase":"above-fold","symbol_resolved":true}