{"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":"2026-10-23T09:38:11.216666+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":62.0,"direction":"higher_better","percentile":84},{"name":"영업이익 성장률","unit":"%","value":58.8,"direction":"higher_better","percentile":83}],"summary":"매출 +62.0%","percentile":84},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":47.3,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.2,"direction":"higher_better","percentile":45}],"summary":"RSI 47","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.28,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":29.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.3x, 순차입금비율 0.3x","percentile":69}},"signals":[],"summary":"에스티팜(237690)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.88조. 현재가 89,900원, 전일 대비 +0.1%, 30일 -2.2%. PER 24.4배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.26만, 기관 순매수 5.31만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.37,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.37%","value_pct":0.37},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.37},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 62% 성장"],"portfolio":null,"technical":{"macd":-1607.0452881791425,"grade":"C","trend":"하락","atr_14":5392.857142857143,"rsi_14":47.29064039408867,"sma_20":91260.0,"sma_60":96906.66666666667,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.3로 중립 구간입니다. MACD(-1607.05)가 시그널선(-2128.85)을 상회합니다(골든크로스). 현재가가 SMA20(91260)과 SMA60(96907) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 84255~98265 (현재 위치 40%).","bb_lower":84255.03033554034,"bb_upper":98264.96966445966,"macd_signal":-2128.84871136135},"change_pct":-0.45,"chart_data":[{"date":"2024-10-23","open":100996,"high":103672,"low":97131,"close":98320,"volume":407787,"rsi_14":47.83,"sma_20":105715.0,"sma_60":100798.33,"sma_120":96877.5},{"date":"2024-10-24","open":97428,"high":100996,"low":96834,"close":98122,"volume":212711,"rsi_14":47.83,"sma_20":105035.0,"sma_60":100973.33,"sma_120":96964.17},{"date":"2024-10-25","open":99113,"high":99311,"low":95942,"close":96437,"volume":231565,"rsi_14":34.77,"sma_20":104465.0,"sma_60":101066.67,"sma_120":97055.0},{"date":"2024-10-28","open":95545,"high":96933,"low":92076,"close":92274,"volume":381793,"rsi_14":29.08,"sma_20":103955.0,"sma_60":101135.0,"sma_120":97116.67},{"date":"2024-10-29","open":93365,"high":94455,"low":91977,"close":93860,"volume":184175,"rsi_14":31.71,"sma_20":103490.0,"sma_60":101148.33,"sma_120":97165.0},{"date":"2024-10-30","open":94455,"high":97527,"low":93860,"close":96536,"volume":225392,"rsi_14":38.02,"sma_20":103355.0,"sma_60":101216.67,"sma_120":97198.33},{"date":"2024-10-31","open":96536,"high":99411,"low":95248,"close":99411,"volume":232271,"rsi_14":38.36,"sma_20":103335.0,"sma_60":101316.67,"sma_120":97294.17},{"date":"2024-11-01","open":97825,"high":98221,"low":93959,"close":94851,"volume":227063,"rsi_14":34.31,"sma_20":103095.0,"sma_60":101425.0,"sma_120":97287.5},{"date":"2024-11-04","open":94653,"high":100600,"low":91085,"close":100005,"volume":352280,"rsi_14":40.97,"sma_20":102815.0,"sma_60":101633.33,"sma_120":97296.67},{"date":"2024-11-05","open":100005,"high":100104,"low":96635,"close":96734,"volume":127378,"rsi_14":41.15,"sma_20":102335.0,"sma_60":101855.0,"sma_120":97336.67},{"date":"2024-11-06","open":97924,"high":98419,"low":94257,"close":97131,"volume":231040,"rsi_14":43.38,"sma_20":101860.0,"sma_60":102251.67,"sma_120":97381.67},{"date":"2024-11-07","open":97726,"high":98419,"low":91482,"close":93365,"volume":274147,"rsi_14":30.92,"sma_20":101265.0,"sma_60":102443.33,"sma_120":97406.67},{"date":"2024-11-08","open":95347,"high":96536,"low":93761,"close":94058,"volume":160688,"rsi_14":32.45,"sma_20":100570.0,"sma_60":102543.33,"sma_120":97437.5},{"date":"2024-11-11","open":93860,"high":98320,"low":93067,"close":97726,"volume":198945,"rsi_14":44.79,"sma_20":100075.0,"sma_60":102708.33,"sma_120":97459.17},{"date":"2024-11-12","open":97726,"high":100402,"low":93761,"close":94257,"volume":248517,"rsi_14":44.68,"sma_20":99375.0,"sma_60":102781.67,"sma_120":97450.83},{"date":"2024-11-13","open":94058,"high":95149,"low":89004,"close":89896,"volume":223657,"rsi_14":40.28,"sma_20":98630.0,"sma_60":102775.0,"sma_120":97358.33},{"date":"2024-11-14","open":90589,"high":93067,"low":89797,"close":89797,"volume":153873,"rsi_14":41.85,"sma_20":97970.0,"sma_60":102798.33,"sma_120":97280.0},{"date":"2024-11-15","open":89103,"high":90689,"low":87616,"close":89797,"volume":154356,"rsi_14":46.61,"sma_20":97000.0,"sma_60":102821.67,"sma_120":97200.83},{"date":"2024-11-18","open":87715,"high":89202,"low":83453,"close":86228,"volume":254940,"rsi_14":40.1,"sma_20":95875.0,"sma_60":102688.33,"sma_120":97102.5},{"date":"2024-11-19","open":86228,"high":88706,"low":84643,"close":85436,"volume":206427,"rsi_14":34.86,"sma_20":95055.0,"sma_60":102453.33,"sma_120":97008.33},{"date":"2024-11-20","open":86229,"high":86526,"low":82660,"close":83156,"volume":306387,"rsi_14":27.47,"sma_20":94290.0,"sma_60":102210.0,"sma_120":96923.33},{"date":"2024-11-21","open":83156,"high":86526,"low":80282,"close":84940,"volume":286889,"rsi_14":35.12,"sma_20":93625.0,"sma_60":101890.0,"sma_120":96891.67},{"date":"2024-11-22","open":85336,"high":85634,"low":81967,"close":82462,"volume":219247,"rsi_14":21.36,"sma_20":92920.0,"sma_60":101568.33,"sma_120":96807.5},{"date":"2024-11-25","open":82561,"high":85535,"low":82066,"close":84444,"volume":180396,"rsi_14":29.05,"sma_20":92525.0,"sma_60":101186.67,"sma_120":96771.67},{"date":"2024-11-26","open":86030,"high":86030,"low":82264,"close":82859,"volume":116971,"rsi_14":26.62,"sma_20":91970.0,"sma_60":100671.67,"sma_120":96708.33},{"date":"2024-11-27","open":83057,"high":83652,"low":81768,"close":82462,"volume":100803,"rsi_14":29.93,"sma_20":91260.0,"sma_60":100166.67,"sma_120":96643.33},{"date":"2024-11-28","open":82462,"high":89400,"low":82462,"close":89004,"volume":338205,"rsi_14":42.34,"sma_20":90735.0,"sma_60":99740.0,"sma_120":96634.17},{"date":"2024-11-29","open":89202,"high":90986,"low":87220,"close":87220,"volume":167424,"rsi_14":33.12,"sma_20":90350.0,"sma_60":99328.33,"sma_120":96565.0},{"date":"2024-12-02","open":89499,"high":89995,"low":86625,"close":88706,"volume":153834,"rsi_14":40.48,"sma_20":89780.0,"sma_60":98903.33,"sma_120":96520.0},{"date":"2024-12-03","open":88211,"high":90788,"low":88112,"close":89202,"volume":128467,"rsi_14":48.63,"sma_20":89400.0,"sma_60":98560.0,"sma_120":96356.67},{"date":"2024-12-04","open":86625,"high":88607,"low":85634,"close":86328,"volume":163428,"rsi_14":43.82,"sma_20":88855.0,"sma_60":98253.33,"sma_120":96211.67},{"date":"2024-12-05","open":85931,"high":88112,"low":84544,"close":86625,"volume":86783,"rsi_14":44.41,"sma_20":88515.0,"sma_60":97931.67,"sma_120":96066.67},{"date":"2024-12-06","open":86625,"high":86724,"low":80381,"close":82958,"volume":266243,"rsi_14":44.25,"sma_20":87955.0,"sma_60":97670.0,"sma_120":95978.33},{"date":"2024-12-09","open":78200,"high":78299,"low":74434,"close":74930,"volume":415172,"rsi_14":35.28,"sma_20":86805.0,"sma_60":97265.0,"sma_120":95823.33},{"date":"2024-12-10","open":76317,"high":81174,"low":76317,"close":80480,"volume":175277,"rsi_14":46.56,"sma_20":86110.0,"sma_60":96946.67,"sma_120":95726.67},{"date":"2024-12-11","open":80480,"high":82462,"low":79489,"close":80876,"volume":107980,"rsi_14":44.59,"sma_20":85655.0,"sma_60":96648.33,"sma_120":95636.67},{"date":"2024-12-12","open":81471,"high":84940,"low":81372,"close":82958,"volume":284773,"rsi_14":50.67,"sma_20":85310.0,"sma_60":96430.0,"sma_120":95565.0},{"date":"2024-12-13","open":82958,"high":85138,"low":82561,"close":84643,"volume":120779,"rsi_14":50.27,"sma_20":85050.0,"sma_60":96205.0,"sma_120":95507.5},{"date":"2024-12-16","open":86427,"high":88706,"low":85336,"close":88211,"volume":193314,"rsi_14":56.89,"sma_20":85150.0,"sma_60":95991.67,"sma_120":95475.0},{"date":"2024-12-17","open":88805,"high":89301,"low":87220,"close":88508,"volume":87728,"rsi_14":57.8,"sma_20":85305.0,"sma_60":95655.0,"sma_120":95445.83},{"date":"2024-12-18","open":89004,"high":89004,"low":86724,"close":88211,"volume":106393,"rsi_14":48.78,"sma_20":85560.0,"sma_60":95188.33,"sma_120":95459.17},{"date":"2024-12-19","open":86129,"high":87220,"low":83552,"close":84345,"volume":184383,"rsi_14":45.85,"sma_20":85530.0,"sma_60":94730.0,"sma_120":95442.5},{"date":"2024-12-20","open":86129,"high":89797,"low":82066,"close":84048,"volume":394736,"rsi_14":43.03,"sma_20":85610.0,"sma_60":94331.67,"sma_120":95431.67},{"date":"2024-12-23","open":84841,"high":87616,"low":84544,"close":84544,"volume":175588,"rsi_14":43.03,"sma_20":85615.0,"sma_60":94031.67,"sma_120":95418.33},{"date":"2024-12-24","open":84444,"high":86427,"low":83949,"close":85336,"volume":92077,"rsi_14":48.42,"sma_20":85740.0,"sma_60":93733.33,"sma_120":95423.33},{"date":"2024-12-26","open":85336,"high":87418,"low":85237,"close":86228,"volume":116584,"rsi_14":49.38,"sma_20":85930.0,"sma_60":93515.0,"sma_120":95400.0},{"date":"2024-12-27","open":86627,"high":89319,"low":85630,"close":86428,"volume":126123,"rsi_14":55.21,"sma_20":85775.0,"sma_60":93281.67,"sma_120":95392.5},{"date":"2024-12-30","open":85929,"high":89917,"low":85929,"close":88621,"volume":183609,"rsi_14":79.04,"sma_20":85820.0,"sma_60":93088.33,"sma_120":95424.17},{"date":"2025-01-02","open":88721,"high":88820,"low":85132,"close":85132,"volume":120855,"rsi_14":60.1,"sma_20":85615.0,"sma_60":92736.67,"sma_120":95437.5},{"date":"2025-01-03","open":85630,"high":91911,"low":83936,"close":91213,"volume":278061,"rsi_14":68.68,"sma_20":85690.0,"sma_60":92475.0,"sma_120":95432.5},{"date":"2025-01-06","open":90216,"high":91711,"low":88920,"close":91013,"volume":120426,"rsi_14":65.45,"sma_20":85900.0,"sma_60":92205.0,"sma_120":95425.0},{"date":"2025-01-07","open":91013,"high":93805,"low":89917,"close":91711,"volume":140379,"rsi_14":63.98,"sma_20":86130.0,"sma_60":91970.0,"sma_120":95414.17},{"date":"2025-01-08","open":91612,"high":92608,"low":88422,"close":88521,"volume":179711,"rsi_14":49.57,"sma_20":86385.0,"sma_60":91636.67,"sma_120":95350.83},{"date":"2025-01-09","open":88621,"high":94303,"low":87425,"close":93904,"volume":276913,"rsi_14":58.66,"sma_20":87315.0,"sma_60":91398.33,"sma_120":95349.17},{"date":"2025-01-10","open":93207,"high":93805,"low":92210,"close":92708,"volume":84932,"rsi_14":56.85,"sma_20":87905.0,"sma_60":91130.0,"sma_120":95334.17},{"date":"2025-01-13","open":92509,"high":92509,"low":89319,"close":90116,"volume":100769,"rsi_14":59.5,"sma_20":88345.0,"sma_60":90876.67,"sma_120":95305.0},{"date":"2025-01-14","open":91312,"high":92608,"low":89817,"close":90116,"volume":102489,"rsi_14":60.14,"sma_20":88680.0,"sma_60":90653.33,"sma_120":95291.67},{"date":"2025-01-15","open":90316,"high":90415,"low":86926,"close":87524,"volume":123624,"rsi_14":54.21,"sma_20":88800.0,"sma_60":90283.33,"sma_120":95247.5},{"date":"2025-01-16","open":88820,"high":90914,"low":87923,"close":89817,"volume":141803,"rsi_14":56.41,"sma_20":88855.0,"sma_60":89960.0,"sma_120":95198.33},{"date":"2025-01-17","open":89219,"high":89817,"low":86229,"close":86528,"volume":155552,"rsi_14":49.7,"sma_20":88730.0,"sma_60":89696.67,"sma_120":95163.33},{"date":"2025-01-20","open":86129,"high":87225,"low":84534,"close":85032,"volume":168491,"rsi_14":47.99,"sma_20":88545.0,"sma_60":89465.0,"sma_120":95131.67},{"date":"2025-01-21","open":85431,"high":87524,"low":84733,"close":85531,"volume":113982,"rsi_14":45.32,"sma_20":88580.0,"sma_60":89245.0,"sma_120":95109.17},{"date":"2025-01-22","open":85929,"high":90116,"low":85830,"close":88322,"volume":207948,"rsi_14":54.94,"sma_20":88770.0,"sma_60":89100.0,"sma_120":95083.33},{"date":"2025-01-23","open":87325,"high":89917,"low":86528,"close":87126,"volume":131886,"rsi_14":42.55,"sma_20":88875.0,"sma_60":89005.0,"sma_120":95070.0},{"date":"2025-01-24","open":87225,"high":88422,"low":86926,"close":87126,"volume":92777,"rsi_14":42.86,"sma_20":88940.0,"sma_60":88883.33,"sma_120":95015.83},{"date":"2025-01-31","open":87724,"high":88422,"low":85531,"close":86528,"volume":85741,"rsi_14":40.44,"sma_20":88930.0,"sma_60":88706.67,"sma_120":94961.67},{"date":"2025-02-03","open":85032,"high":85531,"low":79849,"close":80048,"volume":207626,"rsi_14":36.07,"sma_20":88610.0,"sma_60":88373.33,"sma_120":94845.0},{"date":"2025-02-04","open":82141,"high":84534,"low":81643,"close":82540,"volume":126744,"rsi_14":29.35,"sma_20":88305.0,"sma_60":88158.33,"sma_120":94791.67},{"date":"2025-02-05","open":83238,"high":83338,"low":81145,"close":82540,"volume":120035,"rsi_14":30.68,"sma_20":88175.0,"sma_60":87856.67,"sma_120":94745.0},{"date":"2025-02-06","open":84235,"high":90316,"low":83537,"close":89718,"volume":348103,"rsi_14":49.35,"sma_20":88100.0,"sma_60":87730.0,"sma_120":94792.5},{"date":"2025-02-07","open":88920,"high":89618,"low":87823,"close":88820,"volume":112575,"rsi_14":47.96,"sma_20":87990.0,"sma_60":87581.67,"sma_120":94916.67},{"date":"2025-02-10","open":90216,"high":97692,"low":88222,"close":93107,"volume":724629,"rsi_14":58.33,"sma_20":88060.0,"sma_60":87568.33,"sma_120":95005.83},{"date":"2025-02-11","open":93207,"high":93705,"low":89518,"close":89518,"volume":247217,"rsi_14":49.57,"sma_20":88110.0,"sma_60":87483.33,"sma_120":95013.33},{"date":"2025-02-12","open":89219,"high":89418,"low":85132,"close":85531,"volume":231615,"rsi_14":48.6,"sma_20":87690.0,"sma_60":87270.0,"sma_120":94989.17},{"date":"2025-02-13","open":86228,"high":86228,"low":84534,"close":85032,"volume":125438,"rsi_14":50.0,"sma_20":87305.0,"sma_60":87106.67,"sma_120":94944.17},{"date":"2025-02-14","open":85929,"high":86129,"low":83437,"close":84135,"volume":197009,"rsi_14":48.0,"sma_20":87005.0,"sma_60":87001.67,"sma_120":94888.33},{"date":"2025-02-17","open":84135,"high":84634,"low":83238,"close":84235,"volume":125259,"rsi_14":43.65,"sma_20":86710.0,"sma_60":86900.0,"sma_120":94849.17},{"date":"2025-02-18","open":84334,"high":84434,"low":82042,"close":83338,"volume":164351,"rsi_14":44.06,"sma_20":86500.0,"sma_60":86783.33,"sma_120":94802.5},{"date":"2025-02-19","open":82640,"high":83238,"low":81743,"close":82141,"volume":142302,"rsi_14":42.47,"sma_20":86115.0,"sma_60":86706.67,"sma_120":94697.5},{"date":"2025-02-20","open":81743,"high":82341,"low":80546,"close":80746,"volume":146492,"rsi_14":41.47,"sma_20":85825.0,"sma_60":86620.0,"sma_120":94536.67},{"date":"2025-02-21","open":80746,"high":83736,"low":80247,"close":82540,"volume":159567,"rsi_14":54.27,"sma_20":85700.0,"sma_60":86601.67,"sma_120":94405.83},{"date":"2025-02-24","open":82540,"high":83437,"low":79948,"close":81244,"volume":175755,"rsi_14":47.69,"sma_20":85485.0,"sma_60":86531.67,"sma_120":94210.83},{"date":"2025-02-25","open":80746,"high":82939,"low":80048,"close":82042,"volume":123249,"rsi_14":49.13,"sma_20":85170.0,"sma_60":86516.67,"sma_120":94042.5},{"date":"2025-02-26","open":81942,"high":83238,"low":81444,"close":81743,"volume":74234,"rsi_14":31.82,"sma_20":84900.0,"sma_60":86463.33,"sma_120":93825.0},{"date":"2025-02-27","open":81244,"high":82141,"low":77755,"close":79051,"volume":243555,"rsi_14":29.41,"sma_20":84495.0,"sma_60":86391.67,"sma_120":93531.67},{"date":"2025-02-28","open":78254,"high":79151,"low":75562,"close":76260,"volume":201429,"rsi_14":12.11,"sma_20":83980.0,"sma_60":86280.0,"sma_120":93223.33},{"date":"2025-03-04","open":76459,"high":77356,"low":74864,"close":77157,"volume":134451,"rsi_14":18.37,"sma_20":83835.0,"sma_60":86073.33,"sma_120":92906.67},{"date":"2025-03-05","open":77057,"high":80247,"low":76758,"close":78652,"volume":136342,"rsi_14":29.82,"sma_20":83640.0,"sma_60":85921.67,"sma_120":92625.0},{"date":"2025-03-06","open":79350,"high":79350,"low":76758,"close":78453,"volume":125404,"rsi_14":30.36,"sma_20":83435.0,"sma_60":85741.67,"sma_120":92322.5},{"date":"2025-03-07","open":77755,"high":78951,"low":74665,"close":74864,"volume":212740,"rsi_14":26.15,"sma_20":82690.0,"sma_60":85493.33,"sma_120":92026.67},{"date":"2025-03-10","open":73967,"high":76160,"low":72771,"close":75163,"volume":93250,"rsi_14":26.9,"sma_20":82005.0,"sma_60":85298.33,"sma_120":91775.83},{"date":"2025-03-11","open":72871,"high":74565,"low":72571,"close":73070,"volume":149620,"rsi_14":25.36,"sma_20":81000.0,"sma_60":85063.33,"sma_120":91497.5},{"date":"2025-03-12","open":73170,"high":74366,"low":73070,"close":73867,"volume":81802,"rsi_14":29.76,"sma_20":80215.0,"sma_60":84903.33,"sma_120":91286.67},{"date":"2025-03-13","open":74765,"high":75064,"low":73170,"close":74166,"volume":112137,"rsi_14":32.99,"sma_20":79645.0,"sma_60":84883.33,"sma_120":91074.17},{"date":"2025-03-14","open":74565,"high":76260,"low":73867,"close":75363,"volume":82500,"rsi_14":30.85,"sma_20":79160.0,"sma_60":84790.0,"sma_120":90868.33},{"date":"2025-03-17","open":76061,"high":76260,"low":74366,"close":75961,"volume":70679,"rsi_14":35.36,"sma_20":78750.0,"sma_60":84700.0,"sma_120":90674.17},{"date":"2025-03-18","open":75761,"high":77655,"low":75064,"close":76958,"volume":92335,"rsi_14":36.07,"sma_20":78385.0,"sma_60":84591.67,"sma_120":90510.83},{"date":"2025-03-19","open":76758,"high":77655,"low":75761,"close":75961,"volume":98625,"rsi_14":34.74,"sma_20":78015.0,"sma_60":84438.33,"sma_120":90321.67},{"date":"2025-03-20","open":75363,"high":77057,"low":75213,"close":75662,"volume":84651,"rsi_14":39.76,"sma_20":77690.0,"sma_60":84220.0,"sma_120":90105.83},{"date":"2025-03-21","open":75662,"high":77057,"low":75064,"close":75562,"volume":92451,"rsi_14":47.48,"sma_20":77430.0,"sma_60":83995.0,"sma_120":89825.0},{"date":"2025-03-24","open":75263,"high":78453,"low":74964,"close":76758,"volume":57903,"rsi_14":48.59,"sma_20":77140.0,"sma_60":83795.0,"sma_120":89491.67},{"date":"2025-03-25","open":76061,"high":77955,"low":75961,"close":76958,"volume":82246,"rsi_14":43.41,"sma_20":76925.0,"sma_60":83663.33,"sma_120":89196.67},{"date":"2025-03-26","open":77655,"high":77755,"low":75662,"close":76958,"volume":43880,"rsi_14":44.09,"sma_20":76670.0,"sma_60":83536.67,"sma_120":88934.17},{"date":"2025-03-27","open":76360,"high":77157,"low":75761,"close":75961,"volume":53857,"rsi_14":55.45,"sma_20":76380.0,"sma_60":83385.0,"sma_120":88708.33},{"date":"2025-03-28","open":76260,"high":76559,"low":73369,"close":73867,"volume":65312,"rsi_14":44.54,"sma_20":76120.0,"sma_60":83185.0,"sma_120":88459.17},{"date":"2025-03-31","open":71774,"high":73768,"low":69980,"close":71874,"volume":98271,"rsi_14":44.92,"sma_20":75900.0,"sma_60":82936.67,"sma_120":88225.83},{"date":"2025-04-01","open":71774,"high":75562,"low":71774,"close":74765,"volume":59371,"rsi_14":53.24,"sma_20":75780.0,"sma_60":82741.67,"sma_120":88011.67},{"date":"2025-04-02","open":74665,"high":74765,"low":72572,"close":72771,"volume":44791,"rsi_14":45.51,"sma_20":75485.0,"sma_60":82476.67,"sma_120":87782.5},{"date":"2025-04-03","open":71176,"high":74964,"low":70977,"close":74166,"volume":53024,"rsi_14":46.2,"sma_20":75270.0,"sma_60":82293.33,"sma_120":87515.0},{"date":"2025-04-04","open":73369,"high":75462,"low":72272,"close":73668,"volume":76410,"rsi_14":42.68,"sma_20":75210.0,"sma_60":82000.0,"sma_120":87237.5},{"date":"2025-04-07","open":70578,"high":71475,"low":66391,"close":67089,"volume":210869,"rsi_14":26.76,"sma_20":74805.0,"sma_60":81600.0,"sma_120":86902.5},{"date":"2025-04-08","open":68385,"high":74067,"low":67488,"close":72572,"volume":145962,"rsi_14":43.41,"sma_20":74780.0,"sma_60":81280.0,"sma_120":86625.0},{"date":"2025-04-09","open":72571,"high":72571,"low":67188,"close":67986,"volume":133530,"rsi_14":37.21,"sma_20":74485.0,"sma_60":80936.67,"sma_120":86286.67},{"date":"2025-04-10","open":71674,"high":73170,"low":70977,"close":73170,"volume":95841,"rsi_14":46.59,"sma_20":74435.0,"sma_60":80590.0,"sma_120":85994.17},{"date":"2025-04-11","open":72272,"high":76459,"low":70977,"close":75861,"volume":116516,"rsi_14":48.77,"sma_20":74460.0,"sma_60":80308.33,"sma_120":85719.17},{"date":"2025-04-14","open":75861,"high":78154,"low":75462,"close":77257,"volume":98408,"rsi_14":50.4,"sma_20":74525.0,"sma_60":80093.33,"sma_120":85485.0},{"date":"2025-04-15","open":78154,"high":78852,"low":76360,"close":77955,"volume":95511,"rsi_14":51.3,"sma_20":74575.0,"sma_60":79890.0,"sma_120":85271.67},{"date":"2025-04-16","open":77257,"high":78553,"low":75263,"close":75761,"volume":71190,"rsi_14":49.75,"sma_20":74565.0,"sma_60":79693.33,"sma_120":84988.33},{"date":"2025-04-17","open":75662,"high":76758,"low":75562,"close":75861,"volume":43415,"rsi_14":52.65,"sma_20":74575.0,"sma_60":79460.0,"sma_120":84710.0},{"date":"2025-04-18","open":75363,"high":77157,"low":75263,"close":76360,"volume":56111,"rsi_14":56.2,"sma_20":74615.0,"sma_60":79290.0,"sma_120":84493.33},{"date":"2025-04-21","open":75861,"high":76260,"low":74864,"close":75562,"volume":29935,"rsi_14":51.17,"sma_20":74555.0,"sma_60":79131.67,"sma_120":84298.33},{"date":"2025-04-22","open":73867,"high":76758,"low":73867,"close":76061,"volume":51037,"rsi_14":55.05,"sma_20":74510.0,"sma_60":78973.33,"sma_120":84109.17},{"date":"2025-04-23","open":76559,"high":76758,"low":75861,"close":76459,"volume":36455,"rsi_14":53.63,"sma_20":74485.0,"sma_60":78775.0,"sma_120":83937.5},{"date":"2025-04-24","open":75861,"high":78054,"low":75861,"close":77157,"volume":50725,"rsi_14":55.49,"sma_20":74545.0,"sma_60":78608.33,"sma_120":83806.67},{"date":"2025-04-25","open":77157,"high":77855,"low":76659,"close":76858,"volume":38957,"rsi_14":69.14,"sma_20":74695.0,"sma_60":78436.67,"sma_120":83660.0},{"date":"2025-04-28","open":76858,"high":81145,"low":76559,"close":79051,"volume":180988,"rsi_14":64.57,"sma_20":75055.0,"sma_60":78311.67,"sma_120":83509.17},{"date":"2025-04-29","open":79948,"high":80048,"low":75961,"close":77955,"volume":102159,"rsi_14":76.6,"sma_20":75215.0,"sma_60":78276.67,"sma_120":83325.0},{"date":"2025-04-30","open":77257,"high":80845,"low":76758,"close":78752,"volume":118774,"rsi_14":69.44,"sma_20":75515.0,"sma_60":78213.33,"sma_120":83185.83},{"date":"2025-05-02","open":77855,"high":79250,"low":77655,"close":78652,"volume":41749,"rsi_14":61.86,"sma_20":75740.0,"sma_60":78148.33,"sma_120":83002.5},{"date":"2025-05-07","open":78054,"high":78054,"low":74466,"close":74765,"volume":106130,"rsi_14":41.26,"sma_20":75795.0,"sma_60":77898.33,"sma_120":82814.17},{"date":"2025-05-08","open":74864,"high":76659,"low":74665,"close":75263,"volume":88072,"rsi_14":40.43,"sma_20":76205.0,"sma_60":77671.67,"sma_120":82626.67},{"date":"2025-05-09","open":75263,"high":75462,"low":74067,"close":74366,"volume":42817,"rsi_14":44.53,"sma_20":76295.0,"sma_60":77358.33,"sma_120":82463.33},{"date":"2025-05-12","open":74765,"high":74765,"low":71176,"close":71475,"volume":122624,"rsi_14":35.9,"sma_20":76470.0,"sma_60":77056.67,"sma_120":82270.0},{"date":"2025-05-13","open":72472,"high":73867,"low":72073,"close":73369,"volume":68046,"rsi_14":41.18,"sma_20":76480.0,"sma_60":76853.33,"sma_120":82061.67},{"date":"2025-05-14","open":72173,"high":74067,"low":71575,"close":73967,"volume":48103,"rsi_14":45.24,"sma_20":76385.0,"sma_60":76668.33,"sma_120":81887.5},{"date":"2025-05-15","open":73369,"high":74964,"low":73170,"close":74366,"volume":49502,"rsi_14":44.91,"sma_20":76240.0,"sma_60":76505.0,"sma_120":81753.33},{"date":"2025-05-16","open":74067,"high":74665,"low":72272,"close":72572,"volume":42707,"rsi_14":39.23,"sma_20":75970.0,"sma_60":76310.0,"sma_120":81605.0},{"date":"2025-05-19","open":72372,"high":72571,"low":70578,"close":71375,"volume":71243,"rsi_14":34.41,"sma_20":75750.0,"sma_60":76110.0,"sma_120":81446.67},{"date":"2025-05-20","open":71973,"high":77057,"low":71674,"close":73668,"volume":108267,"rsi_14":42.23,"sma_20":75640.0,"sma_60":75968.33,"sma_120":81337.5},{"date":"2025-05-21","open":74665,"high":76160,"low":73967,"close":75462,"volume":59396,"rsi_14":41.09,"sma_20":75595.0,"sma_60":75880.0,"sma_120":81250.0},{"date":"2025-05-22","open":75761,"high":78054,"low":74864,"close":75363,"volume":100576,"rsi_14":43.23,"sma_20":75585.0,"sma_60":75760.0,"sma_120":81180.83},{"date":"2025-05-23","open":75064,"high":76061,"low":73867,"close":75263,"volume":44742,"rsi_14":40.54,"sma_20":75545.0,"sma_60":75660.0,"sma_120":81095.83},{"date":"2025-05-26","open":76260,"high":76758,"low":75263,"close":76360,"volume":55417,"rsi_14":44.1,"sma_20":75540.0,"sma_60":75565.0,"sma_120":81040.83},{"date":"2025-05-27","open":76260,"high":77257,"low":75562,"close":77257,"volume":66330,"rsi_14":57.58,"sma_20":75545.0,"sma_60":75490.0,"sma_120":80976.67},{"date":"2025-05-28","open":77655,"high":77655,"low":75861,"close":76160,"volume":58065,"rsi_14":52.63,"sma_20":75510.0,"sma_60":75441.67,"sma_120":80916.67},{"date":"2025-05-29","open":77057,"high":78652,"low":76459,"close":77257,"volume":87549,"rsi_14":58.38,"sma_20":75420.0,"sma_60":75458.33,"sma_120":80869.17},{"date":"2025-05-30","open":77257,"high":80148,"low":77057,"close":78951,"volume":129607,"rsi_14":73.29,"sma_20":75470.0,"sma_60":75488.33,"sma_120":80780.83},{"date":"2025-06-02","open":78553,"high":80247,"low":77057,"close":79250,"volume":102632,"rsi_14":70.34,"sma_20":75495.0,"sma_60":75498.33,"sma_120":80710.0},{"date":"2025-06-04","open":80746,"high":80845,"low":77057,"close":77955,"volume":117125,"rsi_14":63.16,"sma_20":75460.0,"sma_60":75490.0,"sma_120":80615.83},{"date":"2025-06-05","open":78353,"high":78852,"low":76858,"close":76958,"volume":76309,"rsi_14":58.23,"sma_20":75570.0,"sma_60":75525.0,"sma_120":80509.17},{"date":"2025-06-09","open":77157,"high":80347,"low":76758,"close":80048,"volume":161612,"rsi_14":71.93,"sma_20":75810.0,"sma_60":75606.67,"sma_120":80452.5},{"date":"2025-06-10","open":80048,"high":84434,"low":79550,"close":82939,"volume":208627,"rsi_14":80.85,"sma_20":76240.0,"sma_60":75771.67,"sma_120":80417.5},{"date":"2025-06-11","open":83039,"high":83736,"low":82141,"close":83437,"volume":89924,"rsi_14":78.82,"sma_20":76840.0,"sma_60":75931.67,"sma_120":80417.5},{"date":"2025-06-12","open":84135,"high":84534,"low":82739,"close":82739,"volume":133361,"rsi_14":72.96,"sma_20":77310.0,"sma_60":76075.0,"sma_120":80479.17},{"date":"2025-06-13","open":82739,"high":83238,"low":79051,"close":80945,"volume":151195,"rsi_14":65.91,"sma_20":77660.0,"sma_60":76168.33,"sma_120":80479.17},{"date":"2025-06-16","open":81045,"high":82141,"low":78652,"close":79649,"volume":97063,"rsi_14":61.7,"sma_20":77925.0,"sma_60":76230.0,"sma_120":80465.0},{"date":"2025-06-17","open":79250,"high":80148,"low":78353,"close":78852,"volume":53847,"rsi_14":56.76,"sma_20":78240.0,"sma_60":76261.67,"sma_120":80426.67},{"date":"2025-06-18","open":78453,"high":78951,"low":77356,"close":77755,"volume":77139,"rsi_14":51.34,"sma_20":78560.0,"sma_60":76291.67,"sma_120":80365.0},{"date":"2025-06-19","open":78453,"high":78553,"low":76559,"close":77057,"volume":55054,"rsi_14":52.46,"sma_20":78730.0,"sma_60":76315.0,"sma_120":80267.5},{"date":"2025-06-20","open":78353,"high":81543,"low":78254,"close":80546,"volume":146728,"rsi_14":57.97,"sma_20":78985.0,"sma_60":76398.33,"sma_120":80196.67},{"date":"2025-06-23","open":80048,"high":80048,"low":77456,"close":78054,"volume":98057,"rsi_14":47.91,"sma_20":79120.0,"sma_60":76420.0,"sma_120":80107.5},{"date":"2025-06-24","open":78951,"high":79649,"low":77855,"close":78852,"volume":96869,"rsi_14":49.09,"sma_20":79300.0,"sma_60":76451.67,"sma_120":80057.5},{"date":"2025-06-25","open":79051,"high":79948,"low":77955,"close":78951,"volume":57218,"rsi_14":52.4,"sma_20":79430.0,"sma_60":76485.0,"sma_120":80010.83},{"date":"2025-06-26","open":79749,"high":79749,"low":77257,"close":77456,"volume":62839,"rsi_14":51.17,"sma_20":79440.0,"sma_60":76510.0,"sma_120":79947.5},{"date":"2025-06-27","open":77955,"high":78852,"low":76061,"close":76260,"volume":65279,"rsi_14":40.21,"sma_20":79445.0,"sma_60":76550.0,"sma_120":79867.5},{"date":"2025-06-30","open":76858,"high":77456,"low":75861,"close":76758,"volume":50798,"rsi_14":31.76,"sma_20":79420.0,"sma_60":76631.67,"sma_120":79784.17},{"date":"2025-07-01","open":77356,"high":84235,"low":77356,"close":84135,"volume":276330,"rsi_14":51.46,"sma_20":79680.0,"sma_60":76788.33,"sma_120":79765.0},{"date":"2025-07-02","open":85032,"high":89020,"low":84434,"close":85929,"volume":327023,"rsi_14":56.4,"sma_20":80015.0,"sma_60":77008.33,"sma_120":79742.5},{"date":"2025-07-03","open":86428,"high":88621,"low":85531,"close":87724,"volume":181271,"rsi_14":63.6,"sma_20":80505.0,"sma_60":77235.0,"sma_120":79764.17},{"date":"2025-07-04","open":87724,"high":88721,"low":84135,"close":84534,"volume":148735,"rsi_14":59.11,"sma_20":80885.0,"sma_60":77416.67,"sma_120":79708.33},{"date":"2025-07-07","open":83238,"high":84933,"low":82839,"close":83736,"volume":65961,"rsi_14":59.11,"sma_20":81070.0,"sma_60":77695.0,"sma_120":79647.5},{"date":"2025-07-08","open":83537,"high":84434,"low":82042,"close":83437,"volume":90254,"rsi_14":60.92,"sma_20":81095.0,"sma_60":77876.67,"sma_120":79578.33},{"date":"2025-07-09","open":84035,"high":84035,"low":82042,"close":82241,"volume":67859,"rsi_14":59.77,"sma_20":81035.0,"sma_60":78115.0,"sma_120":79525.83},{"date":"2025-07-10","open":84235,"high":86727,"low":82241,"close":85331,"volume":185674,"rsi_14":59.16,"sma_20":81165.0,"sma_60":78318.33,"sma_120":79454.17},{"date":"2025-07-11","open":86229,"high":86428,"low":82939,"close":83039,"volume":102589,"rsi_14":59.62,"sma_20":81270.0,"sma_60":78438.33,"sma_120":79373.33},{"date":"2025-07-14","open":83936,"high":85232,"low":81643,"close":84135,"volume":100666,"rsi_14":60.08,"sma_20":81495.0,"sma_60":78553.33,"sma_120":79323.33},{"date":"2025-07-15","open":83836,"high":86029,"low":83836,"close":85630,"volume":85294,"rsi_14":62.09,"sma_20":81835.0,"sma_60":78681.67,"sma_120":79285.83},{"date":"2025-07-16","open":84933,"high":89020,"low":83736,"close":87624,"volume":138861,"rsi_14":68.09,"sma_20":82330.0,"sma_60":78880.0,"sma_120":79286.67},{"date":"2025-07-17","open":87823,"high":89518,"low":86827,"close":88621,"volume":170513,"rsi_14":72.14,"sma_20":82910.0,"sma_60":79093.33,"sma_120":79276.67},{"date":"2025-07-18","open":91312,"high":95001,"low":89319,"close":93605,"volume":444586,"rsi_14":76.0,"sma_20":83565.0,"sma_60":79381.67,"sma_120":79335.83},{"date":"2025-07-21","open":93605,"high":94004,"low":90714,"close":92907,"volume":191052,"rsi_14":67.05,"sma_20":84310.0,"sma_60":79671.67,"sma_120":79401.67},{"date":"2025-07-22","open":92907,"high":96696,"low":90914,"close":94004,"volume":274849,"rsi_14":66.14,"sma_20":85070.0,"sma_60":79971.67,"sma_120":79472.5},{"date":"2025-07-23","open":94702,"high":96197,"low":93506,"close":94502,"volume":184635,"rsi_14":64.29,"sma_20":85850.0,"sma_60":80273.33,"sma_120":79524.17},{"date":"2025-07-24","open":96696,"high":102278,"low":91711,"close":92409,"volume":1139006,"rsi_14":67.4,"sma_20":86600.0,"sma_60":80528.33,"sma_120":79568.33},{"date":"2025-07-25","open":92309,"high":93207,"low":88123,"close":89319,"volume":280734,"rsi_14":61.2,"sma_20":87255.0,"sma_60":80736.67,"sma_120":79586.67},{"date":"2025-07-28","open":87923,"high":90216,"low":87524,"close":88920,"volume":187503,"rsi_14":60.96,"sma_20":87865.0,"sma_60":80901.67,"sma_120":79606.67},{"date":"2025-07-29","open":88222,"high":88820,"low":85730,"close":87225,"volume":152945,"rsi_14":59.77,"sma_20":88020.0,"sma_60":81056.67,"sma_120":79666.67},{"date":"2025-07-30","open":86727,"high":86926,"low":84634,"close":85830,"volume":140704,"rsi_14":51.05,"sma_20":88015.0,"sma_60":81175.0,"sma_120":79694.17},{"date":"2025-07-31","open":87225,"high":88621,"low":85630,"close":86827,"volume":160373,"rsi_14":58.41,"sma_20":87970.0,"sma_60":81311.67,"sma_120":79730.0},{"date":"2025-08-01","open":85232,"high":86029,"low":82141,"close":82440,"volume":211809,"rsi_14":46.72,"sma_20":87865.0,"sma_60":81440.0,"sma_120":79669.17},{"date":"2025-08-04","open":83936,"high":87126,"low":82640,"close":86926,"volume":142685,"rsi_14":52.25,"sma_20":88025.0,"sma_60":81635.0,"sma_120":79653.33},{"date":"2025-08-05","open":88222,"high":92210,"low":87026,"close":90714,"volume":232797,"rsi_14":55.05,"sma_20":88390.0,"sma_60":81908.33,"sma_120":79633.33},{"date":"2025-08-06","open":89718,"high":91711,"low":89219,"close":90615,"volume":83934,"rsi_14":53.36,"sma_20":88810.0,"sma_60":82228.33,"sma_120":79642.5},{"date":"2025-08-07","open":90216,"high":90914,"low":89119,"close":89718,"volume":60585,"rsi_14":42.41,"sma_20":89030.0,"sma_60":82501.67,"sma_120":79677.5},{"date":"2025-08-08","open":90714,"high":91113,"low":88521,"close":89020,"volume":68976,"rsi_14":42.41,"sma_20":89330.0,"sma_60":82753.33,"sma_120":79710.83},{"date":"2025-08-11","open":90116,"high":91911,"low":88721,"close":91512,"volume":114103,"rsi_14":45.39,"sma_20":89700.0,"sma_60":83040.0,"sma_120":79772.5},{"date":"2025-08-12","open":91312,"high":93007,"low":90017,"close":90216,"volume":83289,"rsi_14":42.29,"sma_20":89930.0,"sma_60":83335.0,"sma_120":79822.5},{"date":"2025-08-13","open":91512,"high":93705,"low":91113,"close":93406,"volume":142616,"rsi_14":51.72,"sma_20":90220.0,"sma_60":83703.33,"sma_120":79906.67},{"date":"2025-08-14","open":93207,"high":93904,"low":91861,"close":92509,"volume":88664,"rsi_14":55.97,"sma_20":90415.0,"sma_60":84018.33,"sma_120":79993.33},{"date":"2025-08-18","open":92309,"high":94104,"low":91213,"close":91312,"volume":72660,"rsi_14":54.35,"sma_20":90300.0,"sma_60":84283.33,"sma_120":80081.67},{"date":"2025-08-19","open":91711,"high":91811,"low":88721,"close":89119,"volume":84240,"rsi_14":53.38,"sma_20":90110.0,"sma_60":84513.33,"sma_120":80136.67},{"date":"2025-08-20","open":88023,"high":89418,"low":86428,"close":89119,"volume":81863,"rsi_14":56.18,"sma_20":89865.0,"sma_60":84745.0,"sma_120":80202.5},{"date":"2025-08-21","open":88422,"high":89518,"low":87325,"close":87923,"volume":75093,"rsi_14":52.04,"sma_20":89535.0,"sma_60":84938.33,"sma_120":80251.67},{"date":"2025-08-22","open":90216,"high":95101,"low":89917,"close":91711,"volume":207218,"rsi_14":67.68,"sma_20":89500.0,"sma_60":85180.0,"sma_120":80335.0},{"date":"2025-08-25","open":93605,"high":93705,"low":92110,"close":92409,"volume":131062,"rsi_14":62.22,"sma_20":89655.0,"sma_60":85451.67,"sma_120":80446.67},{"date":"2025-08-26","open":91911,"high":94702,"low":91412,"close":94004,"volume":157582,"rsi_14":58.13,"sma_20":89910.0,"sma_60":85731.67,"sma_120":80595.0},{"date":"2025-08-27","open":94004,"high":94802,"low":93207,"close":94303,"volume":83701,"rsi_14":59.02,"sma_20":90265.0,"sma_60":85988.33,"sma_120":80738.33},{"date":"2025-08-28","open":94203,"high":94702,"low":92808,"close":93207,"volume":68018,"rsi_14":58.45,"sma_20":90635.0,"sma_60":86221.67,"sma_120":80860.0},{"date":"2025-08-29","open":93306,"high":94403,"low":92010,"close":92309,"volume":71589,"rsi_14":57.89,"sma_20":90910.0,"sma_60":86461.67,"sma_120":80975.83},{"date":"2025-09-01","open":92210,"high":92907,"low":90814,"close":92509,"volume":87394,"rsi_14":52.69,"sma_20":91415.0,"sma_60":86721.67,"sma_120":81123.33},{"date":"2025-09-02","open":92808,"high":96396,"low":92010,"close":95400,"volume":246485,"rsi_14":62.87,"sma_20":91840.0,"sma_60":86978.33,"sma_120":81292.5},{"date":"2025-09-03","open":99686,"high":101879,"low":97194,"close":98390,"volume":354454,"rsi_14":62.5,"sma_20":92225.0,"sma_60":87236.67,"sma_120":81504.17},{"date":"2025-09-04","open":99188,"high":99786,"low":97892,"close":99487,"volume":159991,"rsi_14":67.33,"sma_20":92670.0,"sma_60":87505.0,"sma_120":81718.33},{"date":"2025-09-05","open":99886,"high":99985,"low":97194,"close":97692,"volume":162435,"rsi_14":65.38,"sma_20":93070.0,"sma_60":87755.0,"sma_120":81915.0},{"date":"2025-09-08","open":99885,"high":100185,"low":97692,"close":97991,"volume":123038,"rsi_14":73.54,"sma_20":93520.0,"sma_60":88040.0,"sma_120":82104.17},{"date":"2025-09-09","open":94403,"high":95300,"low":92309,"close":92309,"volume":365326,"rsi_14":56.5,"sma_20":93560.0,"sma_60":88251.67,"sma_120":82240.83},{"date":"2025-09-10","open":93406,"high":96297,"low":92708,"close":93406,"volume":206006,"rsi_14":61.22,"sma_20":93720.0,"sma_60":88495.0,"sma_120":82378.33},{"date":"2025-09-11","open":93506,"high":94004,"low":90615,"close":91113,"volume":218670,"rsi_14":48.7,"sma_20":93605.0,"sma_60":88718.33,"sma_120":82505.0},{"date":"2025-09-12","open":92708,"high":96097,"low":92309,"close":94901,"volume":233504,"rsi_14":54.79,"sma_20":93725.0,"sma_60":89016.67,"sma_120":82665.83},{"date":"2025-09-15","open":95699,"high":95998,"low":93904,"close":95001,"volume":119701,"rsi_14":52.03,"sma_20":93910.0,"sma_60":89258.33,"sma_120":82828.33},{"date":"2025-09-16","open":94502,"high":95001,"low":92608,"close":93406,"volume":121467,"rsi_14":48.26,"sma_20":94125.0,"sma_60":89515.0,"sma_120":82967.5},{"date":"2025-09-17","open":93207,"high":93306,"low":91013,"close":91312,"volume":103098,"rsi_14":46.47,"sma_20":94235.0,"sma_60":89723.33,"sma_120":83087.5},{"date":"2025-09-18","open":91203,"high":91400,"low":89229,"close":90216,"volume":111601,"rsi_14":47.71,"sma_20":94395.0,"sma_60":89926.67,"sma_120":83205.83},{"date":"2025-09-19","open":91000,"high":94100,"low":90600,"close":94000,"volume":170857,"rsi_14":52.1,"sma_20":94495.0,"sma_60":90198.33,"sma_120":83354.17},{"date":"2025-09-22","open":94004,"high":94702,"low":92808,"close":94502,"volume":116085,"rsi_14":48.3,"sma_20":94600.0,"sma_60":90503.33,"sma_120":83526.67},{"date":"2025-09-23","open":94502,"high":95599,"low":92210,"close":93007,"volume":91318,"rsi_14":39.2,"sma_20":94550.0,"sma_60":90775.0,"sma_120":83703.33},{"date":"2025-09-24","open":93207,"high":93506,"low":90615,"close":92010,"volume":105956,"rsi_14":34.94,"sma_20":94435.0,"sma_60":90906.67,"sma_120":83847.5},{"date":"2025-09-25","open":92010,"high":92608,"low":90515,"close":90714,"volume":73219,"rsi_14":35.66,"sma_20":94310.0,"sma_60":90986.67,"sma_120":83997.5},{"date":"2025-09-26","open":89518,"high":89518,"low":87724,"close":88621,"volume":123440,"rsi_14":32.06,"sma_20":94125.0,"sma_60":91001.67,"sma_120":84118.33},{"date":"2025-09-29","open":89219,"high":89718,"low":87724,"close":89319,"volume":47518,"rsi_14":42.92,"sma_20":93965.0,"sma_60":91081.67,"sma_120":84249.17},{"date":"2025-09-30","open":89319,"high":89618,"low":88521,"close":89219,"volume":40450,"rsi_14":39.6,"sma_20":93655.0,"sma_60":91173.33,"sma_120":84434.17},{"date":"2025-10-01","open":89718,"high":89718,"low":87724,"close":88222,"volume":60797,"rsi_14":42.33,"sma_20":93145.0,"sma_60":91253.33,"sma_120":84565.0},{"date":"2025-10-02","open":89019,"high":90214,"low":88123,"close":88422,"volume":94827,"rsi_14":29.22,"sma_20":92595.0,"sma_60":91358.33,"sma_120":84736.67},{"date":"2025-10-10","open":88521,"high":91013,"low":86827,"close":90017,"volume":114068,"rsi_14":35.12,"sma_20":92210.0,"sma_60":91436.67,"sma_120":84877.5},{"date":"2025-10-13","open":90714,"high":94602,"low":89718,"close":94004,"volume":228164,"rsi_14":51.56,"sma_20":92010.0,"sma_60":91620.0,"sma_120":85029.17},{"date":"2025-10-14","open":93805,"high":95101,"low":92010,"close":92708,"volume":117948,"rsi_14":53.8,"sma_20":92030.0,"sma_60":91763.33,"sma_120":85158.33},{"date":"2025-10-15","open":93207,"high":95699,"low":92708,"close":95101,"volume":145323,"rsi_14":59.71,"sma_20":92115.0,"sma_60":91921.67,"sma_120":85301.67},{"date":"2025-10-16","open":95998,"high":97493,"low":94203,"close":94901,"volume":166897,"rsi_14":53.3,"sma_20":92305.0,"sma_60":92043.33,"sma_120":85461.67},{"date":"2025-10-17","open":95001,"high":98191,"low":94203,"close":96496,"volume":186810,"rsi_14":55.26,"sma_20":92385.0,"sma_60":92175.0,"sma_120":85634.17},{"date":"2025-10-20","open":97593,"high":105568,"low":96795,"close":105368,"volume":692691,"rsi_14":73.48,"sma_20":92905.0,"sma_60":92371.67,"sma_120":85876.67},{"date":"2025-10-21","open":107163,"high":108159,"low":93107,"close":94602,"volume":856780,"rsi_14":53.59,"sma_20":92965.0,"sma_60":92400.0,"sma_120":86035.83},{"date":"2025-10-22","open":95998,"high":98191,"low":94004,"close":94901,"volume":199634,"rsi_14":55.97,"sma_20":93145.0,"sma_60":92415.0,"sma_120":86193.33},{"date":"2025-10-23","open":94303,"high":94303,"low":90017,"close":90515,"volume":244142,"rsi_14":52.53,"sma_20":93115.0,"sma_60":92348.33,"sma_120":86310.83},{"date":"2025-10-24","open":91512,"high":91512,"low":89020,"close":89219,"volume":157274,"rsi_14":49.87,"sma_20":92890.0,"sma_60":92295.0,"sma_120":86411.67},{"date":"2025-10-27","open":90615,"high":93904,"low":89917,"close":93805,"volume":179432,"rsi_14":55.4,"sma_20":92855.0,"sma_60":92370.0,"sma_120":86553.33},{"date":"2025-10-28","open":95400,"high":97094,"low":93705,"close":96396,"volume":201519,"rsi_14":59.28,"sma_20":93025.0,"sma_60":92495.0,"sma_120":86698.33},{"date":"2025-10-29","open":96297,"high":101680,"low":93007,"close":100484,"volume":818794,"rsi_14":62.5,"sma_20":93450.0,"sma_60":92716.67,"sma_120":86886.67},{"date":"2025-10-30","open":101580,"high":101580,"low":95300,"close":96496,"volume":266002,"rsi_14":56.44,"sma_20":93740.0,"sma_60":92895.0,"sma_120":87035.0},{"date":"2025-10-31","open":97692,"high":102079,"low":97393,"close":100982,"volume":351191,"rsi_14":56.86,"sma_20":94360.0,"sma_60":93131.67,"sma_120":87221.67},{"date":"2025-11-03","open":99985,"high":101381,"low":99188,"close":100384,"volume":205614,"rsi_14":57.65,"sma_20":94915.0,"sma_60":93431.67,"sma_120":87435.83},{"date":"2025-11-04","open":99586,"high":102378,"low":98590,"close":100783,"volume":224580,"rsi_14":55.9,"sma_20":95495.0,"sma_60":93663.33,"sma_120":87649.17},{"date":"2025-11-05","open":102278,"high":102278,"low":96696,"close":99387,"volume":215565,"rsi_14":54.55,"sma_20":96055.0,"sma_60":93808.33,"sma_120":87858.33},{"date":"2025-11-06","open":100683,"high":100882,"low":98490,"close":99188,"volume":127648,"rsi_14":52.81,"sma_20":96590.0,"sma_60":93951.67,"sma_120":88090.0},{"date":"2025-11-07","open":98191,"high":98291,"low":94303,"close":95499,"volume":124102,"rsi_14":38.46,"sma_20":96865.0,"sma_60":94048.33,"sma_120":88275.0},{"date":"2025-11-10","open":96197,"high":96596,"low":94602,"close":96197,"volume":72647,"rsi_14":52.44,"sma_20":96975.0,"sma_60":94168.33,"sma_120":88460.83},{"date":"2025-11-11","open":96696,"high":98191,"low":95699,"close":96696,"volume":123456,"rsi_14":52.73,"sma_20":97175.0,"sma_60":94255.0,"sma_120":88647.5},{"date":"2025-11-12","open":98490,"high":101480,"low":97493,"close":99886,"volume":210271,"rsi_14":64.78,"sma_20":97415.0,"sma_60":94416.67,"sma_120":88875.83},{"date":"2025-11-13","open":100683,"high":103275,"low":100185,"close":101680,"volume":187111,"rsi_14":69.35,"sma_20":97755.0,"sma_60":94555.0,"sma_120":89129.17},{"date":"2025-11-14","open":100085,"high":106066,"low":99586,"close":103773,"volume":329636,"rsi_14":66.78,"sma_20":98120.0,"sma_60":94743.33,"sma_120":89380.83},{"date":"2025-11-17","open":104670,"high":105169,"low":101580,"close":103075,"volume":123396,"rsi_14":62.01,"sma_20":98005.0,"sma_60":94940.0,"sma_120":89611.67},{"date":"2025-11-18","open":103674,"high":103873,"low":100185,"close":101381,"volume":136013,"rsi_14":51.76,"sma_20":98345.0,"sma_60":95145.0,"sma_120":89829.17},{"date":"2025-11-19","open":101979,"high":102079,"low":97493,"close":98390,"volume":108362,"rsi_14":53.88,"sma_20":98520.0,"sma_60":95300.0,"sma_120":90022.5},{"date":"2025-11-20","open":99487,"high":102577,"low":98590,"close":101680,"volume":83684,"rsi_14":51.5,"sma_20":99080.0,"sma_60":95530.0,"sma_120":90234.17},{"date":"2025-11-21","open":99686,"high":100484,"low":98390,"close":99487,"volume":99648,"rsi_14":48.19,"sma_20":99595.0,"sma_60":95660.0,"sma_120":90420.0},{"date":"2025-11-24","open":101381,"high":101680,"low":97593,"close":97892,"volume":111507,"rsi_14":44.44,"sma_20":99800.0,"sma_60":95751.67,"sma_120":90601.67},{"date":"2025-11-25","open":98490,"high":99786,"low":97094,"close":97493,"volume":67082,"rsi_14":46.22,"sma_20":99855.0,"sma_60":95810.0,"sma_120":90770.83},{"date":"2025-11-26","open":97907,"high":104169,"low":97808,"close":103275,"volume":108697,"rsi_14":57.1,"sma_20":100010.0,"sma_60":95965.0,"sma_120":90976.67},{"date":"2025-11-27","open":104172,"high":109256,"low":101979,"close":107860,"volume":313314,"rsi_14":69.62,"sma_20":100580.0,"sma_60":96210.0,"sma_120":91215.83},{"date":"2025-11-28","open":109655,"high":116732,"low":107262,"close":116633,"volume":631840,"rsi_14":75.82,"sma_20":101365.0,"sma_60":96616.67,"sma_120":91539.17},{"date":"2025-12-01","open":118028,"high":119524,"low":114340,"close":116334,"volume":218262,"rsi_14":74.94,"sma_20":102165.0,"sma_60":97015.0,"sma_120":91868.33},{"date":"2025-12-02","open":116334,"high":118128,"low":114639,"close":117430,"volume":174767,"rsi_14":73.53,"sma_20":103000.0,"sma_60":97383.33,"sma_120":92180.83},{"date":"2025-12-03","open":116533,"high":121218,"low":115437,"close":118527,"volume":202971,"rsi_14":73.02,"sma_20":103960.0,"sma_60":97720.0,"sma_120":92478.33},{"date":"2025-12-04","open":117530,"high":119225,"low":115536,"close":117530,"volume":133819,"rsi_14":69.38,"sma_20":104880.0,"sma_60":98021.67,"sma_120":92763.33},{"date":"2025-12-05","open":114240,"high":118626,"low":113243,"close":117630,"volume":242003,"rsi_14":70.86,"sma_20":105990.0,"sma_60":98355.0,"sma_120":93055.0},{"date":"2025-12-08","open":122415,"high":128894,"low":119025,"close":124608,"volume":592854,"rsi_14":78.91,"sma_20":107415.0,"sma_60":98800.0,"sma_120":93420.0},{"date":"2025-12-09","open":123611,"high":130689,"low":121517,"close":127100,"volume":280970,"rsi_14":86.18,"sma_20":108940.0,"sma_60":99381.67,"sma_120":93816.67},{"date":"2025-12-10","open":125605,"high":126003,"low":122016,"close":124608,"volume":191869,"rsi_14":79.49,"sma_20":110180.0,"sma_60":99903.33,"sma_120":94199.17},{"date":"2025-12-11","open":126900,"high":130290,"low":124608,"close":128894,"volume":325774,"rsi_14":85.89,"sma_20":111545.0,"sma_60":100535.0,"sma_120":94626.67},{"date":"2025-12-12","open":128695,"high":130589,"low":126203,"close":126900,"volume":140098,"rsi_14":85.06,"sma_20":112705.0,"sma_60":101070.0,"sma_120":95043.33},{"date":"2025-12-15","open":125305,"high":132483,"low":125305,"close":131685,"volume":287755,"rsi_14":87.36,"sma_20":114140.0,"sma_60":101683.33,"sma_120":95470.83},{"date":"2025-12-16","open":133480,"high":133579,"low":129492,"close":130689,"volume":228572,"rsi_14":83.33,"sma_20":115610.0,"sma_60":102306.67,"sma_120":95910.83},{"date":"2025-12-17","open":130389,"high":130389,"low":124408,"close":127399,"volume":262604,"rsi_14":74.62,"sma_20":117065.0,"sma_60":102910.0,"sma_120":96316.67},{"date":"2025-12-18","open":126402,"high":129692,"low":124209,"close":127997,"volume":185300,"rsi_14":68.04,"sma_20":118385.0,"sma_60":103526.67,"sma_120":96726.67},{"date":"2025-12-19","open":128097,"high":129592,"low":123112,"close":127299,"volume":262604,"rsi_14":67.19,"sma_20":119780.0,"sma_60":104088.33,"sma_120":97143.33},{"date":"2025-12-22","open":129891,"high":130190,"low":123013,"close":125106,"volume":191464,"rsi_14":61.63,"sma_20":121145.0,"sma_60":104600.0,"sma_120":97551.67},{"date":"2025-12-23","open":125106,"high":126003,"low":123112,"close":124508,"volume":103372,"rsi_14":59.2,"sma_20":122500.0,"sma_60":105126.67,"sma_120":97950.83},{"date":"2025-12-24","open":124209,"high":125206,"low":122913,"close":124508,"volume":76980,"rsi_14":61.08,"sma_20":123550.0,"sma_60":105670.0,"sma_120":98288.33},{"date":"2025-12-26","open":124608,"high":124608,"low":120221,"close":120521,"volume":178623,"rsi_14":54.08,"sma_20":124185.0,"sma_60":106168.33,"sma_120":98577.5},{"date":"2025-12-29","open":120321,"high":121119,"low":118327,"close":120022,"volume":163333,"rsi_14":42.07,"sma_20":124355.0,"sma_60":106693.33,"sma_120":98847.5},{"date":"2025-12-30","open":120022,"high":120820,"low":117430,"close":118826,"volume":140993,"rsi_14":35.02,"sma_20":124480.0,"sma_60":107186.67,"sma_120":99134.17},{"date":"2026-01-02","open":117729,"high":120022,"low":111848,"close":114639,"volume":269409,"rsi_14":32.99,"sma_20":124340.0,"sma_60":107611.67,"sma_120":99392.5},{"date":"2026-01-05","open":113642,"high":124608,"low":112147,"close":123411,"volume":329728,"rsi_14":41.89,"sma_20":124585.0,"sma_60":108200.0,"sma_120":99726.67},{"date":"2026-01-06","open":122315,"high":126502,"low":120620,"close":126003,"volume":221330,"rsi_14":48.7,"sma_20":125010.0,"sma_60":108826.67,"sma_120":100092.5},{"date":"2026-01-07","open":125605,"high":128097,"low":124608,"close":126302,"volume":175709,"rsi_14":41.0,"sma_20":125445.0,"sma_60":109433.33,"sma_120":100435.0},{"date":"2026-01-08","open":127598,"high":130489,"low":126203,"close":127798,"volume":134980,"rsi_14":45.25,"sma_20":125605.0,"sma_60":109998.33,"sma_120":100809.17},{"date":"2026-01-09","open":128495,"high":132882,"low":126701,"close":131386,"volume":193760,"rsi_14":56.49,"sma_20":125820.0,"sma_60":110645.0,"sma_120":101204.17},{"date":"2026-01-12","open":131087,"high":131087,"low":126203,"close":127200,"volume":145489,"rsi_14":48.84,"sma_20":125950.0,"sma_60":111181.67,"sma_120":101551.67},{"date":"2026-01-13","open":126601,"high":128097,"low":124010,"close":125405,"volume":125490,"rsi_14":47.32,"sma_20":125775.0,"sma_60":111691.67,"sma_120":101867.5},{"date":"2026-01-14","open":126003,"high":127000,"low":123910,"close":125106,"volume":118538,"rsi_14":50.0,"sma_20":125685.0,"sma_60":112170.0,"sma_120":102172.5},{"date":"2026-01-15","open":125505,"high":129293,"low":124010,"close":124508,"volume":96172,"rsi_14":50.0,"sma_20":125325.0,"sma_60":112490.0,"sma_120":102430.83},{"date":"2026-01-16","open":122714,"high":126003,"low":119623,"close":122016,"volume":193355,"rsi_14":79.04,"sma_20":101290.0,"sma_60":96446.67,"sma_120":91334.17},{"date":"2026-01-19","open":122714,"high":125206,"low":121617,"close":123212,"volume":126151,"rsi_14":54.05,"sma_20":124680.0,"sma_60":113421.67,"sma_120":102918.33},{"date":"2026-01-20","open":124608,"high":128794,"low":121318,"close":123411,"volume":175425,"rsi_14":55.15,"sma_20":124450.0,"sma_60":113971.67,"sma_120":103160.0},{"date":"2026-01-21","open":122315,"high":122415,"low":114041,"close":116533,"volume":316107,"rsi_14":47.03,"sma_20":123910.0,"sma_60":114428.33,"sma_120":103361.67},{"date":"2026-01-22","open":117530,"high":122215,"low":114938,"close":119723,"volume":198196,"rsi_14":56.76,"sma_20":123640.0,"sma_60":114861.67,"sma_120":103615.83},{"date":"2026-01-23","open":119922,"high":143747,"low":119324,"close":139162,"volume":1348076,"rsi_14":66.32,"sma_20":124375.0,"sma_60":115576.67,"sma_120":104035.83},{"date":"2026-01-26","open":137866,"high":153018,"low":136271,"close":149031,"volume":808751,"rsi_14":70.74,"sma_20":125605.0,"sma_60":116388.33,"sma_120":104552.5},{"date":"2026-01-27","open":144046,"high":153317,"low":143648,"close":146040,"volume":385859,"rsi_14":66.95,"sma_20":126885.0,"sma_60":117216.67,"sma_120":105055.83},{"date":"2026-01-28","open":146040,"high":153716,"low":144744,"close":150028,"volume":369836,"rsi_14":68.31,"sma_20":128390.0,"sma_60":118036.67,"sma_120":105584.17},{"date":"2026-01-29","open":151722,"high":156408,"low":148233,"close":154115,"volume":386334,"rsi_14":68.57,"sma_20":130160.0,"sma_60":118935.0,"sma_120":106183.33},{"date":"2026-01-30","open":157504,"high":165778,"low":155311,"close":159099,"volume":414322,"rsi_14":75.72,"sma_20":132390.0,"sma_60":119910.0,"sma_120":106786.67},{"date":"2026-02-02","open":153218,"high":158999,"low":149529,"close":153018,"volume":251946,"rsi_14":70.83,"sma_20":133875.0,"sma_60":120806.67,"sma_120":107307.5},{"date":"2026-02-03","open":157504,"high":162987,"low":155909,"close":160096,"volume":234880,"rsi_14":73.94,"sma_20":135585.0,"sma_60":121825.0,"sma_120":107888.33},{"date":"2026-02-04","open":159597,"high":160794,"low":154513,"close":155411,"volume":140448,"rsi_14":87.79,"sma_20":104020.0,"sma_60":97501.67,"sma_120":91981.67},{"date":"2026-02-05","open":152619,"high":160395,"low":149430,"close":150327,"volume":210316,"rsi_14":82.33,"sma_20":106525.0,"sma_60":98468.33,"sma_120":92595.0},{"date":"2026-02-06","open":142352,"high":147535,"low":139561,"close":146240,"volume":174855,"rsi_14":77.65,"sma_20":108805.0,"sma_60":99318.33,"sma_120":93148.33},{"date":"2026-02-09","open":149529,"high":160993,"low":148831,"close":154314,"volume":329444,"rsi_14":79.2,"sma_20":111560.0,"sma_60":100253.33,"sma_120":93745.0},{"date":"2026-02-10","open":157105,"high":157604,"low":149529,"close":151922,"volume":215187,"rsi_14":76.63,"sma_20":114205.0,"sma_60":101130.0,"sma_120":94317.5},{"date":"2026-02-11","open":154314,"high":154414,"low":147236,"close":147436,"volume":144598,"rsi_14":73.54,"sma_20":116810.0,"sma_60":101961.67,"sma_120":94858.33},{"date":"2026-02-12","open":148134,"high":151623,"low":146738,"close":147236,"volume":163292,"rsi_14":74.73,"sma_20":119370.0,"sma_60":102785.0,"sma_120":95412.5},{"date":"2026-02-13","open":145143,"high":148134,"low":144146,"close":146240,"volume":140183,"rsi_14":76.37,"sma_20":121855.0,"sma_60":103686.67,"sma_120":95969.17},{"date":"2026-02-19","open":149629,"high":154513,"low":147037,"close":153018,"volume":202370,"rsi_14":77.25,"sma_20":124520.0,"sma_60":104683.33,"sma_120":96589.17},{"date":"2026-02-20","open":152520,"high":153018,"low":147436,"close":149529,"volume":110386,"rsi_14":76.2,"sma_20":126920.0,"sma_60":105660.0,"sma_120":97189.17},{"date":"2026-02-23","open":149529,"high":152819,"low":145542,"close":150626,"volume":183624,"rsi_14":77.75,"sma_20":129270.0,"sma_60":106591.67,"sma_120":97804.17},{"date":"2026-02-24","open":151822,"high":154912,"low":148134,"close":148433,"volume":133267,"rsi_14":76.31,"sma_20":131545.0,"sma_60":107485.0,"sma_120":98371.67},{"date":"2026-02-25","open":148532,"high":148532,"low":141953,"close":144545,"volume":191975,"rsi_14":42.23,"sma_20":151310.0,"sma_60":132728.33,"sma_120":114269.17},{"date":"2026-02-26","open":145841,"high":148233,"low":140657,"close":146638,"volume":197802,"rsi_14":65.73,"sma_20":136130.0,"sma_60":109265.0,"sma_120":99494.17},{"date":"2026-02-27","open":144046,"high":157006,"low":143847,"close":151822,"volume":236712,"rsi_14":46.41,"sma_20":151480.0,"sma_60":134183.33,"sma_120":115196.67},{"date":"2026-03-03","open":150725,"high":166077,"low":147735,"close":155112,"volume":366300,"rsi_14":54.96,"sma_20":151735.0,"sma_60":134826.67,"sma_120":115721.67},{"date":"2026-03-04","open":154015,"high":154514,"low":129592,"close":131087,"volume":348764,"rsi_14":38.89,"sma_20":150580.0,"sma_60":135073.33,"sma_120":116044.17},{"date":"2026-03-05","open":141355,"high":155012,"low":137866,"close":148333,"volume":264741,"rsi_14":46.13,"sma_20":150040.0,"sma_60":135590.0,"sma_120":116486.67},{"date":"2026-03-06","open":148532,"high":161591,"low":148034,"close":159498,"volume":270844,"rsi_14":54.4,"sma_20":150365.0,"sma_60":136275.0,"sma_120":116997.5},{"date":"2026-03-09","open":153417,"high":164283,"low":152121,"close":161591,"volume":319537,"rsi_14":58.45,"sma_20":150440.0,"sma_60":137011.67,"sma_120":117516.67},{"date":"2026-03-10","open":169965,"high":170962,"low":157504,"close":159099,"volume":298811,"rsi_14":56.89,"sma_20":150625.0,"sma_60":137705.0,"sma_120":118030.0},{"date":"2026-03-11","open":160993,"high":166376,"low":156806,"close":158401,"volume":225598,"rsi_14":57.09,"sma_20":151030.0,"sma_60":138270.0,"sma_120":118535.0},{"date":"2026-03-12","open":155610,"high":160196,"low":153018,"close":156906,"volume":184404,"rsi_14":52.42,"sma_20":151565.0,"sma_60":138768.33,"sma_120":119075.0},{"date":"2026-03-13","open":154015,"high":164482,"low":153018,"close":160196,"volume":162413,"rsi_14":56.65,"sma_20":151860.0,"sma_60":139363.33,"sma_120":119633.33},{"date":"2026-03-16","open":158601,"high":163485,"low":152719,"close":154613,"volume":131061,"rsi_14":52.35,"sma_20":151995.0,"sma_60":120930.0,"sma_120":106144.17},{"date":"2026-03-17","open":161691,"high":163386,"low":152619,"close":152919,"volume":183507,"rsi_14":52.66,"sma_20":152270.0,"sma_60":121981.67,"sma_120":106709.17},{"date":"2026-03-18","open":154613,"high":157504,"low":151822,"close":155311,"volume":105200,"rsi_14":56.51,"sma_20":152675.0,"sma_60":123006.67,"sma_120":107313.33},{"date":"2026-03-19","open":151523,"high":151922,"low":147037,"close":149031,"volume":115254,"rsi_14":51.38,"sma_20":152815.0,"sma_60":123948.33,"sma_120":107855.83},{"date":"2026-03-20","open":149629,"high":152221,"low":148732,"close":150327,"volume":96831,"rsi_14":49.1,"sma_20":152680.0,"sma_60":124871.67,"sma_120":108396.67},{"date":"2026-03-23","open":142751,"high":145741,"low":140557,"close":142053,"volume":111341,"rsi_14":42.58,"sma_20":152305.0,"sma_60":125660.0,"sma_120":108851.67},{"date":"2026-03-24","open":148931,"high":153816,"low":144844,"close":150526,"volume":158668,"rsi_14":63.41,"sma_20":152300.0,"sma_60":126563.33,"sma_120":109369.17},{"date":"2026-03-25","open":151024,"high":160993,"low":151024,"close":158999,"volume":206300,"rsi_14":58.37,"sma_20":152830.0,"sma_60":127460.0,"sma_120":109915.83},{"date":"2026-03-26","open":160694,"high":163984,"low":153118,"close":154314,"volume":179823,"rsi_14":45.47,"sma_20":153320.0,"sma_60":128458.33,"sma_120":110429.17},{"date":"2026-03-27","open":152021,"high":159199,"low":149828,"close":158800,"volume":121338,"rsi_14":47.66,"sma_20":153930.0,"sma_60":129526.67,"sma_120":110970.83},{"date":"2026-03-30","open":153600,"high":155100,"low":147500,"close":148800,"volume":121321,"rsi_14":42.04,"sma_20":153755.0,"sma_60":130493.33,"sma_120":111420.83},{"date":"2026-03-31","open":150100,"high":154800,"low":143500,"close":144600,"volume":110952,"rsi_14":39.97,"sma_20":153205.0,"sma_60":131411.67,"sma_120":111853.33},{"date":"2026-04-01","open":150500,"high":155000,"low":148800,"close":152800,"volume":115894,"rsi_14":47.05,"sma_20":154270.0,"sma_60":132390.0,"sma_120":112380.0},{"date":"2026-04-02","open":152800,"high":154900,"low":140800,"close":143200,"volume":133411,"rsi_14":39.62,"sma_20":153990.0,"sma_60":133165.0,"sma_120":112830.0},{"date":"2026-04-03","open":144600,"high":144900,"low":135100,"close":138100,"volume":162891,"rsi_14":39.86,"sma_20":152895.0,"sma_60":133786.67,"sma_120":113251.67},{"date":"2026-04-06","open":138000,"high":140900,"low":136000,"close":136800,"volume":105592,"rsi_14":40.05,"sma_20":151630.0,"sma_60":134453.33,"sma_120":113674.17},{"date":"2026-04-07","open":137400,"high":143900,"low":136000,"close":137000,"volume":95085,"rsi_14":38.42,"sma_20":150500.0,"sma_60":135048.33,"sma_120":114090.0},{"date":"2026-04-08","open":143600,"high":145300,"low":139000,"close":140000,"volume":121828,"rsi_14":43.9,"sma_20":149555.0,"sma_60":135703.33,"sma_120":114567.5},{"date":"2026-04-09","open":140300,"high":143000,"low":139800,"close":141100,"volume":82428,"rsi_14":43.76,"sma_20":148740.0,"sma_60":136370.0,"sma_120":115016.67},{"date":"2026-04-10","open":141100,"high":146100,"low":140500,"close":143300,"volume":78204,"rsi_14":50.56,"sma_20":147870.0,"sma_60":137096.67,"sma_120":115452.5},{"date":"2026-04-13","open":140500,"high":144200,"low":138100,"close":143700,"volume":73275,"rsi_14":44.25,"sma_20":147300.0,"sma_60":137833.33,"sma_120":115892.5},{"date":"2026-04-14","open":145200,"high":146700,"low":141800,"close":143600,"volume":164640,"rsi_14":35.57,"sma_20":146810.0,"sma_60":138630.0,"sma_120":116339.17},{"date":"2026-04-15","open":145200,"high":149300,"low":143200,"close":147500,"volume":143782,"rsi_14":43.28,"sma_20":146395.0,"sma_60":139480.0,"sma_120":116824.17},{"date":"2026-04-16","open":148800,"high":150500,"low":146000,"close":146700,"volume":79039,"rsi_14":37.55,"sma_20":146255.0,"sma_60":140308.33,"sma_120":117281.67},{"date":"2026-04-17","open":146200,"high":146500,"low":140300,"close":141000,"volume":106683,"rsi_14":41.48,"sma_20":145765.0,"sma_60":140988.33,"sma_120":117702.5},{"date":"2026-04-20","open":142500,"high":143500,"low":140000,"close":141900,"volume":62969,"rsi_14":46.82,"sma_20":145735.0,"sma_60":141653.33,"sma_120":118104.17},{"date":"2026-04-21","open":143000,"high":143000,"low":135100,"close":135800,"volume":167497,"rsi_14":28.96,"sma_20":144975.0,"sma_60":142181.67,"sma_120":118462.5},{"date":"2026-04-22","open":138000,"high":143000,"low":137100,"close":141900,"volume":194661,"rsi_14":48.24,"sma_20":144095.0,"sma_60":142823.33,"sma_120":118881.67},{"date":"2026-04-23","open":143600,"high":151400,"low":143500,"close":148000,"volume":182235,"rsi_14":63.06,"sma_20":143755.0,"sma_60":143595.0,"sma_120":119370.0},{"date":"2026-04-24","open":147700,"high":150500,"low":144800,"close":148000,"volume":93763,"rsi_14":65.3,"sma_20":143190.0,"sma_60":144416.67,"sma_120":119858.33},{"date":"2026-04-27","open":150500,"high":169100,"low":149100,"close":167500,"volume":424180,"rsi_14":77.28,"sma_20":144125.0,"sma_60":145508.33,"sma_120":120519.17},{"date":"2026-04-28","open":167500,"high":172100,"low":161900,"close":168700,"volume":289197,"rsi_14":76.52,"sma_20":145330.0,"sma_60":146656.67,"sma_120":121158.33},{"date":"2026-04-29","open":166100,"high":171000,"low":161600,"close":163400,"volume":144969,"rsi_14":69.13,"sma_20":145860.0,"sma_60":147743.33,"sma_120":121747.5},{"date":"2026-04-30","open":161700,"high":162100,"low":150900,"close":152500,"volume":230448,"rsi_14":56.69,"sma_20":147635.0,"sma_60":148643.33,"sma_120":145320.83},{"date":"2026-05-04","open":155000,"high":155100,"low":152100,"close":153800,"volume":84093,"rsi_14":57.44,"sma_20":147110.0,"sma_60":150123.33,"sma_120":124349.17},{"date":"2026-05-06","open":152500,"high":152500,"low":148700,"close":150000,"volume":118386,"rsi_14":54.47,"sma_20":147770.0,"sma_60":149946.67,"sma_120":124801.67},{"date":"2026-05-07","open":151400,"high":157700,"low":148900,"close":153800,"volume":140079,"rsi_14":54.41,"sma_20":148610.0,"sma_60":149911.67,"sma_120":125260.83},{"date":"2026-05-08","open":155200,"high":159800,"low":154100,"close":156000,"volume":141499,"rsi_14":56.38,"sma_20":149410.0,"sma_60":149998.33,"sma_120":125729.17},{"date":"2026-05-11","open":154500,"high":154500,"low":144200,"close":146000,"volume":153866,"rsi_14":53.24,"sma_20":149655.0,"sma_60":149986.67,"sma_120":126129.17},{"date":"2026-05-12","open":145200,"high":150200,"low":140500,"close":146100,"volume":158291,"rsi_14":52.75,"sma_20":149795.0,"sma_60":149841.67,"sma_120":126527.5},{"date":"2026-05-13","open":149200,"high":151000,"low":141400,"close":142600,"volume":106265,"rsi_14":54.61,"sma_20":149740.0,"sma_60":149678.33,"sma_120":126944.17},{"date":"2026-05-14","open":143700,"high":148000,"low":139300,"close":142500,"volume":111383,"rsi_14":50.44,"sma_20":149685.0,"sma_60":149588.33,"sma_120":127350.83},{"date":"2026-05-15","open":142600,"high":142600,"low":128900,"close":131400,"volume":255644,"rsi_14":38.6,"sma_20":148880.0,"sma_60":149316.67,"sma_120":127684.17},{"date":"2026-05-18","open":127600,"high":128700,"low":121400,"close":124900,"volume":168360,"rsi_14":35.44,"sma_20":147790.0,"sma_60":148953.33,"sma_120":127931.67},{"date":"2026-05-19","open":125300,"high":129000,"low":121900,"close":128600,"volume":140702,"rsi_14":19.37,"sma_20":147170.0,"sma_60":148538.33,"sma_120":128209.17},{"date":"2026-05-20","open":128500,"high":128600,"low":122100,"close":124800,"volume":114726,"rsi_14":16.79,"sma_20":146315.0,"sma_60":148118.33,"sma_120":128468.33},{"date":"2026-05-21","open":127100,"high":130900,"low":126200,"close":126800,"volume":122781,"rsi_14":20.86,"sma_20":145865.0,"sma_60":147713.33,"sma_120":128761.67},{"date":"2026-05-22","open":130500,"high":144000,"low":130000,"close":139500,"volume":158371,"rsi_14":39.94,"sma_20":145745.0,"sma_60":147556.67,"sma_120":129162.5},{"date":"2026-05-26","open":143000,"high":145400,"low":138100,"close":138600,"volume":127260,"rsi_14":38.16,"sma_20":145275.0,"sma_60":147450.0,"sma_120":129534.17},{"date":"2026-05-27","open":137900,"high":145400,"low":128600,"close":139700,"volume":159255,"rsi_14":41.63,"sma_20":144860.0,"sma_60":147326.67,"sma_120":129908.33},{"date":"2026-05-28","open":141200,"high":141500,"low":130200,"close":135400,"volume":139734,"rsi_14":35.16,"sma_20":143255.0,"sma_60":147045.0,"sma_120":130259.17},{"date":"2026-05-29","open":137100,"high":143000,"low":123500,"close":134100,"volume":148327,"rsi_14":32.08,"sma_20":141525.0,"sma_60":146686.67,"sma_120":130607.5},{"date":"2026-06-01","open":132000,"high":133700,"low":127000,"close":129500,"volume":154142,"rsi_14":35.19,"sma_20":139830.0,"sma_60":146653.33,"sma_120":130928.33},{"date":"2026-06-02","open":126400,"high":130000,"low":122400,"close":123400,"volume":151228,"rsi_14":31.6,"sma_20":138375.0,"sma_60":146230.0,"sma_120":131215.83},{"date":"2026-06-04","open":124500,"high":127900,"low":121200,"close":123500,"volume":104801,"rsi_14":33.62,"sma_20":136860.0,"sma_60":145621.67,"sma_120":131498.33},{"date":"2026-06-05","open":126800,"high":127000,"low":118000,"close":119500,"volume":119248,"rsi_14":31.51,"sma_20":135335.0,"sma_60":144911.67,"sma_120":131748.33},{"date":"2026-06-08","open":114400,"high":114400,"low":108500,"close":109500,"volume":101992,"rsi_14":32.08,"sma_20":133120.0,"sma_60":144076.67,"sma_120":131923.33},{"date":"2026-06-09","open":109500,"high":121800,"low":108500,"close":118100,"volume":141866,"rsi_14":44.62,"sma_20":131225.0,"sma_60":143396.67,"sma_120":132167.5},{"date":"2026-06-10","open":116000,"high":119800,"low":115300,"close":117800,"volume":81567,"rsi_14":40.97,"sma_20":129815.0,"sma_60":142736.67,"sma_120":132396.67},{"date":"2026-06-11","open":114100,"high":124400,"low":113800,"close":123200,"volume":209396,"rsi_14":48.7,"sma_20":128670.0,"sma_60":142111.67,"sma_120":132637.5},{"date":"2026-06-12","open":127900,"high":130600,"low":122000,"close":122000,"volume":157128,"rsi_14":46.04,"sma_20":127640.0,"sma_60":141560.0,"sma_120":132879.17},{"date":"2026-06-15","open":124500,"high":128200,"low":116000,"close":123800,"volume":74244,"rsi_14":34.21,"sma_20":126705.0,"sma_60":141066.67,"sma_120":133115.83},{"date":"2026-06-16","open":122700,"high":127400,"low":121600,"close":124100,"volume":81387,"rsi_14":35.23,"sma_20":126340.0,"sma_60":140538.33,"sma_120":133356.67},{"date":"2026-06-17","open":126000,"high":138600,"low":122000,"close":133000,"volume":250663,"rsi_14":68.49,"sma_20":124075.0,"sma_60":137375.0,"sma_120":135111.67},{"date":"2026-06-18","open":132800,"high":136500,"low":126000,"close":127000,"volume":115106,"rsi_14":42.83,"sma_20":126665.0,"sma_60":139866.67,"sma_120":133835.83},{"date":"2026-06-19","open":126500,"high":128300,"low":119500,"close":121800,"volume":112347,"rsi_14":40.16,"sma_20":126515.0,"sma_60":139521.67,"sma_120":134060.0},{"date":"2026-06-22","open":120200,"high":122200,"low":114000,"close":118500,"volume":140299,"rsi_14":41.01,"sma_20":126100.0,"sma_60":138980.0,"sma_120":134254.17},{"date":"2026-06-23","open":117400,"high":122300,"low":115300,"close":115900,"volume":88011,"rsi_14":43.5,"sma_20":124920.0,"sma_60":138253.33,"sma_120":134463.33},{"date":"2026-06-24","open":116500,"high":124900,"low":114100,"close":121000,"volume":107293,"rsi_14":48.01,"sma_20":124040.0,"sma_60":137690.0,"sma_120":134725.83},{"date":"2026-06-25","open":120000,"high":124900,"low":119400,"close":122500,"volume":107982,"rsi_14":52.49,"sma_20":123180.0,"sma_60":137076.67,"sma_120":134962.5},{"date":"2026-06-26","open":122500,"high":123300,"low":115900,"close":117400,"volume":105696,"rsi_14":57.14,"sma_20":122280.0,"sma_60":136553.33,"sma_120":135135.0},{"date":"2026-06-29","open":118000,"high":137100,"low":118000,"close":135000,"volume":319863,"rsi_14":63.14,"sma_20":122325.0,"sma_60":136393.33,"sma_120":135420.0},{"date":"2026-06-30","open":133000,"high":136100,"low":130800,"close":132200,"volume":127692,"rsi_14":60.78,"sma_20":122460.0,"sma_60":136050.0,"sma_120":135715.0},{"date":"2026-07-01","open":132300,"high":136000,"low":128000,"close":131600,"volume":118975,"rsi_14":56.77,"sma_20":122870.0,"sma_60":135856.67,"sma_120":135967.5},{"date":"2026-07-02","open":130400,"high":135900,"low":128400,"close":129700,"volume":110718,"rsi_14":56.14,"sma_20":123180.0,"sma_60":135716.67,"sma_120":136209.17},{"date":"2026-07-03","open":132700,"high":133300,"low":126500,"close":130500,"volume":97864,"rsi_14":55.43,"sma_20":123730.0,"sma_60":135611.67,"sma_120":136454.17},{"date":"2026-07-06","open":131000,"high":132000,"low":122700,"close":124500,"volume":73338,"rsi_14":50.3,"sma_20":124480.0,"sma_60":135403.33,"sma_120":136660.83},{"date":"2026-07-07","open":124500,"high":133300,"low":123300,"close":128700,"volume":154676,"rsi_14":46.57,"sma_20":125010.0,"sma_60":135215.0,"sma_120":136904.17},{"date":"2026-07-08","open":129200,"high":129900,"low":119500,"close":120200,"volume":109507,"rsi_14":44.79,"sma_20":125130.0,"sma_60":134866.67,"sma_120":137107.5},{"date":"2026-07-09","open":120500,"high":125700,"low":118500,"close":119200,"volume":124807,"rsi_14":47.87,"sma_20":124930.0,"sma_60":134465.0,"sma_120":137296.67},{"date":"2026-07-10","open":118000,"high":129700,"low":117100,"close":123600,"volume":93256,"rsi_14":54.11,"sma_20":125010.0,"sma_60":134130.0,"sma_120":137518.33},{"date":"2026-07-13","open":125900,"high":135400,"low":125700,"close":125900,"volume":155150,"rsi_14":58.09,"sma_20":125115.0,"sma_60":133835.0,"sma_120":137732.5},{"date":"2026-07-14","open":127000,"high":135000,"low":119100,"close":128100,"volume":176526,"rsi_14":56.03,"sma_20":125315.0,"sma_60":133511.67,"sma_120":137950.0},{"date":"2026-07-15","open":126500,"high":127600,"low":118800,"close":123000,"volume":214056,"rsi_14":50.4,"sma_20":124815.0,"sma_60":133116.67,"sma_120":138107.5},{"date":"2026-07-16","open":123200,"high":127300,"low":120500,"close":124300,"volume":117467,"rsi_14":55.88,"sma_20":124680.0,"sma_60":132838.33,"sma_120":138281.67},{"date":"2026-07-20","open":123900,"high":123900,"low":112900,"close":113900,"volume":96489,"rsi_14":29.51,"sma_20":124285.0,"sma_60":132371.67,"sma_120":138383.33},{"date":"2026-07-21","open":113100,"high":121400,"low":110200,"close":114000,"volume":91570,"rsi_14":31.35,"sma_20":124060.0,"sma_60":132008.33,"sma_120":138510.83},{"date":"2026-07-22","open":114500,"high":117200,"low":112800,"close":113000,"volume":54181,"rsi_14":31.1,"sma_20":123915.0,"sma_60":131526.67,"sma_120":138602.5},{"date":"2026-07-23","open":113500,"high":119400,"low":112800,"close":117900,"volume":78733,"rsi_14":38.7,"sma_20":123760.0,"sma_60":131025.0,"sma_120":138753.33},{"date":"2026-07-24","open":115300,"high":121900,"low":115200,"close":116700,"volume":73588,"rsi_14":36.88,"sma_20":123470.0,"sma_60":130503.33,"sma_120":138907.5},{"date":"2026-07-27","open":119700,"high":125600,"low":98500,"close":99900,"volume":328509,"rsi_14":30.6,"sma_20":122595.0,"sma_60":129376.67,"sma_120":138925.0},{"date":"2026-07-28","open":99300,"high":100300,"low":95400,"close":98500,"volume":156906,"rsi_14":25.08,"sma_20":120770.0,"sma_60":128206.67,"sma_120":138880.0},{"date":"2026-07-29","open":98400,"high":102400,"low":84100,"close":90600,"volume":355062,"rsi_14":25.33,"sma_20":118690.0,"sma_60":126993.33,"sma_120":138615.0},{"date":"2026-07-30","open":86400,"high":90900,"low":84600,"close":84700,"volume":187921,"rsi_14":23.42,"sma_20":116345.0,"sma_60":125863.33,"sma_120":137990.83},{"date":"2026-07-31","open":86300,"high":90000,"low":84400,"close":88500,"volume":214779,"rsi_14":22.71,"sma_20":114285.0,"sma_60":124775.0,"sma_120":137449.17},{"date":"2026-08-03","open":86500,"high":96700,"low":85600,"close":94400,"volume":144428,"rsi_14":26.8,"sma_20":112480.0,"sma_60":123848.33,"sma_120":136897.5},{"date":"2026-08-04","open":93100,"high":101700,"low":93100,"close":100700,"volume":166173,"rsi_14":30.97,"sma_20":111290.0,"sma_60":122963.33,"sma_120":136437.5},{"date":"2026-08-05","open":100100,"high":102800,"low":99700,"close":100800,"volume":99316,"rsi_14":33.43,"sma_20":109895.0,"sma_60":122043.33,"sma_120":136020.83},{"date":"2026-08-06","open":100300,"high":102400,"low":97700,"close":101300,"volume":84931,"rsi_14":32.63,"sma_20":108950.0,"sma_60":121298.33,"sma_120":135642.5},{"date":"2026-08-07","open":100500,"high":101900,"low":97100,"close":100100,"volume":77843,"rsi_14":37.89,"sma_20":107995.0,"sma_60":120531.67,"sma_120":135186.67},{"date":"2026-08-10","open":100100,"high":110000,"low":100000,"close":108000,"volume":161669,"rsi_14":45.37,"sma_20":107215.0,"sma_60":119955.0,"sma_120":134816.67},{"date":"2026-08-11","open":106800,"high":112000,"low":105900,"close":108000,"volume":94841,"rsi_14":46.08,"sma_20":106320.0,"sma_60":119380.0,"sma_120":134484.17},{"date":"2026-08-12","open":106600,"high":108100,"low":105200,"close":107000,"volume":90285,"rsi_14":40.9,"sma_20":105265.0,"sma_60":118973.33,"sma_120":134145.0},{"date":"2026-08-13","open":107100,"high":109000,"low":105600,"close":107600,"volume":83301,"rsi_14":42.33,"sma_20":104495.0,"sma_60":118685.0,"sma_120":133819.17},{"date":"2026-08-14","open":107700,"high":110000,"low":104400,"close":106400,"volume":76624,"rsi_14":57.44,"sma_20":103600.0,"sma_60":118315.0,"sma_120":133426.67},{"date":"2026-08-18","open":105000,"high":105900,"low":99200,"close":100300,"volume":122440,"rsi_14":51.86,"sma_20":102920.0,"sma_60":117906.67,"sma_120":133012.5},{"date":"2026-08-19","open":99500,"high":101400,"low":95600,"close":99300,"volume":63936,"rsi_14":60.48,"sma_20":102185.0,"sma_60":117448.33,"sma_120":132580.83},{"date":"2026-08-20","open":121400,"high":121500,"low":105000,"close":110900,"volume":1411054,"rsi_14":77.75,"sma_20":102080.0,"sma_60":116971.67,"sma_120":132264.17},{"date":"2026-08-21","open":105500,"high":107300,"low":97900,"close":99700,"volume":419835,"rsi_14":60.26,"sma_20":101170.0,"sma_60":116323.33,"sma_120":131886.67},{"date":"2026-08-24","open":101400,"high":112000,"low":101400,"close":110200,"volume":335571,"rsi_14":63.34,"sma_20":100845.0,"sma_60":115831.67,"sma_120":131579.17},{"date":"2026-08-25","open":106000,"high":107000,"low":102500,"close":106700,"volume":197455,"rsi_14":55.32,"sma_20":101185.0,"sma_60":115353.33,"sma_120":131199.17},{"date":"2026-08-26","open":108800,"high":112000,"low":108700,"close":110000,"volume":165740,"rsi_14":57.72,"sma_20":101760.0,"sma_60":114951.67,"sma_120":130819.17},{"date":"2026-08-27","open":108600,"high":112200,"low":108200,"close":110900,"volume":151997,"rsi_14":58.0,"sma_20":102775.0,"sma_60":114641.67,"sma_120":130647.5},{"date":"2026-08-28","open":109800,"high":112800,"low":108900,"close":110200,"volume":166152,"rsi_14":58.49,"sma_20":104050.0,"sma_60":114421.67,"sma_120":130325.83},{"date":"2026-08-31","open":108500,"high":108500,"low":102000,"close":105200,"volume":118915,"rsi_14":47.53,"sma_20":104885.0,"sma_60":114116.67,"sma_120":129869.17},{"date":"2026-09-01","open":103700,"high":105500,"low":101800,"close":103000,"volume":76369,"rsi_14":45.75,"sma_20":105315.0,"sma_60":113841.67,"sma_120":129376.67},{"date":"2026-09-02","open":103000,"high":105700,"low":100600,"close":101200,"volume":85218,"rsi_14":45.13,"sma_20":105340.0,"sma_60":113703.33,"sma_120":128890.0},{"date":"2026-09-03","open":101300,"high":102300,"low":98200,"close":99000,"volume":63258,"rsi_14":42.97,"sma_20":105250.0,"sma_60":113385.0,"sma_120":128390.83},{"date":"2026-09-04","open":99600,"high":101700,"low":98800,"close":101200,"volume":45260,"rsi_14":45.82,"sma_20":105245.0,"sma_60":113108.33,"sma_120":127922.5},{"date":"2026-09-07","open":96200,"high":96300,"low":90600,"close":91700,"volume":370160,"rsi_14":43.45,"sma_20":104825.0,"sma_60":112583.33,"sma_120":127347.5},{"date":"2026-09-08","open":91800,"high":94000,"low":91000,"close":91900,"volume":107031,"rsi_14":44.29,"sma_20":104020.0,"sma_60":112081.67,"sma_120":126820.83},{"date":"2026-09-09","open":90600,"high":91500,"low":89100,"close":91000,"volume":146179,"rsi_14":31.61,"sma_20":103170.0,"sma_60":111535.0,"sma_120":126300.83},{"date":"2026-09-10","open":90000,"high":91800,"low":87700,"close":91800,"volume":145820,"rsi_14":40.96,"sma_20":102410.0,"sma_60":110996.67,"sma_120":125767.5},{"date":"2026-09-11","open":89000,"high":90400,"low":88700,"close":90000,"volume":83248,"rsi_14":21.14,"sma_20":101530.0,"sma_60":110280.0,"sma_120":125271.67},{"date":"2026-09-14","open":88800,"high":89100,"low":87400,"close":88000,"volume":61223,"rsi_14":22.09,"sma_20":100610.0,"sma_60":109630.0,"sma_120":124748.33},{"date":"2026-09-15","open":88000,"high":91100,"low":87900,"close":89800,"volume":66706,"rsi_14":18.44,"sma_20":100085.0,"sma_60":109096.67,"sma_120":124309.17},{"date":"2026-09-16","open":89000,"high":90800,"low":88100,"close":89900,"volume":58881,"rsi_14":16.35,"sma_20":99615.0,"sma_60":108620.0,"sma_120":123800.0},{"date":"2026-09-17","open":91300,"high":92200,"low":90000,"close":91400,"volume":50063,"rsi_14":20.62,"sma_20":98640.0,"sma_60":108211.67,"sma_120":123232.5},{"date":"2026-09-18","open":93300,"high":94000,"low":90600,"close":92700,"volume":142406,"rsi_14":27.92,"sma_20":98290.0,"sma_60":107740.0,"sma_120":122715.0},{"date":"2026-09-21","open":93000,"high":93300,"low":90000,"close":91100,"volume":60228,"rsi_14":28.52,"sma_20":97335.0,"sma_60":107216.67,"sma_120":122146.67},{"date":"2026-09-22","open":92100,"high":93000,"low":90200,"close":90200,"volume":42996,"rsi_14":29.48,"sma_20":96510.0,"sma_60":106763.33,"sma_120":121658.33},{"date":"2026-09-23","open":91100,"high":92800,"low":90200,"close":90800,"volume":48558,"rsi_14":33.73,"sma_20":95550.0,"sma_60":106026.67,"sma_120":121210.0},{"date":"2026-09-28","open":92800,"high":94700,"low":92100,"close":92800,"volume":102158,"rsi_14":33.2,"sma_20":94645.0,"sma_60":105370.0,"sma_120":120710.0},{"date":"2026-09-29","open":92400,"high":93500,"low":91100,"close":93100,"volume":53516,"rsi_14":54.43,"sma_20":93790.0,"sma_60":104728.33,"sma_120":120292.5},{"date":"2026-09-30","open":92900,"high":93700,"low":91700,"close":92000,"volume":44963,"rsi_14":50.3,"sma_20":93130.0,"sma_60":104100.0,"sma_120":119908.33},{"date":"2026-10-01","open":91500,"high":95800,"low":91000,"close":95200,"volume":124179,"rsi_14":61.05,"sma_20":92740.0,"sma_60":103511.67,"sma_120":119561.67},{"date":"2026-10-02","open":95000,"high":96000,"low":92400,"close":93300,"volume":62574,"rsi_14":53.73,"sma_20":92345.0,"sma_60":102991.67,"sma_120":119197.5},{"date":"2026-10-06","open":93600,"high":99000,"low":93500,"close":96900,"volume":154818,"rsi_14":65.75,"sma_20":92240.0,"sma_60":102461.67,"sma_120":118838.33},{"date":"2026-10-07","open":97600,"high":98900,"low":95400,"close":96100,"volume":90822,"rsi_14":69.57,"sma_20":91985.0,"sma_60":102060.0,"sma_120":118463.33},{"date":"2026-10-08","open":96800,"high":96900,"low":91800,"close":92100,"volume":101364,"rsi_14":55.02,"sma_20":92005.0,"sma_60":101608.33,"sma_120":118036.67},{"date":"2026-10-12","open":94200,"high":94700,"low":88100,"close":88500,"volume":74967,"rsi_14":47.35,"sma_20":91835.0,"sma_60":101023.33,"sma_120":117576.67},{"date":"2026-10-13","open":86400,"high":87300,"low":83600,"close":85600,"volume":67422,"rsi_14":39.57,"sma_20":91565.0,"sma_60":100351.67,"sma_120":117093.33},{"date":"2026-10-14","open":85300,"high":88700,"low":84600,"close":85700,"volume":79628,"rsi_14":36.84,"sma_20":91260.0,"sma_60":99645.0,"sma_120":116578.33},{"date":"2026-10-15","open":84200,"high":85200,"low":82100,"close":82400,"volume":94716,"rsi_14":34.63,"sma_20":90880.0,"sma_60":98968.33,"sma_120":116042.5},{"date":"2026-10-16","open":83900,"high":93400,"low":83900,"close":90900,"volume":150376,"rsi_14":50.97,"sma_20":91025.0,"sma_60":98411.67,"sma_120":115625.0},{"date":"2026-10-19","open":90600,"high":94600,"low":84900,"close":94200,"volume":104130,"rsi_14":54.4,"sma_20":91245.0,"sma_60":98083.33,"sma_120":115227.5},{"date":"2026-10-20","open":92700,"high":95300,"low":90400,"close":92000,"volume":58317,"rsi_14":48.97,"sma_20":91350.0,"sma_60":97716.67,"sma_120":114862.5},{"date":"2026-10-21","open":93200,"high":95800,"low":92000,"close":92500,"volume":50375,"rsi_14":49.23,"sma_20":91405.0,"sma_60":97375.0,"sma_120":114450.83},{"date":"2026-10-22","open":92700,"high":92900,"low":88700,"close":89800,"volume":56135,"rsi_14":47.29,"sma_20":91260.0,"sma_60":96906.67,"sma_120":113965.83},{"date":"2026-10-23","open":89898,"high":91606,"low":89095,"close":89400,"volume":66457}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3687.84,"pbr":2.97,"per":24.24,"roa":1.55,"roe":2.09,"grade":"C","comment":"PER 24.38배, ROE 2.09%","revenue":386456102281.0,"analysis":"PER 24.4배입니다. ROE 2.1%입니다. 시가총액 1.88조. 매출 3864.56억, 영업이익 708.25억.","eps_basis":"TTM","debt_ratio":0.34807348352249184,"market_cap":1866334157400,"net_income":76837390035.0,"total_debt":218962871745.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.05,"total_assets":848033691875.0,"total_equity":629070820130.0,"profit_margin":19.88,"revenue_basis":"TTM","dividend_yield":0.37,"net_income_basis":"TTM","operating_income":70824708452.0,"operating_margin":18.33,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":89400.0,"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":47300.0},{"date":"2016-10-25","close":46450.0},{"date":"2016-10-26","close":47900.0},{"date":"2016-10-27","close":50800.0},{"date":"2016-10-28","close":49750.0},{"date":"2016-10-31","close":47100.0},{"date":"2016-11-01","close":47050.0},{"date":"2016-11-02","close":43000.0},{"date":"2016-11-03","close":44000.0},{"date":"2016-11-04","close":44200.0},{"date":"2016-11-07","close":45750.0},{"date":"2016-11-08","close":44950.0},{"date":"2016-11-09","close":43450.0},{"date":"2016-11-10","close":48300.0},{"date":"2016-11-11","close":47800.0},{"date":"2016-11-14","close":45750.0},{"date":"2016-11-15","close":44450.0},{"date":"2016-11-16","close":45500.0},{"date":"2016-11-17","close":44400.0},{"date":"2016-11-18","close":43650.0},{"date":"2016-11-21","close":42050.0},{"date":"2016-11-22","close":42200.0},{"date":"2016-11-23","close":38850.0},{"date":"2016-11-24","close":36250.0},{"date":"2016-11-25","close":37650.0},{"date":"2016-11-28","close":40150.0},{"date":"2016-11-29","close":40850.0},{"date":"2016-11-30","close":40250.0},{"date":"2016-12-01","close":40950.0},{"date":"2016-12-02","close":39950.0},{"date":"2016-12-05","close":39450.0},{"date":"2016-12-06","close":41050.0},{"date":"2016-12-07","close":42700.0},{"date":"2016-12-08","close":43650.0},{"date":"2016-12-09","close":43100.0},{"date":"2016-12-12","close":43900.0},{"date":"2016-12-13","close":44850.0},{"date":"2016-12-14","close":44850.0},{"date":"2016-12-15","close":44850.0},{"date":"2016-12-16","close":45500.0},{"date":"2016-12-19","close":43900.0},{"date":"2016-12-20","close":43050.0},{"date":"2016-12-21","close":43800.0},{"date":"2016-12-22","close":44200.0},{"date":"2016-12-23","close":44650.0},{"date":"2016-12-26","close":44800.0},{"date":"2016-12-27","close":45700.0},{"date":"2016-12-28","close":46150.0},{"date":"2016-12-29","close":44850.0},{"date":"2017-01-02","close":43800.0},{"date":"2017-01-03","close":44950.0},{"date":"2017-01-04","close":46750.0},{"date":"2017-01-05","close":47400.0},{"date":"2017-01-06","close":47900.0},{"date":"2017-01-09","close":47200.0},{"date":"2017-01-10","close":47200.0},{"date":"2017-01-11","close":47950.0},{"date":"2017-01-12","close":47600.0},{"date":"2017-01-13","close":47500.0},{"date":"2017-01-16","close":47100.0},{"date":"2017-01-17","close":46050.0},{"date":"2017-01-18","close":45100.0},{"date":"2017-01-19","close":45000.0},{"date":"2017-01-20","close":46250.0},{"date":"2017-01-23","close":46500.0},{"date":"2017-01-24","close":46750.0},{"date":"2017-01-25","close":45800.0},{"date":"2017-01-26","close":44550.0},{"date":"2017-01-31","close":45000.0},{"date":"2017-02-01","close":46700.0},{"date":"2017-02-02","close":45750.0},{"date":"2017-02-03","close":44900.0},{"date":"2017-02-06","close":46000.0},{"date":"2017-02-07","close":45750.0},{"date":"2017-02-08","close":44850.0},{"date":"2017-02-09","close":41500.0},{"date":"2017-02-10","close":41800.0},{"date":"2017-02-13","close":41700.0},{"date":"2017-02-14","close":41750.0},{"date":"2017-02-15","close":43100.0},{"date":"2017-02-16","close":43500.0},{"date":"2017-02-17","close":43400.0},{"date":"2017-02-20","close":42900.0},{"date":"2017-02-21","close":41800.0},{"date":"2017-02-22","close":41750.0},{"date":"2017-02-23","close":41800.0},{"date":"2017-02-24","close":42550.0},{"date":"2017-02-27","close":42900.0},{"date":"2017-02-28","close":43550.0},{"date":"2017-03-02","close":43700.0},{"date":"2017-03-03","close":43000.0},{"date":"2017-03-06","close":43300.0},{"date":"2017-03-07","close":43200.0},{"date":"2017-03-08","close":42550.0},{"date":"2017-03-09","close":43750.0},{"date":"2017-03-10","close":43500.0},{"date":"2017-03-13","close":43100.0},{"date":"2017-03-14","close":42500.0},{"date":"2017-03-15","close":41450.0},{"date":"2017-03-16","close":42150.0},{"date":"2017-03-17","close":41800.0},{"date":"2017-03-20","close":42250.0},{"date":"2017-03-21","close":42000.0},{"date":"2017-03-22","close":41800.0},{"date":"2017-03-23","close":40650.0},{"date":"2017-03-24","close":39900.0},{"date":"2017-03-27","close":39850.0},{"date":"2017-03-28","close":40300.0},{"date":"2017-03-29","close":40200.0},{"date":"2017-03-30","close":39750.0},{"date":"2017-03-31","close":40800.0},{"date":"2017-04-03","close":43100.0},{"date":"2017-04-04","close":42400.0},{"date":"2017-04-05","close":42450.0},{"date":"2017-04-06","close":41450.0},{"date":"2017-04-07","close":41600.0},{"date":"2017-04-10","close":39800.0},{"date":"2017-04-11","close":41800.0},{"date":"2017-04-12","close":44300.0},{"date":"2017-04-13","close":45000.0},{"date":"2017-04-14","close":45700.0},{"date":"2017-04-17","close":45800.0},{"date":"2017-04-18","close":45700.0},{"date":"2017-04-19","close":45700.0},{"date":"2017-04-20","close":45950.0},{"date":"2017-04-21","close":46550.0},{"date":"2017-04-24","close":47000.0},{"date":"2017-04-25","close":45900.0},{"date":"2017-04-26","close":45700.0},{"date":"2017-04-27","close":45550.0},{"date":"2017-04-28","close":45750.0},{"date":"2017-05-02","close":45000.0},{"date":"2017-05-04","close":46550.0},{"date":"2017-05-08","close":47650.0},{"date":"2017-05-10","close":45750.0},{"date":"2017-05-11","close":47600.0},{"date":"2017-05-12","close":47250.0},{"date":"2017-05-15","close":47600.0},{"date":"2017-05-16","close":47500.0},{"date":"2017-05-17","close":46850.0},{"date":"2017-05-18","close":46800.0},{"date":"2017-05-19","close":47900.0},{"date":"2017-05-22","close":47800.0},{"date":"2017-05-23","close":47800.0},{"date":"2017-05-24","close":48100.0},{"date":"2017-05-25","close":48100.0},{"date":"2017-05-26","close":48400.0},{"date":"2017-05-29","close":47550.0},{"date":"2017-05-30","close":47400.0},{"date":"2017-05-31","close":48950.0},{"date":"2017-06-01","close":49000.0},{"date":"2017-06-02","close":49100.0},{"date":"2017-06-05","close":49400.0},{"date":"2017-06-07","close":49300.0},{"date":"2017-06-08","close":49800.0},{"date":"2017-06-09","close":49900.0},{"date":"2017-06-12","close":49300.0},{"date":"2017-06-13","close":48100.0},{"date":"2017-06-14","close":45900.0},{"date":"2017-06-15","close":44150.0},{"date":"2017-06-16","close":43350.0},{"date":"2017-06-19","close":43600.0},{"date":"2017-06-20","close":41850.0},{"date":"2017-06-21","close":42000.0},{"date":"2017-06-22","close":42850.0},{"date":"2017-06-23","close":43800.0},{"date":"2017-06-26","close":43200.0},{"date":"2017-06-27","close":42100.0},{"date":"2017-06-28","close":41100.0},{"date":"2017-06-29","close":42750.0},{"date":"2017-06-30","close":41550.0},{"date":"2017-07-03","close":40000.0},{"date":"2017-07-04","close":40350.0},{"date":"2017-07-05","close":40150.0},{"date":"2017-07-06","close":40050.0},{"date":"2017-07-07","close":39750.0},{"date":"2017-07-10","close":38600.0},{"date":"2017-07-11","close":39250.0},{"date":"2017-07-12","close":38500.0},{"date":"2017-07-13","close":39200.0},{"date":"2017-07-14","close":39000.0},{"date":"2017-07-17","close":39350.0},{"date":"2017-07-18","close":40500.0},{"date":"2017-07-19","close":40300.0},{"date":"2017-07-20","close":40200.0},{"date":"2017-07-21","close":39250.0},{"date":"2017-07-24","close":39050.0},{"date":"2017-07-25","close":38950.0},{"date":"2017-07-26","close":38700.0},{"date":"2017-07-27","close":40700.0},{"date":"2017-07-28","close":40100.0},{"date":"2017-07-31","close":39200.0},{"date":"2017-08-01","close":39550.0},{"date":"2017-08-02","close":38950.0},{"date":"2017-08-03","close":37400.0},{"date":"2017-08-04","close":36700.0},{"date":"2017-08-07","close":38950.0},{"date":"2017-08-08","close":38250.0},{"date":"2017-08-09","close":37850.0},{"date":"2017-08-10","close":38300.0},{"date":"2017-08-11","close":36750.0},{"date":"2017-08-14","close":36400.0},{"date":"2017-08-16","close":36200.0},{"date":"2017-08-17","close":36000.0},{"date":"2017-08-18","close":36500.0},{"date":"2017-08-21","close":35600.0},{"date":"2017-08-22","close":34250.0},{"date":"2017-08-23","close":34800.0},{"date":"2017-08-24","close":35500.0},{"date":"2017-08-25","close":35650.0},{"date":"2017-08-28","close":35700.0},{"date":"2017-08-29","close":35800.0},{"date":"2017-08-30","close":34950.0},{"date":"2017-08-31","close":34950.0},{"date":"2017-09-01","close":35950.0},{"date":"2017-09-04","close":34700.0},{"date":"2017-09-05","close":33500.0},{"date":"2017-09-06","close":33800.0},{"date":"2017-09-07","close":34050.0},{"date":"2017-09-08","close":33400.0},{"date":"2017-09-11","close":32900.0},{"date":"2017-09-12","close":31950.0},{"date":"2017-09-13","close":31450.0},{"date":"2017-09-14","close":31600.0},{"date":"2017-09-15","close":31550.0},{"date":"2017-09-18","close":32150.0},{"date":"2017-09-19","close":32400.0},{"date":"2017-09-20","close":34600.0},{"date":"2017-09-21","close":34300.0},{"date":"2017-09-22","close":33350.0},{"date":"2017-09-25","close":31700.0},{"date":"2017-09-26","close":32450.0},{"date":"2017-09-27","close":32050.0},{"date":"2017-09-28","close":32050.0},{"date":"2017-09-29","close":33000.0},{"date":"2017-10-10","close":32900.0},{"date":"2017-10-11","close":33650.0},{"date":"2017-10-12","close":34100.0},{"date":"2017-10-13","close":33050.0},{"date":"2017-10-16","close":32750.0},{"date":"2017-10-17","close":32500.0},{"date":"2017-10-18","close":34900.0},{"date":"2017-10-19","close":34300.0},{"date":"2017-10-20","close":35000.0},{"date":"2017-10-23","close":35850.0},{"date":"2017-10-24","close":34700.0},{"date":"2017-10-25","close":34650.0},{"date":"2017-10-26","close":33800.0},{"date":"2017-10-27","close":33400.0},{"date":"2017-10-30","close":33500.0},{"date":"2017-10-31","close":33000.0},{"date":"2017-11-01","close":34400.0},{"date":"2017-11-02","close":34050.0},{"date":"2017-11-03","close":32900.0},{"date":"2017-11-06","close":33300.0},{"date":"2017-11-07","close":33750.0},{"date":"2017-11-08","close":34650.0},{"date":"2017-11-09","close":34250.0},{"date":"2017-11-10","close":34800.0},{"date":"2017-11-13","close":35850.0},{"date":"2017-11-14","close":36500.0},{"date":"2017-11-15","close":36700.0},{"date":"2017-11-16","close":36000.0},{"date":"2017-11-17","close":34900.0},{"date":"2017-11-20","close":36050.0},{"date":"2017-11-21","close":36500.0},{"date":"2017-11-22","close":35050.0},{"date":"2017-11-23","close":36200.0},{"date":"2017-11-24","close":36400.0},{"date":"2017-11-27","close":36600.0},{"date":"2017-11-28","close":36200.0},{"date":"2017-11-29","close":36000.0},{"date":"2017-11-30","close":35100.0},{"date":"2017-12-01","close":36350.0},{"date":"2017-12-04","close":36600.0},{"date":"2017-12-05","close":33650.0},{"date":"2017-12-06","close":32050.0},{"date":"2017-12-07","close":32050.0},{"date":"2017-12-08","close":31450.0},{"date":"2017-12-11","close":32400.0},{"date":"2017-12-12","close":32250.0},{"date":"2017-12-13","close":32200.0},{"date":"2017-12-14","close":31700.0},{"date":"2017-12-15","close":31700.0},{"date":"2017-12-18","close":31000.0},{"date":"2017-12-19","close":30350.0},{"date":"2017-12-20","close":30950.0},{"date":"2017-12-21","close":30850.0},{"date":"2017-12-22","close":31650.0},{"date":"2017-12-26","close":32500.0},{"date":"2017-12-27","close":32800.0},{"date":"2017-12-28","close":33050.0},{"date":"2018-01-02","close":30577.6465},{"date":"2018-01-03","close":30720.0879},{"date":"2018-01-04","close":30102.8379},{"date":"2018-01-05","close":30815.0527},{"date":"2018-01-08","close":30340.2422},{"date":"2018-01-09","close":29675.5117},{"date":"2018-01-10","close":30530.1641},{"date":"2018-01-11","close":34233.6719},{"date":"2018-01-12","close":35468.168},{"date":"2018-01-15","close":35800.543},{"date":"2018-01-16","close":37035.0352},{"date":"2018-01-17","close":36987.5586},{"date":"2018-01-18","close":43207.5469},{"date":"2018-01-19","close":42922.6602},{"date":"2018-01-22","close":41640.6758},{"date":"2018-01-23","close":43302.5039},{"date":"2018-01-24","close":43492.4258},{"date":"2018-01-25","close":42970.1406},{"date":"2018-01-26","close":41783.1211},{"date":"2018-01-29","close":42257.9297},{"date":"2018-01-30","close":41023.4219},{"date":"2018-01-31","close":41450.75},{"date":"2018-02-01","close":40548.6172},{"date":"2018-02-02","close":41688.1641},{"date":"2018-02-05","close":38364.5},{"date":"2018-02-06","close":36845.1133},{"date":"2018-02-07","close":36085.4219},{"date":"2018-02-08","close":38981.7539},{"date":"2018-02-09","close":37509.8477},{"date":"2018-02-12","close":38649.3828},{"date":"2018-02-13","close":37224.9609},{"date":"2018-02-14","close":38696.8672},{"date":"2018-02-19","close":40880.9844},{"date":"2018-02-20","close":40311.2148},{"date":"2018-02-21","close":40453.6602},{"date":"2018-02-22","close":39266.6406},{"date":"2018-02-23","close":39266.6406},{"date":"2018-02-26","close":39219.1562},{"date":"2018-02-27","close":37984.6523},{"date":"2018-02-28","close":37652.2891},{"date":"2018-03-02","close":37557.332},{"date":"2018-03-05","close":37319.9219},{"date":"2018-03-06","close":39266.6406},{"date":"2018-03-07","close":39266.6406},{"date":"2018-03-08","close":40928.4688},{"date":"2018-03-09","close":42542.8164},{"date":"2018-03-12","close":42732.7344},{"date":"2018-03-13","close":43065.1016},{"date":"2018-03-14","close":42068.0},{"date":"2018-03-15","close":41783.1211},{"date":"2018-03-16","close":41830.5977},{"date":"2018-03-19","close":40786.0234},{"date":"2018-03-20","close":44347.082},{"date":"2018-03-21","close":44679.4414},{"date":"2018-03-22","close":42732.7344},{"date":"2018-03-23","close":40880.9844},{"date":"2018-03-26","close":43302.5039},{"date":"2018-03-27","close":43112.582},{"date":"2018-03-28","close":42542.8164},{"date":"2018-03-29","close":43255.0234},{"date":"2018-03-30","close":41973.0469},{"date":"2018-04-02","close":40501.1406},{"date":"2018-04-03","close":41403.2773},{"date":"2018-04-04","close":41925.5586},{"date":"2018-04-05","close":41593.1992},{"date":"2018-04-06","close":43302.5039},{"date":"2018-04-09","close":44821.8906},{"date":"2018-04-10","close":44679.4414},{"date":"2018-04-11","close":44204.6445},{"date":"2018-04-12","close":41878.0781},{"date":"2018-04-13","close":42447.8516},{"date":"2018-04-16","close":42068.0},{"date":"2018-04-17","close":42495.3359},{"date":"2018-04-18","close":41070.9062},{"date":"2018-04-19","close":40026.332},{"date":"2018-04-20","close":40643.5781},{"date":"2018-04-23","close":40121.293},{"date":"2018-04-24","close":38411.9844},{"date":"2018-04-25","close":38411.9844},{"date":"2018-04-26","close":38032.1367},{"date":"2018-04-27","close":38411.9844},{"date":"2018-04-30","close":37794.7305},{"date":"2018-05-02","close":36275.3438},{"date":"2018-05-03","close":36417.7852},{"date":"2018-05-04","close":35420.6875},{"date":"2018-05-08","close":33331.5391},{"date":"2018-05-09","close":35800.543},{"date":"2018-05-10","close":34186.1914},{"date":"2018-05-11","close":34186.1914},{"date":"2018-05-14","close":33853.8203},{"date":"2018-05-15","close":33616.4219},{"date":"2018-05-16","close":33663.8984},{"date":"2018-05-17","close":32619.3184},{"date":"2018-05-18","close":32191.9961},{"date":"2018-05-21","close":32951.6875},{"date":"2018-05-23","close":32286.9531},{"date":"2018-05-24","close":32904.207},{"date":"2018-05-25","close":33568.9336},{"date":"2018-05-28","close":33568.9336},{"date":"2018-05-29","close":32429.3984},{"date":"2018-05-30","close":31004.9766},{"date":"2018-05-31","close":33806.3438},{"date":"2018-06-01","close":33996.2695},{"date":"2018-06-04","close":33616.4219},{"date":"2018-06-05","close":32144.5137},{"date":"2018-06-07","close":32524.3613},{"date":"2018-06-08","close":33236.5703},{"date":"2018-06-11","close":33711.3828},{"date":"2018-06-12","close":33996.2695},{"date":"2018-06-14","close":33996.2695},{"date":"2018-06-15","close":34376.1094},{"date":"2018-06-18","close":33046.6484},{"date":"2018-06-19","close":31622.2266},{"date":"2018-06-20","close":32761.7676},{"date":"2018-06-21","close":32097.0332},{"date":"2018-06-22","close":33094.1289},{"date":"2018-06-25","close":34471.0703},{"date":"2018-06-26","close":34376.1094},{"date":"2018-06-27","close":34233.6719},{"date":"2018-06-28","close":33758.8594},{"date":"2018-06-29","close":34898.4023},{"date":"2018-07-02","close":33901.3008},{"date":"2018-07-03","close":34566.0391},{"date":"2018-07-04","close":35468.168},{"date":"2018-07-05","close":36940.0742},{"date":"2018-07-06","close":38411.9844},{"date":"2018-07-09","close":38174.5781},{"date":"2018-07-10","close":37794.7305},{"date":"2018-07-11","close":36940.0742},{"date":"2018-07-12","close":39266.6406},{"date":"2018-07-13","close":39266.6406},{"date":"2018-07-16","close":39504.0391},{"date":"2018-07-17","close":37794.7305},{"date":"2018-07-18","close":35610.6133},{"date":"2018-07-19","close":35753.0586},{"date":"2018-07-20","close":35610.6133},{"date":"2018-07-23","close":33663.8984},{"date":"2018-07-24","close":32951.6875},{"date":"2018-07-25","close":32809.2461},{"date":"2018-07-26","close":33189.0938},{"date":"2018-07-27","close":33379.0195},{"date":"2018-07-30","close":31337.3359},{"date":"2018-07-31","close":31147.418},{"date":"2018-08-01","close":31717.1855},{"date":"2018-08-02","close":31147.418},{"date":"2018-08-03","close":31242.3789},{"date":"2018-08-06","close":31242.3789},{"date":"2018-08-07","close":31242.3789},{"date":"2018-08-08","close":31954.5898},{"date":"2018-08-09","close":31622.2266},{"date":"2018-08-10","close":33901.3008},{"date":"2018-08-13","close":31622.2266},{"date":"2018-08-14","close":31717.1855},{"date":"2018-08-16","close":31289.8594},{"date":"2018-08-17","close":31907.1113},{"date":"2018-08-20","close":31812.1465},{"date":"2018-08-21","close":32619.3184},{"date":"2018-08-22","close":32191.9961},{"date":"2018-08-23","close":31907.1113},{"date":"2018-08-24","close":32097.0332},{"date":"2018-08-27","close":32714.2832},{"date":"2018-08-28","close":32571.8418},{"date":"2018-08-29","close":32904.207},{"date":"2018-08-30","close":32904.207},{"date":"2018-08-31","close":33046.6484},{"date":"2018-09-03","close":33521.457},{"date":"2018-09-04","close":33806.3438},{"date":"2018-09-05","close":33473.9766},{"date":"2018-09-06","close":32761.7676},{"date":"2018-09-07","close":32049.5508},{"date":"2018-09-10","close":32049.5508},{"date":"2018-09-11","close":31717.1855},{"date":"2018-09-12","close":32144.5137},{"date":"2018-09-13","close":31907.1113},{"date":"2018-09-14","close":31764.666},{"date":"2018-09-17","close":31052.4531},{"date":"2018-09-18","close":31147.418},{"date":"2018-09-19","close":31432.3008},{"date":"2018-09-20","close":32002.0703},{"date":"2018-09-21","close":32144.5137},{"date":"2018-09-27","close":32619.3184},{"date":"2018-09-28","close":28488.4922},{"date":"2018-10-01","close":25924.5254},{"date":"2018-10-02","close":25544.6797},{"date":"2018-10-04","close":26351.8516},{"date":"2018-10-05","close":26114.4492},{"date":"2018-10-08","close":24974.9121},{"date":"2018-10-10","close":24310.1758},{"date":"2018-10-11","close":23123.1582},{"date":"2018-10-12","close":24120.2539},{"date":"2018-10-15","close":23313.082},{"date":"2018-10-16","close":22790.791},{"date":"2018-10-17","close":22980.7148},{"date":"2018-10-18","close":22648.3496},{"date":"2018-10-19","close":23597.9668},{"date":"2018-10-22","close":23313.082},{"date":"2018-10-23","close":22505.9102},{"date":"2018-10-24","close":21793.6934},{"date":"2018-10-25","close":21556.291},{"date":"2018-10-26","close":20131.8633},{"date":"2018-10-29","close":20131.8633},{"date":"2018-10-30","close":20131.8633},{"date":"2018-10-31","close":19941.9434},{"date":"2018-11-01","close":19752.0195},{"date":"2018-11-02","close":20891.5605},{"date":"2018-11-05","close":20986.5234},{"date":"2018-11-06","close":20844.082},{"date":"2018-11-07","close":19799.5},{"date":"2018-11-08","close":20321.7891},{"date":"2018-11-09","close":20654.1562},{"date":"2018-11-12","close":19894.4629},{"date":"2018-11-13","close":19609.5781},{"date":"2018-11-14","close":19846.9824},{"date":"2018-11-15","close":20559.1914},{"date":"2018-11-16","close":20796.5996},{"date":"2018-11-19","close":20796.5996},{"date":"2018-11-20","close":20749.1172},{"date":"2018-11-21","close":20749.1172},{"date":"2018-11-22","close":20939.0391},{"date":"2018-11-23","close":20274.3086},{"date":"2018-11-26","close":20606.6738},{"date":"2018-11-27","close":20654.1562},{"date":"2018-11-28","close":20511.7109},{"date":"2018-11-29","close":20369.2715},{"date":"2018-11-30","close":20559.1914},{"date":"2018-12-03","close":21081.4844},{"date":"2018-12-04","close":20796.5996},{"date":"2018-12-05","close":20464.2344},{"date":"2018-12-06","close":19799.5},{"date":"2018-12-07","close":19799.5},{"date":"2018-12-10","close":19134.7695},{"date":"2018-12-11","close":18517.5176},{"date":"2018-12-12","close":18897.3652},{"date":"2018-12-13","close":19134.7695},{"date":"2018-12-14","close":18992.3262},{"date":"2018-12-17","close":19134.7695},{"date":"2018-12-18","close":18944.8457},{"date":"2018-12-19","close":19229.7324},{"date":"2018-12-20","close":18517.5176},{"date":"2018-12-21","close":18517.5176},{"date":"2018-12-24","close":18612.4805},{"date":"2018-12-26","close":18802.4043},{"date":"2018-12-27","close":19533.0664},{"date":"2018-12-28","close":19289.5117},{"date":"2019-01-02","close":18851.1152},{"date":"2019-01-03","close":18120.4512},{"date":"2019-01-04","close":17633.3418},{"date":"2019-01-07","close":17633.3418},{"date":"2019-01-08","close":17097.5234},{"date":"2019-01-09","close":17730.7656},{"date":"2019-01-10","close":18217.875},{"date":"2019-01-11","close":18364.0059},{"date":"2019-01-14","close":18120.4512},{"date":"2019-01-15","close":18412.7188},{"date":"2019-01-16","close":18315.2969},{"date":"2019-01-17","close":17974.3164},{"date":"2019-01-18","close":18364.0059},{"date":"2019-01-21","close":18217.875},{"date":"2019-01-22","close":18023.0293},{"date":"2019-01-23","close":18120.4512},{"date":"2019-01-24","close":18510.1387},{"date":"2019-01-25","close":18851.1152},{"date":"2019-01-28","close":18704.9824},{"date":"2019-01-29","close":18510.1387},{"date":"2019-01-30","close":18510.1387},{"date":"2019-01-31","close":18558.8496},{"date":"2019-02-01","close":18510.1387},{"date":"2019-02-07","close":18997.248},{"date":"2019-02-08","close":19776.6211},{"date":"2019-02-11","close":20945.6816},{"date":"2019-02-12","close":20896.9727},{"date":"2019-02-13","close":20994.3945},{"date":"2019-02-14","close":21189.2363},{"date":"2019-02-15","close":20702.1289},{"date":"2019-02-18","close":21676.3477},{"date":"2019-02-19","close":21335.3672},{"date":"2019-02-20","close":21432.791},{"date":"2019-02-21","close":22601.8535},{"date":"2019-02-22","close":22066.0352},{"date":"2019-02-25","close":21968.6133},{"date":"2019-02-26","close":21432.791},{"date":"2019-02-27","close":21578.9238},{"date":"2019-02-28","close":21578.9238},{"date":"2019-03-04","close":22601.8535},{"date":"2019-03-05","close":22455.7188},{"date":"2019-03-06","close":21968.6133},{"date":"2019-03-07","close":21725.0566},{"date":"2019-03-08","close":21968.6133},{"date":"2019-03-11","close":22017.3223},{"date":"2019-03-12","close":22699.2734},{"date":"2019-03-13","close":23381.2266},{"date":"2019-03-14","close":22747.9844},{"date":"2019-03-15","close":23235.0957},{"date":"2019-03-18","close":23088.9629},{"date":"2019-03-19","close":22407.0078},{"date":"2019-03-20","close":21676.3477},{"date":"2019-03-21","close":21676.3477},{"date":"2019-03-22","close":21140.5273},{"date":"2019-03-25","close":20945.6816},{"date":"2019-03-26","close":21335.3672},{"date":"2019-03-27","close":21725.0566},{"date":"2019-03-28","close":21189.2363},{"date":"2019-03-29","close":21432.791},{"date":"2019-04-01","close":21627.6348},{"date":"2019-04-02","close":21627.6348},{"date":"2019-04-03","close":21432.791},{"date":"2019-04-04","close":21676.3477},{"date":"2019-04-05","close":21578.9238},{"date":"2019-04-08","close":21384.084},{"date":"2019-04-09","close":21627.6348},{"date":"2019-04-10","close":22309.5879},{"date":"2019-04-11","close":22407.0078},{"date":"2019-04-12","close":22601.8535},{"date":"2019-04-15","close":22017.3223},{"date":"2019-04-16","close":22066.0352},{"date":"2019-04-17","close":22114.7461},{"date":"2019-04-18","close":21237.9492},{"date":"2019-04-19","close":21627.6348},{"date":"2019-04-22","close":21384.084},{"date":"2019-04-23","close":21384.084},{"date":"2019-04-24","close":21578.9238},{"date":"2019-04-25","close":21871.1895},{"date":"2019-04-26","close":21432.791},{"date":"2019-04-29","close":21432.791},{"date":"2019-04-30","close":22260.875},{"date":"2019-05-02","close":22260.875},{"date":"2019-05-03","close":22017.3223},{"date":"2019-05-07","close":21286.6602},{"date":"2019-05-08","close":21140.5273},{"date":"2019-05-09","close":20068.8887},{"date":"2019-05-10","close":19971.4668},{"date":"2019-05-13","close":19825.334},{"date":"2019-05-14","close":20409.8633},{"date":"2019-05-15","close":20702.1289},{"date":"2019-05-16","close":20263.7305},{"date":"2019-05-17","close":20312.4434},{"date":"2019-05-20","close":19435.6445},{"date":"2019-05-21","close":19240.8027},{"date":"2019-05-22","close":19484.3555},{"date":"2019-05-23","close":18412.7188},{"date":"2019-05-24","close":18461.4277},{"date":"2019-05-27","close":17828.1855},{"date":"2019-05-28","close":18120.4512},{"date":"2019-05-29","close":17389.7891},{"date":"2019-05-30","close":17048.8125},{"date":"2019-05-31","close":17341.0762},{"date":"2019-06-03","close":17000.1016},{"date":"2019-06-04","close":16805.2598},{"date":"2019-06-05","close":16853.9668},{"date":"2019-06-07","close":17389.7891},{"date":"2019-06-10","close":17000.1016},{"date":"2019-06-11","close":17438.498},{"date":"2019-06-12","close":17633.3418},{"date":"2019-06-13","close":17487.2109},{"date":"2019-06-14","close":17389.7891},{"date":"2019-06-17","close":17048.8125},{"date":"2019-06-18","close":17292.3652},{"date":"2019-06-19","close":17243.6562},{"date":"2019-06-20","close":17828.1855},{"date":"2019-06-21","close":17194.9453},{"date":"2019-06-24","close":17682.0508},{"date":"2019-06-25","close":17487.2109},{"date":"2019-06-26","close":17487.2109},{"date":"2019-06-27","close":16951.3906},{"date":"2019-06-28","close":16853.9668},{"date":"2019-07-01","close":17000.1016},{"date":"2019-07-02","close":16805.2598},{"date":"2019-07-03","close":16853.9668},{"date":"2019-07-04","close":16610.4121},{"date":"2019-07-05","close":16659.127},{"date":"2019-07-08","close":15831.0391},{"date":"2019-07-09","close":15733.6182},{"date":"2019-07-10","close":16025.8809},{"date":"2019-07-11","close":16366.8584},{"date":"2019-07-12","close":16805.2598},{"date":"2019-07-15","close":16464.2793},{"date":"2019-07-16","close":16269.4385},{"date":"2019-07-17","close":15879.75},{"date":"2019-07-18","close":15587.4854},{"date":"2019-07-19","close":15538.7744},{"date":"2019-07-22","close":15538.7744},{"date":"2019-07-23","close":15392.6416},{"date":"2019-07-24","close":15100.376},{"date":"2019-07-25","close":14661.9785},{"date":"2019-07-26","close":14321.001},{"date":"2019-07-29","close":13590.3379},{"date":"2019-07-30","close":13833.8916},{"date":"2019-07-31","close":13785.1807},{"date":"2019-08-01","close":13639.0488},{"date":"2019-08-02","close":13882.6045},{"date":"2019-08-05","close":12762.2529},{"date":"2019-08-06","close":12469.9883},{"date":"2019-08-07","close":13054.5186},{"date":"2019-08-08","close":13541.6279},{"date":"2019-08-09","close":13736.4707},{"date":"2019-08-12","close":13687.7607},{"date":"2019-08-13","close":13541.6279},{"date":"2019-08-14","close":13736.4707},{"date":"2019-08-16","close":13590.3379},{"date":"2019-08-19","close":13639.0488},{"date":"2019-08-20","close":14126.1582},{"date":"2019-08-21","close":14272.291},{"date":"2019-08-22","close":14126.1582},{"date":"2019-08-23","close":13882.6045},{"date":"2019-08-26","close":13054.5186},{"date":"2019-08-27","close":13054.5186},{"date":"2019-08-28","close":13980.0254},{"date":"2019-08-29","close":15246.5088},{"date":"2019-08-30","close":15295.2188},{"date":"2019-09-02","close":16561.7031},{"date":"2019-09-03","close":17633.3418},{"date":"2019-09-04","close":18412.7188},{"date":"2019-09-05","close":18461.4277},{"date":"2019-09-06","close":19094.668},{"date":"2019-09-09","close":18948.5371},{"date":"2019-09-10","close":17584.6309},{"date":"2019-09-11","close":17633.3418},{"date":"2019-09-16","close":18169.1602},{"date":"2019-09-17","close":17925.6074},{"date":"2019-09-18","close":17633.3418},{"date":"2019-09-19","close":17828.1855},{"date":"2019-09-20","close":17097.5234},{"date":"2019-09-23","close":17000.1016},{"date":"2019-09-24","close":17000.1016},{"date":"2019-09-25","close":16659.127},{"date":"2019-09-26","close":16853.9668},{"date":"2019-09-27","close":16853.9668},{"date":"2019-09-30","close":17000.1016},{"date":"2019-10-01","close":17487.2109},{"date":"2019-10-02","close":17487.2109},{"date":"2019-10-04","close":17487.2109},{"date":"2019-10-07","close":17925.6074},{"date":"2019-10-08","close":17000.1016},{"date":"2019-10-10","close":17146.2324},{"date":"2019-10-11","close":17000.1016},{"date":"2019-10-14","close":17487.2109},{"date":"2019-10-15","close":17535.9199},{"date":"2019-10-16","close":17779.4746},{"date":"2019-10-17","close":17633.3418},{"date":"2019-10-18","close":17048.8125},{"date":"2019-10-21","close":16756.5449},{"date":"2019-10-22","close":16561.7031},{"date":"2019-10-23","close":17097.5234},{"date":"2019-10-24","close":17048.8125},{"date":"2019-10-25","close":16902.6816},{"date":"2019-10-28","close":17048.8125},{"date":"2019-10-29","close":18315.2969},{"date":"2019-10-30","close":17876.8965},{"date":"2019-10-31","close":17974.3164},{"date":"2019-11-01","close":19094.668},{"date":"2019-11-04","close":19143.3809},{"date":"2019-11-05","close":19045.959},{"date":"2019-11-06","close":18704.9824},{"date":"2019-11-07","close":18461.4277},{"date":"2019-11-08","close":18753.6914},{"date":"2019-11-11","close":18753.6914},{"date":"2019-11-12","close":18899.8262},{"date":"2019-11-13","close":19971.4668},{"date":"2019-11-14","close":20750.8379},{"date":"2019-11-15","close":21676.3477},{"date":"2019-11-18","close":21530.2148},{"date":"2019-11-19","close":21189.2363},{"date":"2019-11-20","close":20555.9961},{"date":"2019-11-21","close":20068.8887},{"date":"2019-11-22","close":20215.0195},{"date":"2019-11-25","close":21822.4805},{"date":"2019-11-26","close":22407.0078},{"date":"2019-11-27","close":22212.168},{"date":"2019-11-28","close":23332.5176},{"date":"2019-11-29","close":24063.1797},{"date":"2019-12-02","close":25280.9531},{"date":"2019-12-03","close":24501.5762},{"date":"2019-12-04","close":26109.0371},{"date":"2019-12-05","close":25962.9043},{"date":"2019-12-06","close":27278.0977},{"date":"2019-12-09","close":27278.0977},{"date":"2019-12-10","close":25865.4824},{"date":"2019-12-11","close":25768.0605},{"date":"2019-12-12","close":25427.084},{"date":"2019-12-13","close":25427.084},{"date":"2019-12-16","close":25427.084},{"date":"2019-12-17","close":26888.4121},{"date":"2019-12-18","close":26790.9902},{"date":"2019-12-19","close":27278.0977},{"date":"2019-12-20","close":27229.3887},{"date":"2019-12-23","close":27229.3887},{"date":"2019-12-24","close":26937.123},{"date":"2019-12-26","close":28642.002},{"date":"2019-12-27","close":28934.2676},{"date":"2019-12-30","close":29031.6914},{"date":"2020-01-02","close":28934.2676},{"date":"2020-01-03","close":28301.0293},{"date":"2020-01-06","close":26937.123},{"date":"2020-01-07","close":27765.209},{"date":"2020-01-08","close":26596.1465},{"date":"2020-01-09","close":27911.3418},{"date":"2020-01-10","close":27862.6289},{"date":"2020-01-13","close":26498.7246},{"date":"2020-01-14","close":26206.4609},{"date":"2020-01-15","close":26596.1465},{"date":"2020-01-16","close":27619.0762},{"date":"2020-01-17","close":27326.8086},{"date":"2020-01-20","close":26742.2773},{"date":"2020-01-21","close":25962.9043},{"date":"2020-01-22","close":28885.5586},{"date":"2020-01-23","close":28252.3164},{"date":"2020-01-28","close":28252.3164},{"date":"2020-01-29","close":27911.3418},{"date":"2020-01-30","close":27862.6289},{"date":"2020-01-31","close":26888.4121},{"date":"2020-02-03","close":26888.4121},{"date":"2020-02-04","close":30200.752},{"date":"2020-02-05","close":29762.3535},{"date":"2020-02-06","close":28934.2676},{"date":"2020-02-07","close":28154.8945},{"date":"2020-02-10","close":28593.293},{"date":"2020-02-11","close":29031.6914},{"date":"2020-02-12","close":28447.1621},{"date":"2020-02-13","close":29518.8008},{"date":"2020-02-14","close":29226.5312},{"date":"2020-02-17","close":28642.002},{"date":"2020-02-18","close":27521.6543},{"date":"2020-02-19","close":27424.2305},{"date":"2020-02-20","close":27472.9414},{"date":"2020-02-21","close":26596.1465},{"date":"2020-02-24","close":26839.6992},{"date":"2020-02-25","close":29372.668},{"date":"2020-02-26","close":32149.1855},{"date":"2020-02-27","close":30980.127},{"date":"2020-02-28","close":28154.8945},{"date":"2020-03-02","close":29957.1992},{"date":"2020-03-03","close":29518.8008},{"date":"2020-03-04","close":31662.0781},{"date":"2020-03-05","close":34146.332},{"date":"2020-03-06","close":35315.3984},{"date":"2020-03-09","close":32928.5586},{"date":"2020-03-10","close":32149.1855},{"date":"2020-03-11","close":29518.8008},{"date":"2020-03-12","close":29372.668},{"date":"2020-03-13","close":26011.6133},{"date":"2020-03-16","close":22900.0},{"date":"2020-03-17","close":25134.8203},{"date":"2020-03-18","close":24355.4434},{"date":"2020-03-19","close":22894.1191},{"date":"2020-03-20","close":26742.2773},{"date":"2020-03-23","close":24599.0},{"date":"2020-03-24","close":26644.8574},{"date":"2020-03-25","close":26839.6992},{"date":"2020-03-26","close":26742.2773},{"date":"2020-03-27","close":28203.6074},{"date":"2020-03-30","close":29616.2207},{"date":"2020-03-31","close":30639.1484},{"date":"2020-04-01","close":31662.0781},{"date":"2020-04-02","close":31467.2363},{"date":"2020-04-03","close":33123.4062},{"date":"2020-04-06","close":38189.3359},{"date":"2020-04-07","close":39748.0898},{"date":"2020-04-08","close":36435.75},{"date":"2020-04-09","close":35607.6602},{"date":"2020-04-10","close":36581.8789},{"date":"2020-04-13","close":34146.332},{"date":"2020-04-14","close":32782.4297},{"date":"2020-04-16","close":32344.0293},{"date":"2020-04-17","close":32344.0293},{"date":"2020-04-20","close":33464.3789},{"date":"2020-04-21","close":35997.3477},{"date":"2020-04-22","close":36240.9023},{"date":"2020-04-23","close":36338.3203},{"date":"2020-04-24","close":34000.2031},{"date":"2020-04-27","close":33074.6992},{"date":"2020-04-28","close":33074.6992},{"date":"2020-04-29","close":32051.7617},{"date":"2020-05-04","close":33123.4062},{"date":"2020-05-06","close":34048.9102},{"date":"2020-05-07","close":36143.4805},{"date":"2020-05-08","close":36338.3203},{"date":"2020-05-11","close":34730.8672},{"date":"2020-05-12","close":34487.3125},{"date":"2020-05-13","close":38238.0508},{"date":"2020-05-14","close":36874.1445},{"date":"2020-05-15","close":35510.2422},{"date":"2020-05-18","close":35510.2422},{"date":"2020-05-19","close":35071.8398},{"date":"2020-05-20","close":34974.4219},{"date":"2020-05-21","close":35461.5312},{"date":"2020-05-22","close":34584.7305},{"date":"2020-05-25","close":35023.1328},{"date":"2020-05-26","close":35023.1328},{"date":"2020-05-27","close":34243.7578},{"date":"2020-05-28","close":34097.625},{"date":"2020-05-29","close":35948.6328},{"date":"2020-06-01","close":35753.793},{"date":"2020-06-02","close":36630.5938},{"date":"2020-06-03","close":34536.0195},{"date":"2020-06-04","close":34146.332},{"date":"2020-06-05","close":34536.0195},{"date":"2020-06-08","close":34438.5977},{"date":"2020-06-09","close":35558.9492},{"date":"2020-06-10","close":36046.0586},{"date":"2020-06-11","close":38822.582},{"date":"2020-06-12","close":39309.6875},{"date":"2020-06-15","close":35948.6328},{"date":"2020-06-16","close":40137.7773},{"date":"2020-06-17","close":38189.3359},{"date":"2020-06-18","close":37799.6523},{"date":"2020-06-19","close":37604.8086},{"date":"2020-06-22","close":39699.375},{"date":"2020-06-23","close":40478.7461},{"date":"2020-06-24","close":42865.582},{"date":"2020-06-25","close":40965.8555},{"date":"2020-06-26","close":43060.4297},{"date":"2020-06-29","close":41209.4102},{"date":"2020-06-30","close":39260.9766},{"date":"2020-07-01","close":38286.7617},{"date":"2020-07-02","close":38579.0234},{"date":"2020-07-03","close":41258.125},{"date":"2020-07-06","close":49003.1523},{"date":"2020-07-07","close":50074.7969},{"date":"2020-07-08","close":49100.582},{"date":"2020-07-09","close":48905.7344},{"date":"2020-07-10","close":44765.3086},{"date":"2020-07-13","close":45836.9492},{"date":"2020-07-14","close":47541.8281},{"date":"2020-07-15","close":47931.5195},{"date":"2020-07-16","close":47687.9648},{"date":"2020-07-17","close":51633.5391},{"date":"2020-07-20","close":51730.9648},{"date":"2020-07-21","close":52315.4961},{"date":"2020-07-22","close":57284.0039},{"date":"2020-07-23","close":57673.6953},{"date":"2020-07-24","close":56309.7891},{"date":"2020-07-27","close":58160.7969},{"date":"2020-07-28","close":59329.8672},{"date":"2020-07-29","close":55238.1523},{"date":"2020-07-30","close":55140.7227},{"date":"2020-07-31","close":59622.1289},{"date":"2020-08-03","close":60791.1914},{"date":"2020-08-04","close":58647.9141},{"date":"2020-08-05","close":58647.9141},{"date":"2020-08-06","close":58940.1797},{"date":"2020-08-07","close":57965.957},{"date":"2020-08-10","close":58258.2266},{"date":"2020-08-11","close":58258.2266},{"date":"2020-08-12","close":63324.1562},{"date":"2020-08-13","close":61765.4141},{"date":"2020-08-14","close":57576.2695},{"date":"2020-08-18","close":54556.1953},{"date":"2020-08-19","close":58842.7578},{"date":"2020-08-20","close":56796.8945},{"date":"2020-08-21","close":55725.2578},{"date":"2020-08-24","close":58550.4922},{"date":"2020-08-25","close":64006.1094},{"date":"2020-08-26","close":63908.6875},{"date":"2020-08-27","close":64493.2188},{"date":"2020-08-28","close":62837.0508},{"date":"2020-08-31","close":63129.3125},{"date":"2020-09-01","close":61960.2539},{"date":"2020-09-02","close":65272.5898},{"date":"2020-09-03","close":63616.4219},{"date":"2020-09-04","close":62057.6758},{"date":"2020-09-07","close":62057.6758},{"date":"2020-09-08","close":62057.6758},{"date":"2020-09-09","close":59427.2891},{"date":"2020-09-10","close":61180.875},{"date":"2020-09-11","close":59427.2891},{"date":"2020-09-14","close":59232.4414},{"date":"2020-09-15","close":62155.0977},{"date":"2020-09-16","close":72676.6406},{"date":"2020-09-17","close":70435.9531},{"date":"2020-09-18","close":75209.6172},{"date":"2020-09-21","close":71312.7422},{"date":"2020-09-22","close":68097.8203},{"date":"2020-09-23","close":71117.8984},{"date":"2020-09-24","close":71117.8984},{"date":"2020-09-25","close":69656.5703},{"date":"2020-09-28","close":69461.7344},{"date":"2020-09-29","close":69461.7344},{"date":"2020-10-05","close":73163.7578},{"date":"2020-10-06","close":72092.1172},{"date":"2020-10-07","close":73066.3359},{"date":"2020-10-08","close":71215.3203},{"date":"2020-10-12","close":71702.4297},{"date":"2020-10-13","close":71215.3203},{"date":"2020-10-14","close":72774.0703},{"date":"2020-10-15","close":71410.1719},{"date":"2020-10-16","close":71410.1719},{"date":"2020-10-19","close":65662.2812},{"date":"2020-10-20","close":64980.332},{"date":"2020-10-21","close":62739.6289},{"date":"2020-10-22","close":60498.9258},{"date":"2020-10-23","close":61278.2969},{"date":"2020-10-26","close":55920.1016},{"date":"2020-10-27","close":56796.8945},{"date":"2020-10-28","close":58842.7578},{"date":"2020-10-29","close":60791.1914},{"date":"2020-10-30","close":58258.2266},{"date":"2020-11-02","close":60791.1914},{"date":"2020-11-03","close":61180.875},{"date":"2020-11-04","close":63031.8945},{"date":"2020-11-05","close":65954.5469},{"date":"2020-11-06","close":64200.9531},{"date":"2020-11-09","close":66539.0781},{"date":"2020-11-10","close":66441.6484},{"date":"2020-11-11","close":65857.1172},{"date":"2020-11-12","close":64103.5234},{"date":"2020-11-13","close":62837.0508},{"date":"2020-11-16","close":61765.4141},{"date":"2020-11-17","close":63324.1562},{"date":"2020-11-18","close":74819.9297},{"date":"2020-11-19","close":73748.2891},{"date":"2020-11-20","close":69948.8438},{"date":"2020-11-23","close":76963.2109},{"date":"2020-11-24","close":73358.6016},{"date":"2020-11-25","close":71507.5859},{"date":"2020-11-26","close":72189.5391},{"date":"2020-11-27","close":73943.1328},{"date":"2020-11-30","close":76865.7812},{"date":"2020-12-01","close":75891.5625},{"date":"2020-12-02","close":79593.6016},{"date":"2020-12-03","close":79106.4844},{"date":"2020-12-04","close":102779.9766},{"date":"2020-12-07","close":106579.4297},{"date":"2020-12-08","close":108625.2891},{"date":"2020-12-09","close":99954.7422},{"date":"2020-12-10","close":101805.7578},{"date":"2020-12-11","close":98883.1094},{"date":"2020-12-14","close":101805.7578},{"date":"2020-12-15","close":101805.7578},{"date":"2020-12-16","close":104630.9922},{"date":"2020-12-17","close":103949.0469},{"date":"2020-12-18","close":106676.8594},{"date":"2020-12-21","close":101513.5},{"date":"2020-12-22","close":98883.1094},{"date":"2020-12-23","close":89628.0312},{"date":"2020-12-24","close":91868.7344},{"date":"2020-12-28","close":91089.375},{"date":"2020-12-29","close":98590.8516},{"date":"2020-12-30","close":101123.8125},{"date":"2021-01-04","close":101221.2266},{"date":"2021-01-05","close":97324.3594},{"date":"2021-01-06","close":96837.2422},{"date":"2021-01-07","close":95181.0781},{"date":"2021-01-08","close":93622.3281},{"date":"2021-01-11","close":90699.6797},{"date":"2021-01-12","close":89140.9219},{"date":"2021-01-13","close":85731.1641},{"date":"2021-01-14","close":86705.3906},{"date":"2021-01-15","close":85049.2188},{"date":"2021-01-18","close":81931.7109},{"date":"2021-01-19","close":79788.4375},{"date":"2021-01-20","close":84659.5234},{"date":"2021-01-21","close":83977.5781},{"date":"2021-01-22","close":88166.7031},{"date":"2021-01-25","close":90602.2578},{"date":"2021-01-26","close":88361.5547},{"date":"2021-01-27","close":86997.6484},{"date":"2021-01-28","close":83490.4609},{"date":"2021-01-29","close":86315.6953},{"date":"2021-02-01","close":88458.9844},{"date":"2021-02-02","close":91381.6172},{"date":"2021-02-03","close":92161.0156},{"date":"2021-02-04","close":91576.4766},{"date":"2021-02-05","close":91284.2031},{"date":"2021-02-08","close":87679.6094},{"date":"2021-02-09","close":86997.6484},{"date":"2021-02-10","close":87387.3359},{"date":"2021-02-15","close":86900.2266},{"date":"2021-02-16","close":83295.625},{"date":"2021-02-17","close":81639.4531},{"date":"2021-02-18","close":80860.0781},{"date":"2021-02-19","close":81736.8828},{"date":"2021-02-22","close":78034.8516},{"date":"2021-02-23","close":74430.2422},{"date":"2021-02-24","close":74235.3984},{"date":"2021-02-25","close":78327.1016},{"date":"2021-02-26","close":75988.9922},{"date":"2021-03-02","close":77840.0},{"date":"2021-03-03","close":76963.2109},{"date":"2021-03-04","close":74332.8203},{"date":"2021-03-05","close":71994.6953},{"date":"2021-03-08","close":67708.1406},{"date":"2021-03-09","close":68584.9297},{"date":"2021-03-10","close":68974.625},{"date":"2021-03-11","close":72579.2266},{"date":"2021-03-12","close":75307.0312},{"date":"2021-03-15","close":76183.8359},{"date":"2021-03-16","close":80762.6562},{"date":"2021-03-17","close":84464.6953},{"date":"2021-03-18","close":84172.4141},{"date":"2021-03-19","close":83295.625},{"date":"2021-03-22","close":78424.5391},{"date":"2021-03-23","close":82029.1328},{"date":"2021-03-24","close":84562.1094},{"date":"2021-03-25","close":83100.7812},{"date":"2021-03-26","close":82418.8203},{"date":"2021-03-29","close":81542.0234},{"date":"2021-03-30","close":81931.7109},{"date":"2021-03-31","close":83100.7812},{"date":"2021-04-01","close":83295.625},{"date":"2021-04-02","close":81347.1875},{"date":"2021-04-05","close":79885.8672},{"date":"2021-04-06","close":77742.5781},{"date":"2021-04-07","close":78424.5391},{"date":"2021-04-08","close":87582.1719},{"date":"2021-04-09","close":91479.0547},{"date":"2021-04-12","close":103461.9297},{"date":"2021-04-13","close":102000.6094},{"date":"2021-04-14","close":103072.2422},{"date":"2021-04-15","close":108430.4453},{"date":"2021-04-16","close":127914.8047},{"date":"2021-04-19","close":129668.3906},{"date":"2021-04-20","close":135221.4531},{"date":"2021-04-21","close":127914.8047},{"date":"2021-04-22","close":127719.9531},{"date":"2021-04-23","close":136098.2344},{"date":"2021-04-26","close":139800.2656},{"date":"2021-04-27","close":120510.75},{"date":"2021-04-28","close":120900.4375},{"date":"2021-04-29","close":108917.5547},{"date":"2021-04-30","close":111158.2578},{"date":"2021-05-03","close":112035.0469},{"date":"2021-05-04","close":109599.5},{"date":"2021-05-06","close":108138.1719},{"date":"2021-05-07","close":108820.125},{"date":"2021-05-10","close":124310.1953},{"date":"2021-05-11","close":120900.4375},{"date":"2021-05-12","close":115542.2344},{"date":"2021-05-13","close":111060.8359},{"date":"2021-05-14","close":113886.0625},{"date":"2021-05-17","close":109209.8125},{"date":"2021-05-18","close":118367.4688},{"date":"2021-05-20","close":112814.4297},{"date":"2021-05-21","close":112424.7344},{"date":"2021-05-24","close":99370.2188},{"date":"2021-05-25","close":109307.2344},{"date":"2021-05-26","close":108625.2891},{"date":"2021-05-27","close":112522.1484},{"date":"2021-05-28","close":109112.3906},{"date":"2021-05-31","close":110963.4062},{"date":"2021-06-01","close":106287.1641},{"date":"2021-06-02","close":105215.5312},{"date":"2021-06-03","close":105702.6328},{"date":"2021-06-04","close":106287.1641},{"date":"2021-06-07","close":102779.9766},{"date":"2021-06-08","close":102877.4062},{"date":"2021-06-09","close":97421.7734},{"date":"2021-06-10","close":100928.9688},{"date":"2021-06-11","close":103656.7656},{"date":"2021-06-14","close":103851.6172},{"date":"2021-06-15","close":100344.4375},{"date":"2021-06-16","close":104143.8828},{"date":"2021-06-17","close":98396.0},{"date":"2021-06-18","close":98201.1641},{"date":"2021-06-21","close":99077.9531},{"date":"2021-06-22","close":100247.0078},{"date":"2021-06-23","close":103267.0781},{"date":"2021-06-24","close":99954.7422},{"date":"2021-06-25","close":101026.3828},{"date":"2021-06-28","close":106287.1641},{"date":"2021-06-29","close":108917.5547},{"date":"2021-06-30","close":109696.9219},{"date":"2021-07-01","close":111353.0938},{"date":"2021-07-02","close":116613.875},{"date":"2021-07-05","close":116711.2969},{"date":"2021-07-06","close":108820.125},{"date":"2021-07-07","close":107748.4922},{"date":"2021-07-08","close":105410.3672},{"date":"2021-07-09","close":105020.6797},{"date":"2021-07-12","close":102487.7109},{"date":"2021-07-13","close":102779.9766},{"date":"2021-07-14","close":101610.9219},{"date":"2021-07-15","close":102292.8672},{"date":"2021-07-16","close":105312.9453},{"date":"2021-07-19","close":103461.9297},{"date":"2021-07-20","close":104436.1484},{"date":"2021-07-21","close":104338.7266},{"date":"2021-07-22","close":101610.9219},{"date":"2021-07-23","close":104241.3047},{"date":"2021-07-26","close":101123.8125},{"date":"2021-07-27","close":102390.2969},{"date":"2021-07-28","close":104046.4531},{"date":"2021-07-29","close":107163.9609},{"date":"2021-07-30","close":104630.9922},{"date":"2021-08-02","close":106384.5859},{"date":"2021-08-03","close":106189.75},{"date":"2021-08-04","close":113301.5312},{"date":"2021-08-05","close":116321.5938},{"date":"2021-08-06","close":114470.5938},{"date":"2021-08-09","close":107456.2188},{"date":"2021-08-10","close":110281.4453},{"date":"2021-08-11","close":109989.1953},{"date":"2021-08-12","close":109989.1953},{"date":"2021-08-13","close":109014.9766},{"date":"2021-08-17","close":111353.0938},{"date":"2021-08-18","close":109209.8125},{"date":"2021-08-19","close":104923.2578},{"date":"2021-08-20","close":99077.9531},{"date":"2021-08-23","close":101221.2266},{"date":"2021-08-24","close":102292.8672},{"date":"2021-08-25","close":102390.2969},{"date":"2021-08-26","close":99954.7422},{"date":"2021-08-27","close":98396.0},{"date":"2021-08-30","close":98103.7344},{"date":"2021-08-31","close":99077.9531},{"date":"2021-09-01","close":99077.9531},{"date":"2021-09-02","close":104630.9922},{"date":"2021-09-03","close":114275.7578},{"date":"2021-09-06","close":115931.9141},{"date":"2021-09-07","close":116808.7109},{"date":"2021-09-08","close":109307.2344},{"date":"2021-09-09","close":109307.2344},{"date":"2021-09-10","close":106384.5859},{"date":"2021-09-13","close":102585.1406},{"date":"2021-09-14","close":101513.5},{"date":"2021-09-15","close":101123.8125},{"date":"2021-09-16","close":101318.6484},{"date":"2021-09-17","close":102000.6094},{"date":"2021-09-23","close":99565.0625},{"date":"2021-09-24","close":99175.375},{"date":"2021-09-27","close":98980.5312},{"date":"2021-09-28","close":96642.4062},{"date":"2021-09-29","close":90894.5156},{"date":"2021-09-30","close":92453.2578},{"date":"2021-10-01","close":89140.9219},{"date":"2021-10-05","close":83100.7812},{"date":"2021-10-06","close":83003.3516},{"date":"2021-10-07","close":86413.1172},{"date":"2021-10-08","close":83393.0469},{"date":"2021-10-12","close":81249.7734},{"date":"2021-10-13","close":81249.7734},{"date":"2021-10-14","close":86023.4297},{"date":"2021-10-15","close":84756.9453},{"date":"2021-10-18","close":81444.6094},{"date":"2021-10-19","close":84756.9453},{"date":"2021-10-20","close":84172.4141},{"date":"2021-10-21","close":81931.7109},{"date":"2021-10-22","close":82808.5156},{"date":"2021-10-25","close":82808.5156},{"date":"2021-10-26","close":84269.8359},{"date":"2021-10-27","close":82808.5156},{"date":"2021-10-28","close":84951.7969},{"date":"2021-10-29","close":85244.0547},{"date":"2021-11-01","close":89822.875},{"date":"2021-11-02","close":88653.8125},{"date":"2021-11-03","close":91673.8984},{"date":"2021-11-04","close":90797.0938},{"date":"2021-11-05","close":87289.9219},{"date":"2021-11-08","close":85731.1641},{"date":"2021-11-09","close":84269.8359},{"date":"2021-11-10","close":83393.0469},{"date":"2021-11-11","close":82808.5156},{"date":"2021-11-12","close":84269.8359},{"date":"2021-11-15","close":86413.1172},{"date":"2021-11-16","close":84756.9453},{"date":"2021-11-17","close":83782.7266},{"date":"2021-11-18","close":82516.25},{"date":"2021-11-19","close":88556.3906},{"date":"2021-11-22","close":91479.0547},{"date":"2021-11-23","close":87777.0312},{"date":"2021-11-24","close":96544.9844},{"date":"2021-11-25","close":112717.0078},{"date":"2021-11-26","close":111937.625},{"date":"2021-11-29","close":112522.1484},{"date":"2021-11-30","close":122166.9141},{"date":"2021-12-01","close":123335.9688},{"date":"2021-12-02","close":118854.5781},{"date":"2021-12-03","close":124699.8828},{"date":"2021-12-06","close":128304.4844},{"date":"2021-12-07","close":121290.1172},{"date":"2021-12-08","close":124699.8828},{"date":"2021-12-09","close":127232.8438},{"date":"2021-12-10","close":125381.8281},{"date":"2021-12-13","close":123238.5547},{"date":"2021-12-14","close":125576.6719},{"date":"2021-12-15","close":128499.3281},{"date":"2021-12-16","close":132201.3594},{"date":"2021-12-17","close":131032.2891},{"date":"2021-12-20","close":137364.7031},{"date":"2021-12-21","close":133467.8438},{"date":"2021-12-22","close":132591.0312},{"date":"2021-12-23","close":135611.125},{"date":"2021-12-24","close":134344.6406},{"date":"2021-12-27","close":134344.6406},{"date":"2021-12-28","close":140774.4844},{"date":"2021-12-29","close":139503.6094},{"date":"2021-12-30","close":136082.0},{"date":"2022-01-03","close":139700.0},{"date":"2022-01-04","close":127283.5859},{"date":"2022-01-05","close":127870.1484},{"date":"2022-01-06","close":120831.4219},{"date":"2022-01-07","close":123666.4688},{"date":"2022-01-10","close":121515.75},{"date":"2022-01-11","close":121515.75},{"date":"2022-01-12","close":128652.2188},{"date":"2022-01-13","close":124937.3516},{"date":"2022-01-14","close":124448.5469},{"date":"2022-01-17","close":122395.5859},{"date":"2022-01-18","close":119071.7422},{"date":"2022-01-19","close":117800.8594},{"date":"2022-01-20","close":122786.625},{"date":"2022-01-21","close":117214.3047},{"date":"2022-01-24","close":112424.0625},{"date":"2022-01-25","close":107829.3438},{"date":"2022-01-26","close":106949.4922},{"date":"2022-01-27","close":100692.8594},{"date":"2022-01-28","close":103136.8594},{"date":"2022-02-03","close":105287.5781},{"date":"2022-02-04","close":104016.6953},{"date":"2022-02-07","close":101865.9766},{"date":"2022-02-08","close":102061.4922},{"date":"2022-02-09","close":99421.9688},{"date":"2022-02-10","close":99030.9297},{"date":"2022-02-11","close":91796.6953},{"date":"2022-02-14","close":92383.25},{"date":"2022-02-15","close":90623.5703},{"date":"2022-02-16","close":95413.8125},{"date":"2022-02-17","close":95120.5391},{"date":"2022-02-18","close":95902.6172},{"date":"2022-02-21","close":96782.4531},{"date":"2022-02-22","close":94338.4531},{"date":"2022-02-23","close":96586.9375},{"date":"2022-02-24","close":92187.7344},{"date":"2022-02-25","close":96782.4531},{"date":"2022-02-28","close":97271.2422},{"date":"2022-03-02","close":100106.2969},{"date":"2022-03-03","close":101474.9453},{"date":"2022-03-04","close":97955.5703},{"date":"2022-03-07","close":95804.8438},{"date":"2022-03-08","close":96586.9375},{"date":"2022-03-10","close":98248.8516},{"date":"2022-03-11","close":97369.0156},{"date":"2022-03-14","close":91894.4531},{"date":"2022-03-15","close":94827.2578},{"date":"2022-03-16","close":98053.3359},{"date":"2022-03-17","close":108806.9453},{"date":"2022-03-18","close":109197.9844},{"date":"2022-03-21","close":105483.0938},{"date":"2022-03-22","close":106753.9766},{"date":"2022-03-23","close":105971.9062},{"date":"2022-03-24","close":104603.2578},{"date":"2022-03-25","close":103527.8906},{"date":"2022-03-28","close":101474.9453},{"date":"2022-03-29","close":102843.5703},{"date":"2022-03-30","close":101963.7344},{"date":"2022-03-31","close":94631.7266},{"date":"2022-04-01","close":95218.2969},{"date":"2022-04-04","close":95511.5781},{"date":"2022-04-05","close":95707.0859},{"date":"2022-04-06","close":94142.9297},{"date":"2022-04-07","close":92578.7734},{"date":"2022-04-08","close":93263.0938},{"date":"2022-04-11","close":90525.8047},{"date":"2022-04-12","close":90232.5312},{"date":"2022-04-13","close":93263.0938},{"date":"2022-04-14","close":93360.8516},{"date":"2022-04-15","close":94045.1719},{"date":"2022-04-18","close":93263.0938},{"date":"2022-04-19","close":94533.9688},{"date":"2022-04-20","close":94827.2578},{"date":"2022-04-21","close":94240.6875},{"date":"2022-04-22","close":92872.0547},{"date":"2022-04-25","close":90330.2969},{"date":"2022-04-26","close":93654.1406},{"date":"2022-04-27","close":92383.25},{"date":"2022-04-28","close":95902.6172},{"date":"2022-04-29","close":95902.6172},{"date":"2022-05-02","close":100790.6172},{"date":"2022-05-03","close":101474.9453},{"date":"2022-05-04","close":99128.6875},{"date":"2022-05-06","close":94827.2578},{"date":"2022-05-09","close":93100.0},{"date":"2022-05-10","close":90623.5703},{"date":"2022-05-11","close":92774.2812},{"date":"2022-05-12","close":89254.9375},{"date":"2022-05-13","close":90819.0938},{"date":"2022-05-16","close":90916.8438},{"date":"2022-05-17","close":92774.2812},{"date":"2022-05-18","close":91014.6094},{"date":"2022-05-19","close":90428.0547},{"date":"2022-05-20","close":92089.9766},{"date":"2022-05-23","close":95804.8438},{"date":"2022-05-24","close":94045.1719},{"date":"2022-05-25","close":97760.0547},{"date":"2022-05-26","close":98444.3828},{"date":"2022-05-27","close":99128.6875},{"date":"2022-05-30","close":99910.7812},{"date":"2022-05-31","close":101474.9453},{"date":"2022-06-02","close":101670.4531},{"date":"2022-06-03","close":100692.8594},{"date":"2022-06-07","close":97662.2891},{"date":"2022-06-08","close":98346.6094},{"date":"2022-06-09","close":98542.1406},{"date":"2022-06-10","close":96391.4141},{"date":"2022-06-13","close":90525.8047},{"date":"2022-06-14","close":90428.0547},{"date":"2022-06-15","close":87495.25},{"date":"2022-06-16","close":87104.2109},{"date":"2022-06-17","close":85735.5703},{"date":"2022-06-20","close":85735.5703},{"date":"2022-06-21","close":90819.0938},{"date":"2022-06-22","close":87984.0469},{"date":"2022-06-23","close":86517.6484},{"date":"2022-06-24","close":91210.125},{"date":"2022-06-27","close":91698.9219},{"date":"2022-06-28","close":90330.2969},{"date":"2022-06-29","close":87886.2812},{"date":"2022-06-30","close":87886.2812},{"date":"2022-07-01","close":85149.0078},{"date":"2022-07-04","close":89743.7266},{"date":"2022-07-05","close":90428.0547},{"date":"2022-07-06","close":90623.5703},{"date":"2022-07-07","close":94533.9688},{"date":"2022-07-08","close":92969.8125},{"date":"2022-07-11","close":93849.6484},{"date":"2022-07-12","close":92285.4922},{"date":"2022-07-13","close":92676.5312},{"date":"2022-07-14","close":90819.0938},{"date":"2022-07-15","close":91210.125},{"date":"2022-07-18","close":91503.4141},{"date":"2022-07-19","close":92089.9766},{"date":"2022-07-20","close":91405.6562},{"date":"2022-07-21","close":89352.6797},{"date":"2022-07-22","close":88570.6094},{"date":"2022-07-25","close":88472.8516},{"date":"2022-07-26","close":88277.3203},{"date":"2022-07-27","close":88472.8516},{"date":"2022-07-28","close":87984.0469},{"date":"2022-07-29","close":88277.3203},{"date":"2022-08-01","close":96000.375},{"date":"2022-08-02","close":95218.2969},{"date":"2022-08-03","close":97662.2891},{"date":"2022-08-04","close":103625.6562},{"date":"2022-08-05","close":111153.1797},{"date":"2022-08-08","close":108318.1328},{"date":"2022-08-09","close":112912.8594},{"date":"2022-08-10","close":109686.7812},{"date":"2022-08-11","close":111446.4609},{"date":"2022-08-12","close":107536.0625},{"date":"2022-08-16","close":107340.5391},{"date":"2022-08-17","close":102843.5703},{"date":"2022-08-18","close":101768.2109},{"date":"2022-08-19","close":100008.5391},{"date":"2022-08-22","close":96782.4531},{"date":"2022-08-23","close":94631.7266},{"date":"2022-08-24","close":96000.375},{"date":"2022-08-25","close":97271.2422},{"date":"2022-08-26","close":95609.3281},{"date":"2022-08-29","close":93067.5703},{"date":"2022-08-30","close":96293.6562},{"date":"2022-08-31","close":96293.6562},{"date":"2022-09-01","close":93263.0938},{"date":"2022-09-02","close":92578.7734},{"date":"2022-09-05","close":91014.6094},{"date":"2022-09-06","close":91503.4141},{"date":"2022-09-07","close":89157.1719},{"date":"2022-09-08","close":92872.0547},{"date":"2022-09-13","close":92285.4922},{"date":"2022-09-14","close":87690.7734},{"date":"2022-09-15","close":87495.25},{"date":"2022-09-16","close":85149.0078},{"date":"2022-09-19","close":83878.125},{"date":"2022-09-20","close":87006.4531},{"date":"2022-09-21","close":83096.0469},{"date":"2022-09-22","close":82118.4453},{"date":"2022-09-23","close":79283.4062},{"date":"2022-09-26","close":77328.2031},{"date":"2022-09-27","close":78501.3203},{"date":"2022-09-28","close":79576.6875},{"date":"2022-09-29","close":80554.2812},{"date":"2022-09-30","close":80652.0469},{"date":"2022-10-04","close":83584.8438},{"date":"2022-10-05","close":81336.3672},{"date":"2022-10-06","close":84073.6484},{"date":"2022-10-07","close":82607.25},{"date":"2022-10-11","close":77621.4844},{"date":"2022-10-12","close":78110.2891},{"date":"2022-10-13","close":75177.4844},{"date":"2022-10-14","close":80456.5156},{"date":"2022-10-17","close":78794.6016},{"date":"2022-10-18","close":81727.3984},{"date":"2022-10-19","close":79967.7266},{"date":"2022-10-20","close":79283.4062},{"date":"2022-10-21","close":78696.8438},{"date":"2022-10-24","close":80554.2812},{"date":"2022-10-25","close":80554.2812},{"date":"2022-10-26","close":80554.2812},{"date":"2022-10-27","close":82705.0},{"date":"2022-10-28","close":82607.25},{"date":"2022-10-31","close":81434.1328},{"date":"2022-11-01","close":74395.3984},{"date":"2022-11-02","close":73417.8047},{"date":"2022-11-03","close":70876.0391},{"date":"2022-11-04","close":71169.3203},{"date":"2022-11-07","close":73124.5234},{"date":"2022-11-08","close":76448.3672},{"date":"2022-11-09","close":77132.6719},{"date":"2022-11-10","close":74786.4453},{"date":"2022-11-11","close":78892.3594},{"date":"2022-11-14","close":77719.2422},{"date":"2022-11-15","close":80358.7656},{"date":"2022-11-16","close":78892.3594},{"date":"2022-11-17","close":79674.4453},{"date":"2022-11-18","close":80065.4766},{"date":"2022-11-21","close":79185.6484},{"date":"2022-11-22","close":76937.1641},{"date":"2022-11-23","close":76448.3672},{"date":"2022-11-24","close":78208.0391},{"date":"2022-11-25","close":76057.3203},{"date":"2022-11-28","close":73515.5625},{"date":"2022-11-29","close":74981.9609},{"date":"2022-11-30","close":74688.6797},{"date":"2022-12-01","close":75666.2812},{"date":"2022-12-02","close":74199.8828},{"date":"2022-12-05","close":76252.8438},{"date":"2022-12-06","close":76937.1641},{"date":"2022-12-07","close":80163.2422},{"date":"2022-12-08","close":79967.7266},{"date":"2022-12-09","close":81825.1641},{"date":"2022-12-12","close":80652.0469},{"date":"2022-12-13","close":82020.6875},{"date":"2022-12-14","close":86810.9219},{"date":"2022-12-15","close":87690.7734},{"date":"2022-12-16","close":86908.6875},{"date":"2022-12-19","close":86615.4062},{"date":"2022-12-20","close":84366.9297},{"date":"2022-12-21","close":87104.2109},{"date":"2022-12-22","close":88863.8906},{"date":"2022-12-23","close":85246.7656},{"date":"2022-12-26","close":85246.7656},{"date":"2022-12-27","close":87788.5234},{"date":"2022-12-28","close":86805.4531},{"date":"2022-12-29","close":86117.2969},{"date":"2023-01-02","close":83856.2266},{"date":"2023-01-03","close":82873.1562},{"date":"2023-01-04","close":85724.0703},{"date":"2023-01-05","close":86018.9922},{"date":"2023-01-06","close":85822.375},{"date":"2023-01-09","close":83561.3047},{"date":"2023-01-10","close":77564.5469},{"date":"2023-01-11","close":79825.6172},{"date":"2023-01-12","close":84249.4531},{"date":"2023-01-13","close":83659.6172},{"date":"2023-01-16","close":85232.5391},{"date":"2023-01-17","close":81791.7734},{"date":"2023-01-18","close":81201.9297},{"date":"2023-01-19","close":81103.625},{"date":"2023-01-20","close":80612.0859},{"date":"2023-01-25","close":80612.0859},{"date":"2023-01-26","close":80415.4688},{"date":"2023-01-27","close":80415.4688},{"date":"2023-01-30","close":79923.9297},{"date":"2023-01-31","close":79923.9297},{"date":"2023-02-01","close":80710.3984},{"date":"2023-02-02","close":81201.9297},{"date":"2023-02-03","close":79629.0156},{"date":"2023-02-06","close":79825.6172},{"date":"2023-02-07","close":79629.0156},{"date":"2023-02-08","close":80120.5469},{"date":"2023-02-09","close":80808.7031},{"date":"2023-02-10","close":78154.3984},{"date":"2023-02-13","close":78056.0938},{"date":"2023-02-14","close":79235.7812},{"date":"2023-02-15","close":78252.7031},{"date":"2023-02-16","close":80415.4688},{"date":"2023-02-17","close":78449.3203},{"date":"2023-02-20","close":79629.0156},{"date":"2023-02-21","close":79039.1641},{"date":"2023-02-22","close":77957.7891},{"date":"2023-02-23","close":78547.6328},{"date":"2023-02-24","close":77269.6328},{"date":"2023-02-27","close":74811.9453},{"date":"2023-02-28","close":77073.0156},{"date":"2023-03-02","close":75303.4766},{"date":"2023-03-03","close":76679.7891},{"date":"2023-03-06","close":76581.4766},{"date":"2023-03-07","close":78547.6328},{"date":"2023-03-08","close":77171.3203},{"date":"2023-03-09","close":79825.6172},{"date":"2023-03-10","close":76679.7891},{"date":"2023-03-13","close":76384.8672},{"date":"2023-03-14","close":71666.1094},{"date":"2023-03-15","close":71961.0312},{"date":"2023-03-16","close":70977.9531},{"date":"2023-03-17","close":73730.5625},{"date":"2023-03-20","close":73042.4141},{"date":"2023-03-21","close":74123.7969},{"date":"2023-03-22","close":73337.3359},{"date":"2023-03-23","close":72255.9531},{"date":"2023-03-24","close":73239.0234},{"date":"2023-03-27","close":73730.5625},{"date":"2023-03-28","close":73435.6406},{"date":"2023-03-29","close":72059.3359},{"date":"2023-03-30","close":72649.1797},{"date":"2023-03-31","close":72747.4922},{"date":"2023-04-03","close":72157.6484},{"date":"2023-04-04","close":75500.1016},{"date":"2023-04-05","close":77171.3203},{"date":"2023-04-06","close":78547.6328},{"date":"2023-04-07","close":79923.9297},{"date":"2023-04-10","close":79923.9297},{"date":"2023-04-11","close":81890.0859},{"date":"2023-04-12","close":83757.9219},{"date":"2023-04-13","close":85035.9141},{"date":"2023-04-14","close":86117.2969},{"date":"2023-04-17","close":83561.3047},{"date":"2023-04-18","close":83069.7734},{"date":"2023-04-19","close":82185.0},{"date":"2023-04-20","close":79530.7031},{"date":"2023-04-21","close":79432.3906},{"date":"2023-04-24","close":77957.7891},{"date":"2023-04-25","close":77761.1719},{"date":"2023-04-26","close":77073.0156},{"date":"2023-04-27","close":77269.6328},{"date":"2023-04-28","close":77662.8594},{"date":"2023-05-02","close":88476.6797},{"date":"2023-05-03","close":87493.6094},{"date":"2023-05-04","close":90246.2109},{"date":"2023-05-08","close":87690.2109},{"date":"2023-05-09","close":86903.7578},{"date":"2023-05-10","close":84446.0781},{"date":"2023-05-11","close":83561.3047},{"date":"2023-05-12","close":81103.625},{"date":"2023-05-15","close":81103.625},{"date":"2023-05-16","close":81496.8516},{"date":"2023-05-17","close":83561.3047},{"date":"2023-05-18","close":84249.4531},{"date":"2023-05-19","close":83757.9219},{"date":"2023-05-22","close":86313.9219},{"date":"2023-05-23","close":87002.0703},{"date":"2023-05-24","close":87100.375},{"date":"2023-05-25","close":85232.5391},{"date":"2023-05-26","close":86117.2969},{"date":"2023-05-30","close":84544.3828},{"date":"2023-05-31","close":84839.3047},{"date":"2023-06-01","close":87296.9844},{"date":"2023-06-02","close":86018.9922},{"date":"2023-06-05","close":84052.8438},{"date":"2023-06-07","close":84249.4531},{"date":"2023-06-08","close":84249.4531},{"date":"2023-06-09","close":84249.4531},{"date":"2023-06-12","close":82086.6953},{"date":"2023-06-13","close":82086.6953},{"date":"2023-06-14","close":80513.7734},{"date":"2023-06-15","close":79923.9297},{"date":"2023-06-16","close":79334.0859},{"date":"2023-06-19","close":80120.5469},{"date":"2023-06-20","close":78744.2422},{"date":"2023-06-21","close":77269.6328},{"date":"2023-06-22","close":77073.0156},{"date":"2023-06-23","close":76876.4062},{"date":"2023-06-26","close":77073.0156},{"date":"2023-06-27","close":76679.7891},{"date":"2023-06-28","close":76876.4062},{"date":"2023-06-29","close":75696.7109},{"date":"2023-06-30","close":75598.4062},{"date":"2023-07-03","close":76679.7891},{"date":"2023-07-04","close":76384.8672},{"date":"2023-07-05","close":75500.1016},{"date":"2023-07-06","close":72550.875},{"date":"2023-07-07","close":71469.4922},{"date":"2023-07-10","close":71371.1797},{"date":"2023-07-11","close":71961.0312},{"date":"2023-07-12","close":72354.2656},{"date":"2023-07-13","close":72944.1094},{"date":"2023-07-14","close":71862.7266},{"date":"2023-07-17","close":71764.4219},{"date":"2023-07-18","close":69699.9609},{"date":"2023-07-19","close":72944.1094},{"date":"2023-07-20","close":72550.875},{"date":"2023-07-21","close":75991.6328},{"date":"2023-07-24","close":73435.6406},{"date":"2023-07-25","close":72747.4922},{"date":"2023-07-26","close":71272.8828},{"date":"2023-07-27","close":73632.2578},{"date":"2023-07-28","close":73828.875},{"date":"2023-07-31","close":74222.1016},{"date":"2023-08-01","close":75500.1016},{"date":"2023-08-02","close":74123.7969},{"date":"2023-08-03","close":78940.8594},{"date":"2023-08-04","close":77859.4766},{"date":"2023-08-07","close":77466.25},{"date":"2023-08-08","close":72747.4922},{"date":"2023-08-09","close":80808.7031},{"date":"2023-08-10","close":81300.2344},{"date":"2023-08-11","close":81201.9297},{"date":"2023-08-14","close":81201.9297},{"date":"2023-08-16","close":78842.5469},{"date":"2023-08-17","close":79629.0156},{"date":"2023-08-18","close":78154.3984},{"date":"2023-08-21","close":80415.4688},{"date":"2023-08-22","close":79825.6172},{"date":"2023-08-23","close":79334.0859},{"date":"2023-08-24","close":80218.8594},{"date":"2023-08-25","close":80317.1641},{"date":"2023-08-28","close":79235.7812},{"date":"2023-08-29","close":79923.9297},{"date":"2023-08-30","close":79923.9297},{"date":"2023-08-31","close":79727.3203},{"date":"2023-09-01","close":77367.9453},{"date":"2023-09-04","close":78940.8594},{"date":"2023-09-05","close":78351.0156},{"date":"2023-09-06","close":78449.3203},{"date":"2023-09-07","close":78645.9297},{"date":"2023-09-08","close":79727.3203},{"date":"2023-09-11","close":81300.2344},{"date":"2023-09-12","close":80317.1641},{"date":"2023-09-13","close":79727.3203},{"date":"2023-09-14","close":81201.9297},{"date":"2023-09-15","close":81103.625},{"date":"2023-09-18","close":81005.3125},{"date":"2023-09-19","close":80415.4688},{"date":"2023-09-20","close":78940.8594},{"date":"2023-09-21","close":75598.4062},{"date":"2023-09-22","close":75893.3281},{"date":"2023-09-25","close":74811.9453},{"date":"2023-09-26","close":73337.3359},{"date":"2023-09-27","close":75106.8672},{"date":"2023-10-04","close":73140.7188},{"date":"2023-10-05","close":73239.0234},{"date":"2023-10-06","close":75500.1016},{"date":"2023-10-10","close":75205.1797},{"date":"2023-10-11","close":74713.6406},{"date":"2023-10-12","close":74713.6406},{"date":"2023-10-13","close":72255.9531},{"date":"2023-10-16","close":70191.5},{"date":"2023-10-17","close":70977.9531},{"date":"2023-10-18","close":69405.0391},{"date":"2023-10-19","close":68028.7266},{"date":"2023-10-20","close":67242.2734},{"date":"2023-10-23","close":68127.0391},{"date":"2023-10-24","close":69699.9609},{"date":"2023-10-25","close":67930.4297},{"date":"2023-10-26","close":67537.1953},{"date":"2023-10-27","close":66947.3516},{"date":"2023-10-30","close":66947.3516},{"date":"2023-10-31","close":66849.0469},{"date":"2023-11-01","close":67045.6562},{"date":"2023-11-02","close":69011.8125},{"date":"2023-11-03","close":68028.7266},{"date":"2023-11-06","close":71076.2656},{"date":"2023-11-07","close":69994.8828},{"date":"2023-11-08","close":69994.8828},{"date":"2023-11-09","close":70683.0391},{"date":"2023-11-10","close":70486.4219},{"date":"2023-11-13","close":69011.8125},{"date":"2023-11-14","close":69306.7266},{"date":"2023-11-15","close":70289.8047},{"date":"2023-11-16","close":70289.8047},{"date":"2023-11-17","close":68127.0391},{"date":"2023-11-20","close":68225.3516},{"date":"2023-11-21","close":67537.1953},{"date":"2023-11-22","close":67340.5859},{"date":"2023-11-23","close":67832.125},{"date":"2023-11-24","close":65472.7383},{"date":"2023-11-27","close":62523.5195},{"date":"2023-11-28","close":62031.9805},{"date":"2023-11-29","close":62818.4414},{"date":"2023-11-30","close":63998.1289},{"date":"2023-12-01","close":62523.5195},{"date":"2023-12-04","close":62425.2109},{"date":"2023-12-05","close":63211.6719},{"date":"2023-12-06","close":61442.1367},{"date":"2023-12-07","close":62130.2891},{"date":"2023-12-08","close":60557.3711},{"date":"2023-12-11","close":60852.293},{"date":"2023-12-12","close":61147.2188},{"date":"2023-12-13","close":60360.7539},{"date":"2023-12-14","close":61737.0586},{"date":"2023-12-15","close":61048.9102},{"date":"2023-12-18","close":61343.832},{"date":"2023-12-19","close":61737.0586},{"date":"2023-12-20","close":61835.3672},{"date":"2023-12-21","close":59475.9883},{"date":"2023-12-22","close":61343.832},{"date":"2023-12-26","close":60459.0625},{"date":"2023-12-27","close":62540.4375},{"date":"2023-12-28","close":67198.7656},{"date":"2024-01-02","close":67297.875},{"date":"2024-01-03","close":68883.6875},{"date":"2024-01-04","close":65315.6094},{"date":"2024-01-05","close":64423.5938},{"date":"2024-01-08","close":63630.6836},{"date":"2024-01-09","close":66009.4062},{"date":"2024-01-10","close":64522.7031},{"date":"2024-01-11","close":64225.3633},{"date":"2024-01-12","close":62441.3281},{"date":"2024-01-15","close":61152.8555},{"date":"2024-01-16","close":61549.3086},{"date":"2024-01-17","close":60855.5156},{"date":"2024-01-18","close":59864.3828},{"date":"2024-01-19","close":60062.6094},{"date":"2024-01-22","close":60459.0625},{"date":"2024-01-23","close":61648.4219},{"date":"2024-01-24","close":60558.1758},{"date":"2024-01-25","close":60657.2891},{"date":"2024-01-26","close":60954.6289},{"date":"2024-01-29","close":62243.0977},{"date":"2024-01-30","close":62639.5547},{"date":"2024-01-31","close":61351.082},{"date":"2024-02-01","close":62837.7773},{"date":"2024-02-02","close":60657.2891},{"date":"2024-02-05","close":61945.7578},{"date":"2024-02-06","close":61152.8555},{"date":"2024-02-07","close":62342.2148},{"date":"2024-02-08","close":61549.3086},{"date":"2024-02-13","close":62540.4375},{"date":"2024-02-14","close":61747.5352},{"date":"2024-02-15","close":61945.7578},{"date":"2024-02-16","close":62044.875},{"date":"2024-02-19","close":62639.5547},{"date":"2024-02-20","close":62342.2148},{"date":"2024-02-21","close":62342.2148},{"date":"2024-02-22","close":61152.8555},{"date":"2024-02-23","close":65712.0703},{"date":"2024-02-26","close":65513.8359},{"date":"2024-02-27","close":63234.2344},{"date":"2024-02-28","close":63828.9141},{"date":"2024-02-29","close":63036.0078},{"date":"2024-03-04","close":63333.3477},{"date":"2024-03-05","close":65414.7227},{"date":"2024-03-06","close":68388.125},{"date":"2024-03-07","close":68189.8906},{"date":"2024-03-08","close":76812.7422},{"date":"2024-03-11","close":76118.9531},{"date":"2024-03-12","close":75127.8203},{"date":"2024-03-13","close":72055.3047},{"date":"2024-03-14","close":72848.2188},{"date":"2024-03-15","close":76911.8594},{"date":"2024-03-18","close":95446.0312},{"date":"2024-03-19","close":88309.8828},{"date":"2024-03-20","close":86922.2891},{"date":"2024-03-21","close":93067.3125},{"date":"2024-03-22","close":89003.6641},{"date":"2024-03-25","close":91283.2734},{"date":"2024-03-26","close":89598.3438},{"date":"2024-03-27","close":87417.8594},{"date":"2024-03-28","close":89598.3438},{"date":"2024-03-29","close":88012.5391},{"date":"2024-04-01","close":89301.0078},{"date":"2024-04-02","close":80479.9297},{"date":"2024-04-03","close":78002.1016},{"date":"2024-04-04","close":79092.3516},{"date":"2024-04-05","close":79092.3516},{"date":"2024-04-08","close":78299.4375},{"date":"2024-04-09","close":80380.8203},{"date":"2024-04-11","close":79587.9141},{"date":"2024-04-12","close":82561.3125},{"date":"2024-04-15","close":81669.2891},{"date":"2024-04-16","close":81272.8359},{"date":"2024-04-17","close":80182.5938},{"date":"2024-04-18","close":82561.3125},{"date":"2024-04-19","close":81471.0703},{"date":"2024-04-22","close":83651.5547},{"date":"2024-04-23","close":86922.2891},{"date":"2024-04-24","close":87814.3047},{"date":"2024-04-25","close":85633.8203},{"date":"2024-04-26","close":84940.0234},{"date":"2024-04-29","close":88111.6484},{"date":"2024-04-30","close":92571.7422},{"date":"2024-05-02","close":88012.5391},{"date":"2024-05-03","close":95644.2578},{"date":"2024-05-07","close":98914.9922},{"date":"2024-05-08","close":91977.0625},{"date":"2024-05-09","close":91778.8359},{"date":"2024-05-10","close":90391.2578},{"date":"2024-05-13","close":90391.2578},{"date":"2024-05-14","close":95148.6875},{"date":"2024-05-16","close":95247.7969},{"date":"2024-05-17","close":100897.2578},{"date":"2024-05-20","close":99113.2188},{"date":"2024-05-21","close":99212.3281},{"date":"2024-05-22","close":97923.8594},{"date":"2024-05-23","close":96635.3906},{"date":"2024-05-24","close":93265.5391},{"date":"2024-05-27","close":88706.3281},{"date":"2024-05-28","close":92472.6328},{"date":"2024-05-29","close":88706.3281},{"date":"2024-05-30","close":90391.2578},{"date":"2024-05-31","close":90193.0234},{"date":"2024-06-03","close":90093.9141},{"date":"2024-06-04","close":95446.0312},{"date":"2024-06-05","close":94058.4375},{"date":"2024-06-07","close":108628.0938},{"date":"2024-06-10","close":103573.3125},{"date":"2024-06-11","close":103870.6562},{"date":"2024-06-12","close":93463.7578},{"date":"2024-06-13","close":93364.6562},{"date":"2024-06-14","close":91977.0625},{"date":"2024-06-17","close":91580.6172},{"date":"2024-06-18","close":91481.5},{"date":"2024-06-19","close":91481.5},{"date":"2024-06-20","close":92076.1797},{"date":"2024-06-21","close":91977.0625},{"date":"2024-06-24","close":86624.9531},{"date":"2024-06-25","close":86327.6094},{"date":"2024-06-26","close":85336.4844},{"date":"2024-06-27","close":86129.3828},{"date":"2024-06-28","close":84741.8047},{"date":"2024-07-01","close":89003.6641},{"date":"2024-07-02","close":86823.1797},{"date":"2024-07-03","close":84345.3516},{"date":"2024-07-04","close":83056.875},{"date":"2024-07-05","close":91283.2734},{"date":"2024-07-08","close":91382.3828},{"date":"2024-07-09","close":92472.6328},{"date":"2024-07-10","close":95545.1406},{"date":"2024-07-11","close":93562.875},{"date":"2024-07-12","close":93959.3359},{"date":"2024-07-15","close":93067.3125},{"date":"2024-07-16","close":91184.1562},{"date":"2024-07-17","close":92274.3984},{"date":"2024-07-18","close":95148.6875},{"date":"2024-07-19","close":90193.0234},{"date":"2024-07-22","close":88309.8828},{"date":"2024-07-23","close":87715.2031},{"date":"2024-07-24","close":90886.8203},{"date":"2024-07-25","close":88210.7656},{"date":"2024-07-26","close":93067.3125},{"date":"2024-07-29","close":92472.6328},{"date":"2024-07-30","close":93463.7578},{"date":"2024-07-31","close":88408.9844},{"date":"2024-08-01","close":87616.0859},{"date":"2024-08-02","close":83552.4453},{"date":"2024-08-05","close":73542.0078},{"date":"2024-08-06","close":81966.6328},{"date":"2024-08-07","close":88111.6484},{"date":"2024-08-08","close":87913.4219},{"date":"2024-08-09","close":89895.6875},{"date":"2024-08-12","close":90292.1406},{"date":"2024-08-13","close":88408.9844},{"date":"2024-08-14","close":88408.9844},{"date":"2024-08-16","close":94157.5547},{"date":"2024-08-19","close":99410.5625},{"date":"2024-08-20","close":97626.5156},{"date":"2024-08-21","close":103969.7656},{"date":"2024-08-22","close":101591.0469},{"date":"2024-08-23","close":107141.3906},{"date":"2024-08-26","close":113484.6328},{"date":"2024-08-27","close":112493.5078},{"date":"2024-08-28","close":114376.6484},{"date":"2024-08-29","close":111700.5938},{"date":"2024-08-30","close":113980.2031},{"date":"2024-09-02","close":109619.2188},{"date":"2024-09-03","close":104564.4453},{"date":"2024-09-04","close":105753.8047},{"date":"2024-09-05","close":98518.5391},{"date":"2024-09-06","close":99014.1094},{"date":"2024-09-09","close":99410.5625},{"date":"2024-09-10","close":98617.6484},{"date":"2024-09-11","close":95941.5938},{"date":"2024-09-12","close":98022.9688},{"date":"2024-09-13","close":100897.2578},{"date":"2024-09-19","close":108528.9766},{"date":"2024-09-20","close":115962.4688},{"date":"2024-09-23","close":111601.4844},{"date":"2024-09-24","close":107736.0703},{"date":"2024-09-25","close":102383.9609},{"date":"2024-09-26","close":103077.7422},{"date":"2024-09-27","close":99212.3281},{"date":"2024-09-30","close":99807.0078},{"date":"2024-10-02","close":99608.7812},{"date":"2024-10-04","close":105555.5781},{"date":"2024-10-07","close":106249.375},{"date":"2024-10-08","close":106546.7109},{"date":"2024-10-10","close":105159.125},{"date":"2024-10-11","close":107835.1797},{"date":"2024-10-14","close":107537.8359},{"date":"2024-10-15","close":108132.5156},{"date":"2024-10-16","close":104663.5625},{"date":"2024-10-17","close":102879.5234},{"date":"2024-10-18","close":109024.5391},{"date":"2024-10-21","close":108528.9766},{"date":"2024-10-22","close":101690.1641},{"date":"2024-10-23","close":98320.3125},{"date":"2024-10-24","close":98122.0859},{"date":"2024-10-25","close":96437.1562},{"date":"2024-10-28","close":92274.3984},{"date":"2024-10-29","close":93860.2188},{"date":"2024-10-30","close":96536.2734},{"date":"2024-10-31","close":99410.5625},{"date":"2024-11-01","close":94851.3516},{"date":"2024-11-04","close":100005.2422},{"date":"2024-11-05","close":96734.5},{"date":"2024-11-06","close":97130.9531},{"date":"2024-11-07","close":93364.6562},{"date":"2024-11-08","close":94058.4375},{"date":"2024-11-11","close":97725.6328},{"date":"2024-11-12","close":94256.6719},{"date":"2024-11-13","close":89895.6875},{"date":"2024-11-14","close":89796.5781},{"date":"2024-11-15","close":89796.5781},{"date":"2024-11-18","close":86228.5},{"date":"2024-11-19","close":85435.5938},{"date":"2024-11-20","close":83155.9922},{"date":"2024-11-21","close":84940.0234},{"date":"2024-11-22","close":82462.1953},{"date":"2024-11-25","close":84444.4609},{"date":"2024-11-26","close":82858.6484},{"date":"2024-11-27","close":82462.1953},{"date":"2024-11-28","close":89003.6641},{"date":"2024-11-29","close":87219.625},{"date":"2024-12-02","close":88706.3281},{"date":"2024-12-03","close":89201.8984},{"date":"2024-12-04","close":86327.6094},{"date":"2024-12-05","close":86624.9531},{"date":"2024-12-06","close":82957.7656},{"date":"2024-12-09","close":74929.5938},{"date":"2024-12-10","close":80479.9297},{"date":"2024-12-11","close":80876.3906},{"date":"2024-12-12","close":82957.7656},{"date":"2024-12-13","close":84642.6875},{"date":"2024-12-16","close":88210.7656},{"date":"2024-12-17","close":88508.1016},{"date":"2024-12-18","close":88210.7656},{"date":"2024-12-19","close":84345.3516},{"date":"2024-12-20","close":84048.0078},{"date":"2024-12-23","close":84543.5703},{"date":"2024-12-24","close":85336.4844},{"date":"2024-12-26","close":86228.5},{"date":"2024-12-27","close":86427.875},{"date":"2024-12-30","close":88620.9688},{"date":"2025-01-02","close":85131.9531},{"date":"2025-01-03","close":91212.8047},{"date":"2025-01-06","close":91013.4375},{"date":"2025-01-07","close":91711.2344},{"date":"2025-01-08","close":88521.2812},{"date":"2025-01-09","close":93904.3359},{"date":"2025-01-10","close":92708.1016},{"date":"2025-01-13","close":90116.2578},{"date":"2025-01-14","close":90116.2578},{"date":"2025-01-15","close":87524.4219},{"date":"2025-01-16","close":89817.2031},{"date":"2025-01-17","close":86527.5625},{"date":"2025-01-20","close":85032.2656},{"date":"2025-01-21","close":85530.6953},{"date":"2025-01-22","close":88321.9062},{"date":"2025-01-23","close":87125.6797},{"date":"2025-01-24","close":87125.6797},{"date":"2025-01-31","close":86527.5625},{"date":"2025-02-03","close":80047.9609},{"date":"2025-02-04","close":82540.1172},{"date":"2025-02-05","close":82540.1172},{"date":"2025-02-06","close":89717.5156},{"date":"2025-02-07","close":88820.3438},{"date":"2025-02-10","close":93106.8438},{"date":"2025-02-11","close":89518.1406},{"date":"2025-02-12","close":85530.6953},{"date":"2025-02-13","close":85032.2656},{"date":"2025-02-14","close":84135.0938},{"date":"2025-02-17","close":84234.7812},{"date":"2025-02-18","close":83337.6016},{"date":"2025-02-19","close":82141.3672},{"date":"2025-02-20","close":80745.7656},{"date":"2025-02-21","close":82540.1172},{"date":"2025-02-24","close":81244.1953},{"date":"2025-02-25","close":82041.6797},{"date":"2025-02-26","close":81742.625},{"date":"2025-02-27","close":79051.1016},{"date":"2025-02-28","close":76259.8906},{"date":"2025-03-04","close":77157.0625},{"date":"2025-03-05","close":78652.3516},{"date":"2025-03-06","close":78452.9844},{"date":"2025-03-07","close":74864.2812},{"date":"2025-03-10","close":75163.3438},{"date":"2025-03-11","close":73069.9297},{"date":"2025-03-12","close":73867.4219},{"date":"2025-03-13","close":74166.4766},{"date":"2025-03-14","close":75362.7109},{"date":"2025-03-17","close":75960.8281},{"date":"2025-03-18","close":76957.6875},{"date":"2025-03-19","close":75960.8281},{"date":"2025-03-20","close":75661.7734},{"date":"2025-03-21","close":75562.0859},{"date":"2025-03-24","close":76758.3203},{"date":"2025-03-25","close":76957.6875},{"date":"2025-03-26","close":76957.6875},{"date":"2025-03-27","close":75960.8281},{"date":"2025-03-28","close":73867.4219},{"date":"2025-03-31","close":71873.6953},{"date":"2025-04-01","close":74764.5938},{"date":"2025-04-02","close":72770.875},{"date":"2025-04-03","close":74166.4766},{"date":"2025-04-04","close":73668.0469},{"date":"2025-04-07","close":67088.7656},{"date":"2025-04-08","close":72571.5},{"date":"2025-04-09","close":67985.9375},{"date":"2025-04-10","close":73169.6172},{"date":"2025-04-11","close":75861.1406},{"date":"2025-04-14","close":77256.75},{"date":"2025-04-15","close":77954.5547},{"date":"2025-04-16","close":75761.4609},{"date":"2025-04-17","close":75861.1406},{"date":"2025-04-18","close":76359.5703},{"date":"2025-04-21","close":75562.0859},{"date":"2025-04-22","close":76060.5156},{"date":"2025-04-23","close":76459.2578},{"date":"2025-04-24","close":77157.0625},{"date":"2025-04-25","close":76858.0078},{"date":"2025-04-28","close":79051.1016},{"date":"2025-04-29","close":77954.5547},{"date":"2025-04-30","close":78752.0391},{"date":"2025-05-02","close":78652.3516},{"date":"2025-05-07","close":74764.5938},{"date":"2025-05-08","close":75263.0234},{"date":"2025-05-09","close":74365.8516},{"date":"2025-05-12","close":71474.9531},{"date":"2025-05-13","close":73368.9922},{"date":"2025-05-14","close":73967.1094},{"date":"2025-05-15","close":74365.8516},{"date":"2025-05-16","close":72571.5},{"date":"2025-05-19","close":71375.2656},{"date":"2025-05-20","close":73668.0469},{"date":"2025-05-21","close":75462.3984},{"date":"2025-05-22","close":75362.7109},{"date":"2025-05-23","close":75263.0234},{"date":"2025-05-26","close":76359.5703},{"date":"2025-05-27","close":77256.75},{"date":"2025-05-28","close":76160.2031},{"date":"2025-05-29","close":77256.75},{"date":"2025-05-30","close":78951.4141},{"date":"2025-06-02","close":79250.4688},{"date":"2025-06-04","close":77954.5547},{"date":"2025-06-05","close":76957.6875},{"date":"2025-06-09","close":80047.9609},{"date":"2025-06-10","close":82938.8594},{"date":"2025-06-11","close":83437.2891},{"date":"2025-06-12","close":82739.4844},{"date":"2025-06-13","close":80945.1328},{"date":"2025-06-16","close":79649.2188},{"date":"2025-06-17","close":78851.7266},{"date":"2025-06-18","close":77755.1797},{"date":"2025-06-19","close":77057.375},{"date":"2025-06-20","close":80546.3906},{"date":"2025-06-23","close":78054.2344},{"date":"2025-06-24","close":78851.7266},{"date":"2025-06-25","close":78951.4141},{"date":"2025-06-26","close":77456.125},{"date":"2025-06-27","close":76259.8906},{"date":"2025-06-30","close":76758.3203},{"date":"2025-07-01","close":84135.0938},{"date":"2025-07-02","close":85929.4453},{"date":"2025-07-03","close":87723.7891},{"date":"2025-07-04","close":84533.8359},{"date":"2025-07-07","close":83736.3438},{"date":"2025-07-08","close":83437.2891},{"date":"2025-07-09","close":82241.0547},{"date":"2025-07-10","close":85331.3281},{"date":"2025-07-11","close":83038.5469},{"date":"2025-07-14","close":84135.0938},{"date":"2025-07-15","close":85630.3828},{"date":"2025-07-16","close":87624.1094},{"date":"2025-07-17","close":88620.9688},{"date":"2025-07-18","close":93605.2734},{"date":"2025-07-21","close":92907.4688},{"date":"2025-07-22","close":94004.0156},{"date":"2025-07-23","close":94502.4531},{"date":"2025-07-24","close":92409.0391},{"date":"2025-07-25","close":89318.7734},{"date":"2025-07-28","close":88920.0234},{"date":"2025-07-29","close":87225.3594},{"date":"2025-07-30","close":85829.7578},{"date":"2025-07-31","close":86826.6172},{"date":"2025-08-01","close":82440.4297},{"date":"2025-08-04","close":86926.3047},{"date":"2025-08-05","close":90714.375},{"date":"2025-08-06","close":90614.6875},{"date":"2025-08-07","close":89717.5156},{"date":"2025-08-08","close":89019.7109},{"date":"2025-08-11","close":91511.8672},{"date":"2025-08-12","close":90215.9453},{"date":"2025-08-13","close":93405.8984},{"date":"2025-08-14","close":92508.7266},{"date":"2025-08-18","close":91312.4922},{"date":"2025-08-19","close":89119.3984},{"date":"2025-08-20","close":89119.3984},{"date":"2025-08-21","close":87923.1641},{"date":"2025-08-22","close":91711.2344},{"date":"2025-08-25","close":92409.0391},{"date":"2025-08-26","close":94004.0156},{"date":"2025-08-27","close":94303.0781},{"date":"2025-08-28","close":93206.5312},{"date":"2025-08-29","close":92309.3516},{"date":"2025-09-01","close":92508.7266},{"date":"2025-09-02","close":95399.625},{"date":"2025-09-03","close":98390.2109},{"date":"2025-09-04","close":99486.7578},{"date":"2025-09-05","close":97692.4062},{"date":"2025-09-08","close":97991.4609},{"date":"2025-09-09","close":92309.3516},{"date":"2025-09-10","close":93405.8984},{"date":"2025-09-11","close":91113.1172},{"date":"2025-09-12","close":94901.1953},{"date":"2025-09-15","close":95000.8828},{"date":"2025-09-16","close":93405.8984},{"date":"2025-09-17","close":91312.4922},{"date":"2025-09-18","close":90215.9453},{"date":"2025-09-19","close":94000.0},{"date":"2025-09-22","close":94502.4531},{"date":"2025-09-23","close":93007.1562},{"date":"2025-09-24","close":92010.2969},{"date":"2025-09-25","close":90714.375},{"date":"2025-09-26","close":88620.9688},{"date":"2025-09-29","close":89318.7734},{"date":"2025-09-30","close":89219.0859},{"date":"2025-10-01","close":88222.2266},{"date":"2025-10-02","close":88421.5938},{"date":"2025-10-10","close":90016.5703},{"date":"2025-10-13","close":94004.0156},{"date":"2025-10-14","close":92708.1016},{"date":"2025-10-15","close":95100.5625},{"date":"2025-10-16","close":94901.1953},{"date":"2025-10-17","close":96496.1719},{"date":"2025-10-20","close":105368.2344},{"date":"2025-10-21","close":94602.1328},{"date":"2025-10-22","close":94901.1953},{"date":"2025-10-23","close":90515.0078},{"date":"2025-10-24","close":89219.0859},{"date":"2025-10-27","close":93804.6484},{"date":"2025-10-28","close":96396.4844},{"date":"2025-10-29","close":100483.6172},{"date":"2025-10-30","close":96496.1719},{"date":"2025-10-31","close":100982.0469},{"date":"2025-11-03","close":100383.9297},{"date":"2025-11-04","close":100782.6719},{"date":"2025-11-05","close":99387.0703},{"date":"2025-11-06","close":99187.6953},{"date":"2025-11-07","close":95499.3125},{"date":"2025-11-10","close":96197.1172},{"date":"2025-11-11","close":96695.5469},{"date":"2025-11-12","close":99885.5},{"date":"2025-11-13","close":101679.8516},{"date":"2025-11-14","close":103773.2578},{"date":"2025-11-17","close":103075.4531},{"date":"2025-11-18","close":101380.7891},{"date":"2025-11-19","close":98390.2109},{"date":"2025-11-20","close":101679.8516},{"date":"2025-11-21","close":99486.7578},{"date":"2025-11-24","close":97891.7812},{"date":"2025-11-25","close":97493.0312},{"date":"2025-11-26","close":103274.8281},{"date":"2025-11-27","close":107860.3906},{"date":"2025-11-28","close":116632.7734},{"date":"2025-12-01","close":116333.7109},{"date":"2025-12-02","close":117430.2578},{"date":"2025-12-03","close":118526.8047},{"date":"2025-12-04","close":117529.9453},{"date":"2025-12-05","close":117629.6328},{"date":"2025-12-08","close":124607.6562},{"date":"2025-12-09","close":127099.8125},{"date":"2025-12-10","close":124607.6562},{"date":"2025-12-11","close":128894.1641},{"date":"2025-12-12","close":126900.4375},{"date":"2025-12-15","close":131685.375},{"date":"2025-12-16","close":130688.5156},{"date":"2025-12-17","close":127398.875},{"date":"2025-12-18","close":127996.9844},{"date":"2025-12-19","close":127299.1875},{"date":"2025-12-22","close":125106.0938},{"date":"2025-12-23","close":124507.9766},{"date":"2025-12-24","close":124507.9766},{"date":"2025-12-26","close":120520.5312},{"date":"2025-12-29","close":120022.1016},{"date":"2025-12-30","close":118825.8672},{"date":"2026-01-02","close":114639.0469},{"date":"2026-01-05","close":123411.4297},{"date":"2026-01-06","close":126003.2656},{"date":"2026-01-07","close":126302.3203},{"date":"2026-01-08","close":127797.6172},{"date":"2026-01-09","close":131386.3125},{"date":"2026-01-12","close":127199.5},{"date":"2026-01-13","close":125405.1484},{"date":"2026-01-14","close":125106.0938},{"date":"2026-01-15","close":124507.9766},{"date":"2026-01-16","close":122015.8203},{"date":"2026-01-19","close":123212.0547},{"date":"2026-01-20","close":123411.4297},{"date":"2026-01-21","close":116533.0859},{"date":"2026-01-22","close":119723.0391},{"date":"2026-01-23","close":139161.8281},{"date":"2026-01-26","close":149030.7656},{"date":"2026-01-27","close":146040.1719},{"date":"2026-01-28","close":150027.625},{"date":"2026-01-29","close":154114.75},{"date":"2026-01-30","close":159099.0625},{"date":"2026-02-02","close":153018.2031},{"date":"2026-02-03","close":160095.9219},{"date":"2026-02-04","close":155410.6719},{"date":"2026-02-05","close":150326.6875},{"date":"2026-02-06","close":146239.5469},{"date":"2026-02-09","close":154314.125},{"date":"2026-02-10","close":151921.6562},{"date":"2026-02-11","close":147435.7812},{"date":"2026-02-12","close":147236.4062},{"date":"2026-02-13","close":146239.5469},{"date":"2026-02-19","close":153018.2031},{"date":"2026-02-20","close":149529.1875},{"date":"2026-02-23","close":150625.7344},{"date":"2026-02-24","close":148432.6406},{"date":"2026-02-25","close":144544.8906},{"date":"2026-02-26","close":146638.2969},{"date":"2026-02-27","close":151821.9688},{"date":"2026-03-03","close":155111.6094},{"date":"2026-03-04","close":131087.2656},{"date":"2026-03-05","close":148332.9531},{"date":"2026-03-06","close":159497.7969},{"date":"2026-03-09","close":161591.2188},{"date":"2026-03-10","close":159099.0625},{"date":"2026-03-11","close":158401.25},{"date":"2026-03-12","close":156905.9688},{"date":"2026-03-13","close":160195.6094},{"date":"2026-03-16","close":154613.1875},{"date":"2026-03-17","close":152918.5156},{"date":"2026-03-18","close":155310.9844},{"date":"2026-03-19","close":149030.7656},{"date":"2026-03-20","close":150326.6875},{"date":"2026-03-23","close":142052.7344},{"date":"2026-03-24","close":150526.0469},{"date":"2026-03-25","close":158999.375},{"date":"2026-03-26","close":154314.125},{"date":"2026-03-27","close":158800.0},{"date":"2026-03-30","close":148800.0},{"date":"2026-03-31","close":144600.0},{"date":"2026-04-01","close":152800.0},{"date":"2026-04-02","close":143200.0},{"date":"2026-04-03","close":138100.0},{"date":"2026-04-06","close":136800.0},{"date":"2026-04-07","close":137000.0},{"date":"2026-04-08","close":140000.0},{"date":"2026-04-09","close":141100.0},{"date":"2026-04-10","close":143300.0},{"date":"2026-04-13","close":143700.0},{"date":"2026-04-14","close":143600.0},{"date":"2026-04-15","close":147500.0},{"date":"2026-04-16","close":146700.0},{"date":"2026-04-17","close":141000.0},{"date":"2026-04-20","close":141900.0},{"date":"2026-04-21","close":135800.0},{"date":"2026-04-22","close":141900.0},{"date":"2026-04-23","close":148000.0},{"date":"2026-04-24","close":148000.0},{"date":"2026-04-27","close":167500.0},{"date":"2026-04-28","close":168700.0},{"date":"2026-04-29","close":163400.0},{"date":"2026-04-30","close":152500.0},{"date":"2026-05-04","close":153800.0},{"date":"2026-05-06","close":150000.0},{"date":"2026-05-07","close":153800.0},{"date":"2026-05-08","close":156000.0},{"date":"2026-05-11","close":146000.0},{"date":"2026-05-12","close":146100.0},{"date":"2026-05-13","close":142600.0},{"date":"2026-05-14","close":142500.0},{"date":"2026-05-15","close":131400.0},{"date":"2026-05-18","close":124900.0},{"date":"2026-05-19","close":128600.0},{"date":"2026-05-20","close":124800.0},{"date":"2026-05-21","close":126800.0},{"date":"2026-05-22","close":139500.0},{"date":"2026-05-26","close":138600.0},{"date":"2026-05-27","close":139700.0},{"date":"2026-05-28","close":135400.0},{"date":"2026-05-29","close":134100.0},{"date":"2026-06-01","close":129500.0},{"date":"2026-06-02","close":123400.0},{"date":"2026-06-04","close":123500.0},{"date":"2026-06-05","close":119500.0},{"date":"2026-06-08","close":109500.0},{"date":"2026-06-09","close":118100.0},{"date":"2026-06-10","close":117800.0},{"date":"2026-06-11","close":123200.0},{"date":"2026-06-12","close":122000.0},{"date":"2026-06-15","close":123800.0},{"date":"2026-06-16","close":124100.0},{"date":"2026-06-17","close":133000.0},{"date":"2026-06-18","close":127000.0},{"date":"2026-06-19","close":121800.0},{"date":"2026-06-22","close":118500.0},{"date":"2026-06-23","close":115900.0},{"date":"2026-06-24","close":121000.0},{"date":"2026-06-25","close":122500.0},{"date":"2026-06-26","close":117400.0},{"date":"2026-06-29","close":135000.0},{"date":"2026-06-30","close":132200.0},{"date":"2026-07-01","close":131600.0},{"date":"2026-07-02","close":129700.0},{"date":"2026-07-03","close":130500.0},{"date":"2026-07-06","close":124500.0},{"date":"2026-07-07","close":128700.0},{"date":"2026-07-08","close":120200.0},{"date":"2026-07-09","close":119200.0},{"date":"2026-07-10","close":123600.0},{"date":"2026-07-13","close":125900.0},{"date":"2026-07-14","close":128100.0},{"date":"2026-07-15","close":123000.0},{"date":"2026-07-16","close":124300.0},{"date":"2026-07-20","close":113900.0},{"date":"2026-07-21","close":114000.0},{"date":"2026-07-22","close":113000.0},{"date":"2026-07-23","close":117900.0},{"date":"2026-07-24","close":116700.0},{"date":"2026-07-27","close":99900.0},{"date":"2026-07-28","close":98500.0},{"date":"2026-07-29","close":90600.0},{"date":"2026-07-30","close":84700.0},{"date":"2026-07-31","close":88500.0},{"date":"2026-08-03","close":94400.0},{"date":"2026-08-04","close":100700.0},{"date":"2026-08-05","close":100800.0},{"date":"2026-08-06","close":101300.0},{"date":"2026-08-07","close":100100.0},{"date":"2026-08-10","close":108000.0},{"date":"2026-08-11","close":108000.0},{"date":"2026-08-12","close":107000.0},{"date":"2026-08-13","close":107600.0},{"date":"2026-08-14","close":106400.0},{"date":"2026-08-18","close":100300.0},{"date":"2026-08-19","close":99300.0},{"date":"2026-08-20","close":110900.0},{"date":"2026-08-21","close":99700.0},{"date":"2026-08-24","close":110200.0},{"date":"2026-08-25","close":106700.0},{"date":"2026-08-26","close":110000.0},{"date":"2026-08-27","close":110900.0},{"date":"2026-08-28","close":110200.0},{"date":"2026-08-31","close":105200.0},{"date":"2026-09-01","close":103000.0},{"date":"2026-09-02","close":101200.0},{"date":"2026-09-03","close":99000.0},{"date":"2026-09-04","close":101200.0},{"date":"2026-09-07","close":91700.0},{"date":"2026-09-08","close":91900.0},{"date":"2026-09-09","close":91000.0},{"date":"2026-09-10","close":91800.0},{"date":"2026-09-11","close":90000.0},{"date":"2026-09-14","close":88000.0},{"date":"2026-09-15","close":89800.0},{"date":"2026-09-16","close":89900.0},{"date":"2026-09-17","close":91400.0},{"date":"2026-09-18","close":92700.0},{"date":"2026-09-21","close":91100.0},{"date":"2026-09-22","close":90200.0},{"date":"2026-09-23","close":90800.0},{"date":"2026-09-28","close":92800.0},{"date":"2026-09-29","close":93100.0},{"date":"2026-09-30","close":92000.0},{"date":"2026-10-01","close":95200.0},{"date":"2026-10-02","close":93300.0},{"date":"2026-10-06","close":96900.0},{"date":"2026-10-07","close":96100.0},{"date":"2026-10-08","close":92100.0},{"date":"2026-10-12","close":88500.0},{"date":"2026-10-13","close":85600.0},{"date":"2026-10-14","close":85700.0},{"date":"2026-10-15","close":82400.0},{"date":"2026-10-16","close":90900.0},{"date":"2026-10-19","close":94200.0},{"date":"2026-10-20","close":92000.0},{"date":"2026-10-21","close":92500.0},{"date":"2026-10-22","close":89800.0},{"date":"2026-10-23","close":90300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3745.0,"foreign_net":10182.0,"institution_net":-13927.0},{"date":"2026-10-21","retail_net":-215.0,"foreign_net":-4659.0,"institution_net":4874.0},{"date":"2026-10-20","retail_net":-3797.0,"foreign_net":-1417.0,"institution_net":5214.0},{"date":"2026-10-19","retail_net":-15081.0,"foreign_net":-25416.0,"institution_net":40497.0},{"date":"2026-10-16","retail_net":-50342.0,"foreign_net":33866.0,"institution_net":16476.0},{"date":"2026-10-15","retail_net":-17930.0,"foreign_net":27951.0,"institution_net":-10021.0},{"date":"2026-10-14","retail_net":7203.0,"foreign_net":19115.0,"institution_net":-26318.0},{"date":"2026-10-13","retail_net":2036.0,"foreign_net":-3742.0,"institution_net":1706.0},{"date":"2026-10-12","retail_net":20072.0,"foreign_net":1608.0,"institution_net":-21680.0},{"date":"2026-10-08","retail_net":16056.0,"foreign_net":19307.0,"institution_net":-35363.0},{"date":"2026-10-07","retail_net":-7046.0,"foreign_net":-4680.0,"institution_net":11726.0},{"date":"2026-10-06","retail_net":-23217.0,"foreign_net":9116.0,"institution_net":14101.0},{"date":"2026-10-02","retail_net":20659.0,"foreign_net":-15032.0,"institution_net":-5627.0},{"date":"2026-10-01","retail_net":-36280.0,"foreign_net":39101.0,"institution_net":-2821.0},{"date":"2026-09-30","retail_net":7577.0,"foreign_net":889.0,"institution_net":-8466.0},{"date":"2026-09-29","retail_net":2896.0,"foreign_net":4693.0,"institution_net":-7589.0},{"date":"2026-09-28","retail_net":-24062.0,"foreign_net":10653.0,"institution_net":13409.0},{"date":"2026-09-23","retail_net":4109.0,"foreign_net":4035.0,"institution_net":-8144.0},{"date":"2026-09-22","retail_net":-713.0,"foreign_net":5692.0,"institution_net":-4979.0},{"date":"2026-09-21","retail_net":13237.0,"foreign_net":1142.0,"institution_net":-14379.0},{"date":"2026-09-18","retail_net":39722.0,"foreign_net":-39688.0,"institution_net":-34.0},{"date":"2026-09-17","retail_net":-9354.0,"foreign_net":-1911.0,"institution_net":11265.0},{"date":"2026-09-16","retail_net":1995.0,"foreign_net":8355.0,"institution_net":-10350.0},{"date":"2026-09-15","retail_net":-9287.0,"foreign_net":5885.0,"institution_net":3402.0},{"date":"2026-09-14","retail_net":3178.0,"foreign_net":15753.0,"institution_net":-18931.0},{"date":"2026-09-11","retail_net":6146.0,"foreign_net":21709.0,"institution_net":-27855.0},{"date":"2026-09-10","retail_net":1235.0,"foreign_net":-1453.0,"institution_net":218.0},{"date":"2026-09-09","retail_net":17796.0,"foreign_net":72140.0,"institution_net":-89936.0},{"date":"2026-09-08","retail_net":-21803.0,"foreign_net":42263.0,"institution_net":-20460.0},{"date":"2026-09-07","retail_net":239820.0,"foreign_net":-78226.0,"institution_net":-161594.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":3745.0,"foreign_net":10182.0,"institution_net":-13927.0},"d3":{"retail_net":-267.0,"foreign_net":4106.0,"institution_net":-3839.0},"d7":{"retail_net":-76417.0,"foreign_net":59622.0,"institution_net":16795.0},"d14":{"retail_net":-84137.0,"foreign_net":105300.0,"institution_net":-21163.0},"d30":{"retail_net":188355.0,"foreign_net":177231.0,"institution_net":-365586.0}},"analysis":"최근 5일 외국인 순매수 1.26만, 기관 순매수 5.31만. 30일 누적: 외국인 17.72만, 기관 -36.56만.","foreign_flow":12556.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":53134.0},"insider_trades":[],"price_analysis":{"current":89400.0,"low_30d":82100.0,"support":83790.0,"high_30d":99000.0,"change_1d":-0.5,"change_7d":-4.6,"change_30d":-2.2,"resistance":97310.0,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.2,"per":89.51,"quarter":"2024-Q2"},{"pbr":6.4,"per":69.21,"quarter":"2024-Q3"},{"pbr":5.52,"per":56.95,"quarter":"2024-Q4"},{"pbr":4.56,"per":54.03,"quarter":"2025-Q1"},{"pbr":4.81,"per":49.71,"quarter":"2025-Q2"},{"pbr":5.03,"per":51.73,"quarter":"2025-Q3"},{"pbr":6.28,"per":45.43,"quarter":"2025-Q4"},{"pbr":7.41,"per":43.68,"quarter":"2026-Q1"},{"pbr":6.59,"per":35.85,"quarter":"2026-Q2"},{"pbr":2.97,"per":24.24,"quarter":"현재"}],"timeline":[{"close":84741.8047,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":99807.0078,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":88620.9688,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":71873.6953,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":76758.3203,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":89219.0859,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":118825.8672,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":144600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":132200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.87,"pbr_5y_low":4.56,"per_5y_avg":55.12,"per_5y_low":35.85,"current_pbr":2.97,"current_per":24.24,"pbr_5y_high":7.41,"per_5y_high":89.51,"pbr_5y_median":6.2,"per_5y_median":51.73,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 62% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +62.0%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 24.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"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":1.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.09,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":36.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.88,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.2,"per":89.51,"close":84741.8047,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.4,"per":69.21,"close":99807.0078,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.52,"per":56.95,"close":88620.9688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.56,"per":54.03,"close":71873.6953,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.81,"per":49.71,"close":76758.3203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.03,"per":51.73,"close":89219.0859,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.28,"per":45.43,"close":118825.8672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.41,"per":43.68,"close":144600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.59,"per":35.85,"close":132200.0,"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":"24.4배"},{"label":"PBR","value":"3.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.1%"}],"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":635.0,"pbr":null,"per":null,"roa":0.01550755518560039,"roe":0.020905323939969602,"revenue":108484009377.0,"market_cap":null,"net_income":13150929276.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.36050421455285553,"total_assets":848033691875.0,"total_equity":629070820130.0,"profit_margin":0.12122458739793006,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18307057461.0,"operating_margin":0.1687535109195672},{"eps":728.65,"pbr":4.74,"per":50.18,"roa":0.017884319278922655,"roe":0.024868132558362958,"revenue":66961457220.0,"market_cap":2829900000000.0,"net_income":15200643419.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.464809049297449,"total_assets":849942521263.0,"total_equity":611249895155.0,"profit_margin":0.22700586352323113,"dividend_yield":0.37,"fiscal_quarter":"Q1","operating_income":11529137999.0,"operating_margin":0.17217573328969438},{"eps":1487.17,"pbr":null,"per":null,"roa":0.03964450576136586,"roe":0.05231751644131192,"revenue":129100425576.0,"market_cap":null,"net_income":31024479901.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3713587559459805,"total_assets":782566948564.0,"total_equity":593003682348.0,"profit_margin":0.24031276242955707,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26263582119.0,"operating_margin":0.20343528692350374},{"eps":837.02,"pbr":null,"per":null,"roa":0.02311248652114534,"roe":0.03140655407953162,"revenue":81910210108.0,"market_cap":null,"net_income":17461337439.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4515454296507492,"total_assets":755493677542.0,"total_equity":555977500581.0,"profit_margin":0.21317656756070985,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14724930873.0,"operating_margin":0.17976917472907136},{"eps":257.29,"pbr":null,"per":null,"roa":0.007328599045432264,"roe":0.010725147041137912,"revenue":68250893813.0,"market_cap":null,"net_income":5367408105.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4689761007042418,"total_assets":732392108195.0,"total_equity":500450770923.0,"profit_margin":0.07864231228540555,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12918898204.0,"operating_margin":0.18928540686069797},{"eps":33.97,"pbr":null,"per":null,"roa":0.0009549392626556851,"roe":0.0014337939594006297,"revenue":52419752950.0,"market_cap":null,"net_income":708719288.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3675299349154983,"total_assets":742161638667.0,"total_equity":494296466625.0,"profit_margin":0.01352008065883111,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1025132554.0,"operating_margin":0.019556226351883255},{"eps":596.39,"pbr":null,"per":null,"roa":0.017235054394492265,"roe":0.024735159276702428,"revenue":115735307810.0,"market_cap":null,"net_income":12441567125.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.34049249392150555,"total_assets":721875709831.0,"total_equity":502991186991.0,"profit_margin":0.10750018607480645,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22776103739.0,"operating_margin":0.19679477395429756},{"eps":656.32,"pbr":null,"per":null,"roa":0.019797526275193603,"roe":0.028026951676928313,"revenue":61702751567.0,"market_cap":null,"net_income":13691836761.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3642316873437399,"total_assets":691593311744.0,"total_equity":488523936489.0,"profit_margin":0.22189993822451667,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6095852391.0,"operating_margin":0.09879385013131566},{"eps":43.48,"pbr":null,"per":null,"roa":0.0013615370826013978,"roe":0.0021181410741158585,"revenue":44592016777.0,"market_cap":null,"net_income":907078180.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3426113694162418,"total_assets":666216287159.0,"total_equity":428242571321.0,"profit_margin":0.020341716871344995,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3058878992.0,"operating_margin":-0.06859700935477157},{"eps":259.97,"pbr":null,"per":null,"roa":0.008024827012425302,"roe":0.01385549068820265,"revenue":51721266686.0,"market_cap":null,"net_income":5423357822.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.36743033149928683,"total_assets":675822396371.0,"total_equity":391423006521.0,"profit_margin":0.1048574052705481,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1879456054.0,"operating_margin":0.03633816753580659},{"eps":482.35,"pbr":null,"per":null,"roa":0.014897957821731896,"roe":0.026007886862476317,"revenue":120626799090.0,"market_cap":null,"net_income":10062618359.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3353013896010196,"total_assets":675436088584.0,"total_equity":386906418511.0,"profit_margin":0.08341942615498113,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21526297557.0,"operating_margin":0.17845369121449678},{"eps":160.95,"pbr":null,"per":null,"roa":0.005176642251994727,"roe":0.008860241815710242,"revenue":55947215542.0,"market_cap":null,"net_income":3357647675.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4350769004710658,"total_assets":648614973095.0,"total_equity":378956663355.0,"profit_margin":0.060014562699360584,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6668587191.0,"operating_margin":0.1191942642077306}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":946.75,"per":89.51,"date":"2024-06","close":84741.8,"source":"reported"},{"eps":946.75,"per":93.38,"date":"2024-07","close":88408.98,"source":"reported"},{"eps":946.75,"per":120.39,"date":"2024-08","close":113980.2,"source":"reported"},{"eps":1442.12,"per":69.21,"date":"2024-09","close":99807.01,"source":"reported"},{"eps":1442.12,"per":68.93,"date":"2024-10","close":99410.56,"source":"reported"},{"eps":1442.12,"per":60.48,"date":"2024-11","close":87219.62,"source":"reported"},{"eps":1556.16,"per":56.95,"date":"2024-12","close":88620.97,"source":"reported"},{"eps":1556.16,"per":55.6,"date":"2025-01","close":86527.56,"source":"reported"},{"eps":1556.16,"per":49.01,"date":"2025-02","close":76259.89,"source":"reported"},{"eps":1330.16,"per":54.03,"date":"2025-03","close":71873.7,"source":"reported"},{"eps":1330.16,"per":59.2,"date":"2025-04","close":78752.04,"source":"reported"},{"eps":1330.16,"per":59.35,"date":"2025-05","close":78951.41,"source":"reported"},{"eps":1543.97,"per":49.71,"date":"2025-06","close":76758.32,"source":"reported"},{"eps":1543.97,"per":56.24,"date":"2025-07","close":86826.62,"source":"reported"},{"eps":1543.97,"per":59.79,"date":"2025-08","close":92309.35,"source":"reported"},{"eps":1724.67,"per":51.73,"date":"2025-09","close":89219.09,"source":"reported"},{"eps":1724.67,"per":58.55,"date":"2025-10","close":100982.05,"source":"reported"},{"eps":1724.67,"per":67.63,"date":"2025-11","close":116632.77,"source":"reported"},{"eps":2615.45,"per":45.43,"date":"2025-12","close":118825.87,"source":"reported"},{"eps":2615.45,"per":60.83,"date":"2026-01","close":159099.06,"source":"reported"},{"eps":2615.45,"per":58.05,"date":"2026-02","close":151821.97,"source":"reported"},{"eps":3310.13,"per":43.68,"date":"2026-03","close":144600.0,"source":"reported"},{"eps":3310.13,"per":46.07,"date":"2026-04","close":152500.0,"source":"reported"},{"eps":3310.13,"per":40.51,"date":"2026-05","close":134100.0,"source":"reported"},{"eps":3687.84,"per":35.85,"date":"2026-06","close":132200.0,"source":"reported"},{"eps":3687.84,"per":24.0,"date":"2026-07","close":88500.0,"source":"reported"},{"eps":3687.84,"per":28.53,"date":"2026-08","close":105200.0,"source":"reported"},{"eps":3687.84,"per":24.95,"date":"2026-09","close":92000.0,"source":"reported"},{"eps":3687.84,"per":24.49,"date":"2026-10","close":90300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":55.59,"std":20.41,"count":29,"current":24.49,"lower_1sd":35.18,"upper_1sd":76.0},"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":"에스티팜","phase":"above-fold","symbol_resolved":true}