{"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":"2026-10-23T09:46:52.283629+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":144.0,"direction":"higher_better","percentile":91}],"summary":"매출 +5.6%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.8,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.4,"direction":"higher_better","percentile":32}],"summary":"RSI 38","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.17x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.5,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.23,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.2,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.5x, 순차입금비율 0.2x","percentile":72}},"signals":[],"summary":"문배철강(008420)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 406.78억. 현재가 1,985원, 전일 대비 +0.3%, 30일 -11.4%. PER 5.2배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.67만, 기관 순매수 103.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.03,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.03%","value_pct":2.03},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.23,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.03},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-42.05918999553978,"grade":"F","trend":"하락","atr_14":89.07142857142857,"rsi_14":37.755102040816325,"sma_20":2048.45,"sma_60":2123.8333333333335,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(-42.06)가 시그널선(-39.34)을 하회합니다(데드크로스). 현재가가 SMA20(2048)과 SMA60(2124) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1953~2144 (현재 위치 17%).","bb_lower":1953.3196157896962,"bb_upper":2143.5803842103037,"macd_signal":-39.339152680763},"change_pct":0.91,"chart_data":[{"date":"2024-10-23","open":2118,"high":2132,"low":2100,"close":2128,"volume":15402,"rsi_14":25.0,"sma_20":2401.25,"sma_60":2478.42,"sma_120":2673.0},{"date":"2024-10-24","open":2128,"high":2146,"low":2114,"close":2128,"volume":14527,"rsi_14":22.22,"sma_20":2398.25,"sma_60":2470.5,"sma_120":2668.33},{"date":"2024-10-25","open":2128,"high":2137,"low":2067,"close":2081,"volume":21068,"rsi_14":17.46,"sma_20":2391.25,"sma_60":2461.83,"sma_120":2663.38},{"date":"2024-10-28","open":2095,"high":2109,"low":2067,"close":2081,"volume":21046,"rsi_14":11.86,"sma_20":2380.25,"sma_60":2454.08,"sma_120":2658.62},{"date":"2024-10-29","open":2062,"high":2090,"low":2053,"close":2067,"volume":35934,"rsi_14":11.48,"sma_20":2368.0,"sma_60":2445.83,"sma_120":2653.42},{"date":"2024-10-30","open":2067,"high":2137,"low":2058,"close":2137,"volume":33965,"rsi_14":29.73,"sma_20":2360.5,"sma_60":2438.33,"sma_120":2648.75},{"date":"2024-10-31","open":2132,"high":2188,"low":2118,"close":2188,"volume":15574,"rsi_14":41.25,"sma_20":2356.75,"sma_60":2432.75,"sma_120":2644.71},{"date":"2024-11-01","open":2170,"high":2179,"low":2128,"close":2151,"volume":26584,"rsi_14":36.05,"sma_20":2350.5,"sma_60":2425.5,"sma_120":2640.21},{"date":"2024-11-04","open":2165,"high":2226,"low":2123,"close":2226,"volume":33617,"rsi_14":45.54,"sma_20":2348.0,"sma_60":2419.17,"sma_120":2636.25},{"date":"2024-11-05","open":2202,"high":2235,"low":2202,"close":2230,"volume":11559,"rsi_14":46.53,"sma_20":2344.75,"sma_60":2413.5,"sma_120":2632.29},{"date":"2024-11-06","open":2230,"high":2333,"low":2202,"close":2324,"volume":183944,"rsi_14":55.83,"sma_20":2346.75,"sma_60":2415.08,"sma_120":2628.71},{"date":"2024-11-07","open":2417,"high":2417,"low":2193,"close":2216,"volume":356844,"rsi_14":53.6,"sma_20":2343.5,"sma_60":2413.33,"sma_120":2624.54},{"date":"2024-11-08","open":2216,"high":2221,"low":2179,"close":2179,"volume":29058,"rsi_14":49.62,"sma_20":2339.5,"sma_60":2410.58,"sma_120":2619.88},{"date":"2024-11-11","open":2179,"high":2184,"low":2100,"close":2114,"volume":29629,"rsi_14":49.62,"sma_20":2331.5,"sma_60":2406.92,"sma_120":2613.96},{"date":"2024-11-12","open":2114,"high":2123,"low":2048,"close":2053,"volume":38589,"rsi_14":44.37,"sma_20":2320.0,"sma_60":2401.75,"sma_120":2607.71},{"date":"2024-11-13","open":2053,"high":2076,"low":2002,"close":2006,"volume":28169,"rsi_14":41.45,"sma_20":2306.25,"sma_60":2395.42,"sma_120":2601.54},{"date":"2024-11-14","open":2006,"high":2020,"low":1988,"close":2006,"volume":19251,"rsi_14":44.37,"sma_20":2292.75,"sma_60":2389.58,"sma_120":2595.12},{"date":"2024-11-15","open":1992,"high":2482,"low":1978,"close":2137,"volume":2014170,"rsi_14":53.53,"sma_20":2290.75,"sma_60":2385.67,"sma_120":2589.58},{"date":"2024-11-18","open":2174,"high":2254,"low":2137,"close":2198,"volume":214719,"rsi_14":57.78,"sma_20":2291.5,"sma_60":2382.58,"sma_120":2584.79},{"date":"2024-11-19","open":2198,"high":2333,"low":2184,"close":2328,"volume":168616,"rsi_14":60.62,"sma_20":2302.75,"sma_60":2382.25,"sma_120":2581.46},{"date":"2024-11-20","open":2296,"high":2352,"low":2268,"close":2338,"volume":205336,"rsi_14":58.7,"sma_20":2314.0,"sma_60":2381.33,"sma_120":2578.29},{"date":"2024-11-21","open":2338,"high":2440,"low":2305,"close":2352,"volume":165848,"rsi_14":62.01,"sma_20":2326.0,"sma_60":2381.08,"sma_120":2575.29},{"date":"2024-11-22","open":2347,"high":2389,"low":2338,"close":2380,"volume":108282,"rsi_14":59.76,"sma_20":2342.0,"sma_60":2381.92,"sma_120":2572.62},{"date":"2024-11-25","open":2370,"high":2398,"low":2333,"close":2389,"volume":55410,"rsi_14":60.0,"sma_20":2358.5,"sma_60":2382.75,"sma_120":2570.25},{"date":"2024-11-26","open":2398,"high":2403,"low":2328,"close":2398,"volume":116001,"rsi_14":55.26,"sma_20":2376.25,"sma_60":2383.17,"sma_120":2568.08},{"date":"2024-11-27","open":2375,"high":2412,"low":2352,"close":2403,"volume":80247,"rsi_14":65.38,"sma_20":2390.5,"sma_60":2383.33,"sma_120":2566.04},{"date":"2024-11-28","open":2403,"high":2403,"low":2314,"close":2328,"volume":31380,"rsi_14":61.59,"sma_20":2398.0,"sma_60":2382.92,"sma_120":2562.46},{"date":"2024-11-29","open":2342,"high":2403,"low":2328,"close":2375,"volume":120333,"rsi_14":70.9,"sma_20":2410.0,"sma_60":2383.58,"sma_120":2559.17},{"date":"2024-12-02","open":2366,"high":2366,"low":2249,"close":2268,"volume":43577,"rsi_14":65.97,"sma_20":2412.25,"sma_60":2382.25,"sma_120":2554.42},{"date":"2024-12-03","open":2268,"high":2319,"low":2240,"close":2286,"volume":28218,"rsi_14":71.74,"sma_20":2415.25,"sma_60":2381.5,"sma_120":2550.17},{"date":"2024-12-04","open":2221,"high":2286,"low":2170,"close":2286,"volume":14399,"rsi_14":71.74,"sma_20":2413.25,"sma_60":2380.92,"sma_120":2546.04},{"date":"2024-12-05","open":2286,"high":2286,"low":2128,"close":2128,"volume":44360,"rsi_14":49.31,"sma_20":2408.5,"sma_60":2379.33,"sma_120":2540.83},{"date":"2024-12-06","open":2156,"high":2156,"low":2006,"close":2044,"volume":66522,"rsi_14":38.93,"sma_20":2401.25,"sma_60":2375.92,"sma_120":2534.67},{"date":"2024-12-09","open":1992,"high":2034,"low":1913,"close":1913,"volume":76493,"rsi_14":20.13,"sma_20":2390.5,"sma_60":2372.25,"sma_120":2527.46},{"date":"2024-12-10","open":1908,"high":2081,"low":1904,"close":2081,"volume":41511,"rsi_14":34.97,"sma_20":2392.0,"sma_60":2370.67,"sma_120":2522.08},{"date":"2024-12-11","open":2058,"high":2118,"low":2058,"close":2114,"volume":24023,"rsi_14":36.36,"sma_20":2397.75,"sma_60":2369.75,"sma_120":2517.08},{"date":"2024-12-12","open":2151,"high":2193,"low":2118,"close":2188,"volume":71850,"rsi_14":39.59,"sma_20":2407.5,"sma_60":2370.33,"sma_120":2512.79},{"date":"2024-12-13","open":2188,"high":2193,"low":2156,"close":2170,"volume":31654,"rsi_14":38.19,"sma_20":2409.25,"sma_60":2369.67,"sma_120":2507.92},{"date":"2024-12-16","open":2184,"high":2221,"low":2170,"close":2198,"volume":28960,"rsi_14":39.41,"sma_20":2409.25,"sma_60":2369.33,"sma_120":2503.29},{"date":"2024-12-17","open":2216,"high":2216,"low":2165,"close":2184,"volume":3886,"rsi_14":38.54,"sma_20":2401.5,"sma_60":2369.58,"sma_120":2498.79},{"date":"2024-12-18","open":2184,"high":2188,"low":2156,"close":2184,"volume":10151,"rsi_14":41.8,"sma_20":2393.25,"sma_60":2369.5,"sma_120":2494.38},{"date":"2024-12-19","open":2174,"high":2174,"low":2146,"close":2170,"volume":4172,"rsi_14":37.91,"sma_20":2383.5,"sma_60":2369.25,"sma_120":2489.71},{"date":"2024-12-20","open":2146,"high":2184,"low":2104,"close":2184,"volume":35750,"rsi_14":44.44,"sma_20":2373.0,"sma_60":2368.75,"sma_120":2485.42},{"date":"2024-12-23","open":2156,"high":2184,"low":2156,"close":2184,"volume":11912,"rsi_14":43.04,"sma_20":2362.0,"sma_60":2366.92,"sma_120":2481.33},{"date":"2024-12-24","open":2174,"high":2198,"low":2137,"close":2137,"volume":19236,"rsi_14":40.48,"sma_20":2348.0,"sma_60":2364.08,"sma_120":2476.88},{"date":"2024-12-26","open":2146,"high":2202,"low":2137,"close":2184,"volume":60313,"rsi_14":54.17,"sma_20":2336.25,"sma_60":2362.42,"sma_120":2472.92},{"date":"2024-12-27","open":2193,"high":2222,"low":2155,"close":2155,"volume":8690,"rsi_14":54.93,"sma_20":2324.5,"sma_60":2359.75,"sma_120":2468.5},{"date":"2024-12-30","open":2155,"high":2212,"low":2150,"close":2212,"volume":17967,"rsi_14":71.43,"sma_20":2313.25,"sma_60":2357.92,"sma_120":2464.58},{"date":"2025-01-02","open":2193,"high":2208,"low":2184,"close":2203,"volume":2945,"rsi_14":58.7,"sma_20":2307.25,"sma_60":2355.83,"sma_120":2460.42},{"date":"2025-01-03","open":2179,"high":2212,"low":2179,"close":2212,"volume":7597,"rsi_14":56.32,"sma_20":2300.75,"sma_60":2353.58,"sma_120":2456.33},{"date":"2025-01-06","open":2212,"high":2250,"low":2193,"close":2246,"volume":13615,"rsi_14":51.28,"sma_20":2296.0,"sma_60":2352.0,"sma_120":2452.58},{"date":"2025-01-07","open":2231,"high":2246,"low":2208,"close":2231,"volume":7763,"rsi_14":51.95,"sma_20":2299.0,"sma_60":2350.33,"sma_120":2448.58},{"date":"2025-01-08","open":2208,"high":2246,"low":2208,"close":2231,"volume":5937,"rsi_14":47.89,"sma_20":2306.5,"sma_60":2349.08,"sma_120":2444.46},{"date":"2025-01-09","open":2231,"high":2241,"low":2217,"close":2241,"volume":2385,"rsi_14":51.43,"sma_20":2321.5,"sma_60":2347.83,"sma_120":2440.54},{"date":"2025-01-10","open":2241,"high":2241,"low":2212,"close":2236,"volume":3305,"rsi_14":50.7,"sma_20":2327.25,"sma_60":2346.42,"sma_120":2436.67},{"date":"2025-01-13","open":2236,"high":2236,"low":2217,"close":2222,"volume":2358,"rsi_14":50.7,"sma_20":2330.5,"sma_60":2344.83,"sma_120":2432.38},{"date":"2025-01-14","open":2189,"high":2246,"low":2189,"close":2217,"volume":22054,"rsi_14":47.83,"sma_20":2329.5,"sma_60":2343.25,"sma_120":2427.79},{"date":"2025-01-15","open":2227,"high":2227,"low":2193,"close":2208,"volume":8457,"rsi_14":46.48,"sma_20":2329.0,"sma_60":2343.0,"sma_120":2423.21},{"date":"2025-01-16","open":2208,"high":2217,"low":2198,"close":2208,"volume":12468,"rsi_14":54.1,"sma_20":2327.0,"sma_60":2342.58,"sma_120":2418.83},{"date":"2025-01-17","open":2193,"high":2212,"low":2155,"close":2189,"volume":9239,"rsi_14":41.82,"sma_20":2324.75,"sma_60":2343.0,"sma_120":2414.75},{"date":"2025-01-20","open":2174,"high":2208,"low":2174,"close":2208,"volume":11949,"rsi_14":62.79,"sma_20":2323.5,"sma_60":2343.58,"sma_120":2411.0},{"date":"2025-01-21","open":2208,"high":2208,"low":2160,"close":2193,"volume":31263,"rsi_14":44.12,"sma_20":2322.25,"sma_60":2343.92,"sma_120":2407.21},{"date":"2025-01-22","open":2193,"high":2203,"low":2160,"close":2165,"volume":28904,"rsi_14":39.47,"sma_20":2318.75,"sma_60":2344.58,"sma_120":2403.21},{"date":"2025-01-23","open":2150,"high":2165,"low":2141,"close":2146,"volume":17510,"rsi_14":32.5,"sma_20":2314.25,"sma_60":2344.92,"sma_120":2399.5},{"date":"2025-01-24","open":2146,"high":2179,"low":2136,"close":2174,"volume":20667,"rsi_14":30.77,"sma_20":2313.75,"sma_60":2346.0,"sma_120":2395.92},{"date":"2025-01-31","open":2155,"high":2165,"low":2146,"close":2165,"volume":6834,"rsi_14":31.58,"sma_20":2310.25,"sma_60":2345.67,"sma_120":2392.0},{"date":"2025-02-03","open":2127,"high":2141,"low":2084,"close":2093,"volume":36902,"rsi_14":22.64,"sma_20":2307.0,"sma_60":2343.17,"sma_120":2387.96},{"date":"2025-02-04","open":2117,"high":2155,"low":2098,"close":2155,"volume":39635,"rsi_14":35.94,"sma_20":2304.0,"sma_60":2342.42,"sma_120":2383.96},{"date":"2025-02-05","open":2146,"high":2150,"low":2127,"close":2141,"volume":12774,"rsi_14":34.85,"sma_20":2300.75,"sma_60":2340.08,"sma_120":2379.62},{"date":"2025-02-06","open":2150,"high":2150,"low":2122,"close":2141,"volume":23194,"rsi_14":36.51,"sma_20":2297.0,"sma_60":2337.67,"sma_120":2375.58},{"date":"2025-02-07","open":2141,"high":2141,"low":2112,"close":2117,"volume":8858,"rsi_14":34.33,"sma_20":2290.25,"sma_60":2333.17,"sma_120":2374.12},{"date":"2025-02-10","open":2131,"high":2136,"low":2088,"close":2107,"volume":30561,"rsi_14":34.33,"sma_20":2283.75,"sma_60":2330.42,"sma_120":2371.88},{"date":"2025-02-11","open":2093,"high":2155,"low":2093,"close":2155,"volume":30309,"rsi_14":42.86,"sma_20":2279.75,"sma_60":2329.17,"sma_120":2369.88},{"date":"2025-02-12","open":2131,"high":2136,"low":2088,"close":2098,"volume":35752,"rsi_14":38.82,"sma_20":2272.25,"sma_60":2328.08,"sma_120":2367.5},{"date":"2025-02-13","open":2093,"high":2122,"low":2093,"close":2117,"volume":11904,"rsi_14":38.82,"sma_20":2266.0,"sma_60":2328.42,"sma_120":2365.08},{"date":"2025-02-14","open":2117,"high":2117,"low":2088,"close":2103,"volume":21210,"rsi_14":38.82,"sma_20":2259.75,"sma_60":2329.33,"sma_120":2362.38},{"date":"2025-02-17","open":2098,"high":2103,"low":2060,"close":2074,"volume":35417,"rsi_14":38.82,"sma_20":2252.25,"sma_60":2329.75,"sma_120":2359.67},{"date":"2025-02-18","open":2065,"high":2084,"low":2055,"close":2079,"volume":17732,"rsi_14":41.46,"sma_20":2245.5,"sma_60":2327.92,"sma_120":2356.79},{"date":"2025-02-19","open":2074,"high":2107,"low":2074,"close":2107,"volume":20326,"rsi_14":41.46,"sma_20":2240.25,"sma_60":2325.5,"sma_120":2354.04},{"date":"2025-02-20","open":2107,"high":2146,"low":2093,"close":2146,"volume":24750,"rsi_14":47.73,"sma_20":2238.0,"sma_60":2321.42,"sma_120":2351.83},{"date":"2025-02-21","open":2184,"high":2789,"low":2179,"close":2322,"volume":9961674,"rsi_14":71.82,"sma_20":2244.0,"sma_60":2320.25,"sma_120":2350.79},{"date":"2025-02-24","open":2293,"high":2718,"low":2241,"close":2327,"volume":5939266,"rsi_14":68.37,"sma_20":2251.0,"sma_60":2318.92,"sma_120":2350.0},{"date":"2025-02-25","open":2374,"high":2594,"low":2336,"close":2370,"volume":3460156,"rsi_14":73.08,"sma_20":2261.75,"sma_60":2317.83,"sma_120":2349.88},{"date":"2025-02-26","open":2370,"high":2489,"low":2370,"close":2370,"volume":504300,"rsi_14":73.08,"sma_20":2273.5,"sma_60":2316.58,"sma_120":2349.67},{"date":"2025-02-27","open":2365,"high":2498,"low":2336,"close":2351,"volume":579449,"rsi_14":73.79,"sma_20":2282.75,"sma_60":2314.83,"sma_120":2349.0},{"date":"2025-02-28","open":2322,"high":2451,"low":2298,"close":2374,"volume":431298,"rsi_14":76.42,"sma_20":2293.75,"sma_60":2313.42,"sma_120":2348.38},{"date":"2025-03-04","open":2336,"high":2556,"low":2308,"close":2389,"volume":1556293,"rsi_14":74.75,"sma_20":2309.25,"sma_60":2313.58,"sma_120":2348.25},{"date":"2025-03-05","open":2479,"high":2947,"low":2379,"close":2737,"volume":10320513,"rsi_14":91.88,"sma_20":2339.75,"sma_60":2319.0,"sma_120":2351.29},{"date":"2025-03-06","open":2713,"high":2732,"low":2556,"close":2565,"volume":1314467,"rsi_14":74.48,"sma_20":2362.0,"sma_60":2323.33,"sma_120":2352.79},{"date":"2025-03-07","open":2537,"high":2937,"low":2489,"close":2537,"volume":6700489,"rsi_14":73.33,"sma_20":2382.75,"sma_60":2326.83,"sma_120":2354.17},{"date":"2025-03-10","open":2565,"high":2689,"low":2532,"close":2594,"volume":1003349,"rsi_14":77.11,"sma_20":2407.75,"sma_60":2331.33,"sma_120":2356.12},{"date":"2025-03-11","open":2494,"high":2575,"low":2460,"close":2556,"volume":517091,"rsi_14":74.04,"sma_20":2431.25,"sma_60":2338.0,"sma_120":2358.67},{"date":"2025-03-12","open":2518,"high":2622,"low":2518,"close":2565,"volume":430635,"rsi_14":73.53,"sma_20":2452.75,"sma_60":2346.33,"sma_120":2361.12},{"date":"2025-03-13","open":2541,"high":2632,"low":2417,"close":2456,"volume":852027,"rsi_14":64.84,"sma_20":2471.5,"sma_60":2355.08,"sma_120":2363.67},{"date":"2025-03-14","open":2484,"high":2613,"low":2456,"close":2479,"volume":676877,"rsi_14":58.82,"sma_20":2490.5,"sma_60":2361.25,"sma_120":2365.96},{"date":"2025-03-17","open":2479,"high":2546,"low":2456,"close":2484,"volume":203860,"rsi_14":58.82,"sma_20":2510.5,"sma_60":2366.92,"sma_120":2368.33},{"date":"2025-03-18","open":2484,"high":2565,"low":2484,"close":2546,"volume":272928,"rsi_14":59.69,"sma_20":2535.25,"sma_60":2372.33,"sma_120":2371.33},{"date":"2025-03-19","open":2546,"high":2565,"low":2489,"close":2508,"volume":222105,"rsi_14":57.29,"sma_20":2557.75,"sma_60":2377.42,"sma_120":2373.54},{"date":"2025-03-20","open":2522,"high":2546,"low":2460,"close":2503,"volume":283060,"rsi_14":58.16,"sma_20":2578.5,"sma_60":2381.92,"sma_120":2375.62},{"date":"2025-03-21","open":2489,"high":2498,"low":2379,"close":2408,"volume":245582,"rsi_14":51.66,"sma_20":2592.25,"sma_60":2385.0,"sma_120":2377.29},{"date":"2025-03-24","open":2408,"high":2436,"low":2394,"close":2394,"volume":103122,"rsi_14":50.24,"sma_20":2596.0,"sma_60":2387.83,"sma_120":2378.67},{"date":"2025-03-25","open":2398,"high":2436,"low":2217,"close":2351,"volume":668945,"rsi_14":22.45,"sma_20":2597.25,"sma_60":2390.17,"sma_120":2379.71},{"date":"2025-03-26","open":2317,"high":2365,"low":2303,"close":2317,"volume":74157,"rsi_14":27.97,"sma_20":2594.5,"sma_60":2391.67,"sma_120":2380.21},{"date":"2025-03-27","open":2298,"high":2351,"low":2293,"close":2322,"volume":65363,"rsi_14":30.09,"sma_20":2592.0,"sma_60":2393.25,"sma_120":2380.08},{"date":"2025-03-28","open":2332,"high":2351,"low":2246,"close":2284,"volume":118304,"rsi_14":20.18,"sma_20":2588.5,"sma_60":2395.0,"sma_120":2379.54},{"date":"2025-03-31","open":2217,"high":2274,"low":2174,"close":2174,"volume":118313,"rsi_14":17.74,"sma_20":2578.0,"sma_60":2394.0,"sma_120":2378.21},{"date":"2025-04-01","open":2179,"high":2303,"low":2155,"close":2303,"volume":108445,"rsi_14":31.54,"sma_20":2573.5,"sma_60":2396.58,"sma_120":2378.17},{"date":"2025-04-02","open":2289,"high":2322,"low":2217,"close":2246,"volume":75108,"rsi_14":34.06,"sma_20":2547.75,"sma_60":2397.17,"sma_120":2377.54},{"date":"2025-04-03","open":2184,"high":2222,"low":2122,"close":2189,"volume":448696,"rsi_14":28.97,"sma_20":2528.0,"sma_60":2396.92,"sma_120":2376.38},{"date":"2025-04-04","open":2155,"high":2250,"low":2150,"close":2250,"volume":78430,"rsi_14":34.39,"sma_20":2513.0,"sma_60":2397.58,"sma_120":2375.58},{"date":"2025-04-07","open":2203,"high":2203,"low":2065,"close":2065,"volume":254226,"rsi_14":22.4,"sma_20":2485.25,"sma_60":2394.42,"sma_120":2373.21},{"date":"2025-04-08","open":2088,"high":2160,"low":2074,"close":2107,"volume":140886,"rsi_14":27.17,"sma_20":2461.75,"sma_60":2392.25,"sma_120":2371.29},{"date":"2025-04-09","open":2250,"high":2470,"low":2098,"close":2208,"volume":1472633,"rsi_14":34.8,"sma_20":2443.0,"sma_60":2391.83,"sma_120":2370.46},{"date":"2025-04-10","open":2208,"high":2284,"low":2079,"close":2274,"volume":251361,"rsi_14":42.93,"sma_20":2433.5,"sma_60":2392.42,"sma_120":2370.12},{"date":"2025-04-11","open":2250,"high":2289,"low":2208,"close":2217,"volume":103874,"rsi_14":41.06,"sma_20":2419.75,"sma_60":2392.08,"sma_120":2369.25},{"date":"2025-04-14","open":2231,"high":2322,"low":2227,"close":2298,"volume":211371,"rsi_14":47.44,"sma_20":2410.0,"sma_60":2393.42,"sma_120":2369.12},{"date":"2025-04-15","open":2384,"high":2503,"low":2270,"close":2398,"volume":1225499,"rsi_14":53.71,"sma_20":2402.25,"sma_60":2396.58,"sma_120":2369.92},{"date":"2025-04-16","open":2370,"high":2460,"low":2332,"close":2403,"volume":342290,"rsi_14":53.71,"sma_20":2396.75,"sma_60":2400.0,"sma_120":2371.5},{"date":"2025-04-17","open":2403,"high":2427,"low":2351,"close":2384,"volume":155101,"rsi_14":54.67,"sma_20":2390.5,"sma_60":2403.08,"sma_120":2372.83},{"date":"2025-04-18","open":2365,"high":2394,"low":2327,"close":2379,"volume":163230,"rsi_14":60.59,"sma_20":2389.0,"sma_60":2406.42,"sma_120":2374.71},{"date":"2025-04-21","open":2384,"high":2394,"low":2332,"close":2341,"volume":109264,"rsi_14":52.17,"sma_20":2386.25,"sma_60":2408.75,"sma_120":2376.17},{"date":"2025-04-22","open":2317,"high":2394,"low":2317,"close":2379,"volume":130867,"rsi_14":57.78,"sma_20":2387.75,"sma_60":2412.0,"sma_120":2377.96},{"date":"2025-04-23","open":2379,"high":2408,"low":2341,"close":2408,"volume":124594,"rsi_14":63.22,"sma_20":2392.5,"sma_60":2416.25,"sma_120":2380.42},{"date":"2025-04-24","open":2403,"high":2403,"low":2336,"close":2346,"volume":92268,"rsi_14":55.75,"sma_20":2393.75,"sma_60":2419.75,"sma_120":2382.33},{"date":"2025-04-25","open":2346,"high":2384,"low":2322,"close":2341,"volume":62149,"rsi_14":71.32,"sma_20":2396.75,"sma_60":2422.67,"sma_120":2384.33},{"date":"2025-04-28","open":2341,"high":2351,"low":2312,"close":2317,"volume":90682,"rsi_14":66.67,"sma_20":2404.25,"sma_60":2425.33,"sma_120":2385.5},{"date":"2025-04-29","open":2303,"high":2336,"low":2270,"close":2298,"volume":70998,"rsi_14":58.26,"sma_20":2404.0,"sma_60":2428.92,"sma_120":2386.04},{"date":"2025-04-30","open":2289,"high":2293,"low":2255,"close":2255,"volume":50815,"rsi_14":48.18,"sma_20":2404.5,"sma_60":2430.67,"sma_120":2386.54},{"date":"2025-05-02","open":2231,"high":2284,"low":2227,"close":2260,"volume":35548,"rsi_14":54.55,"sma_20":2408.25,"sma_60":2432.75,"sma_120":2386.42},{"date":"2025-05-07","open":2274,"high":2274,"low":2236,"close":2274,"volume":26961,"rsi_14":47.06,"sma_20":2409.5,"sma_60":2435.08,"sma_120":2386.38},{"date":"2025-05-08","open":2265,"high":2270,"low":2241,"close":2246,"volume":34100,"rsi_14":27.14,"sma_20":2419.0,"sma_60":2437.33,"sma_120":2385.25},{"date":"2025-05-09","open":2260,"high":2260,"low":2222,"close":2222,"volume":36930,"rsi_14":24.32,"sma_20":2425.0,"sma_60":2439.33,"sma_120":2384.88},{"date":"2025-05-12","open":2227,"high":2260,"low":2217,"close":2255,"volume":24190,"rsi_14":32.47,"sma_20":2427.5,"sma_60":2441.08,"sma_120":2385.12},{"date":"2025-05-13","open":2255,"high":2270,"low":2231,"close":2250,"volume":40911,"rsi_14":32.47,"sma_20":2426.25,"sma_60":2443.75,"sma_120":2385.92},{"date":"2025-05-14","open":2250,"high":2284,"low":2241,"close":2279,"volume":53243,"rsi_14":41.33,"sma_20":2429.5,"sma_60":2446.58,"sma_120":2387.5},{"date":"2025-05-15","open":2284,"high":2284,"low":2231,"close":2236,"volume":59366,"rsi_14":30.26,"sma_20":2426.25,"sma_60":2448.92,"sma_120":2389.12},{"date":"2025-05-16","open":2241,"high":2246,"low":2208,"close":2208,"volume":58006,"rsi_14":22.37,"sma_20":2416.25,"sma_60":2451.25,"sma_120":2390.5},{"date":"2025-05-19","open":2208,"high":2227,"low":2169,"close":2169,"volume":52016,"rsi_14":23.94,"sma_20":2404.0,"sma_60":2452.83,"sma_120":2390.38},{"date":"2025-05-20","open":2184,"high":2193,"low":2165,"close":2179,"volume":33695,"rsi_14":26.39,"sma_20":2393.25,"sma_60":2454.08,"sma_120":2389.79},{"date":"2025-05-21","open":2184,"high":2198,"low":2174,"close":2184,"volume":21785,"rsi_14":29.41,"sma_20":2383.0,"sma_60":2454.75,"sma_120":2388.08},{"date":"2025-05-22","open":2174,"high":2179,"low":2122,"close":2131,"volume":91688,"rsi_14":26.67,"sma_20":2372.0,"sma_60":2451.42,"sma_120":2385.83},{"date":"2025-05-23","open":2131,"high":2155,"low":2117,"close":2122,"volume":29690,"rsi_14":29.41,"sma_20":2358.5,"sma_60":2447.83,"sma_120":2383.38},{"date":"2025-05-26","open":2127,"high":2174,"low":2127,"close":2165,"volume":36921,"rsi_14":36.84,"sma_20":2345.75,"sma_60":2444.25,"sma_120":2381.04},{"date":"2025-05-27","open":2174,"high":2193,"low":2146,"close":2155,"volume":19567,"rsi_14":33.33,"sma_20":2335.75,"sma_60":2440.5,"sma_120":2378.54},{"date":"2025-05-28","open":2169,"high":2184,"low":2146,"close":2169,"volume":42815,"rsi_14":38.89,"sma_20":2326.75,"sma_60":2437.33,"sma_120":2376.08},{"date":"2025-05-29","open":2169,"high":2217,"low":2162,"close":2208,"volume":69296,"rsi_14":48.0,"sma_20":2321.0,"sma_60":2434.42,"sma_120":2373.92},{"date":"2025-05-30","open":2198,"high":2212,"low":2179,"close":2189,"volume":32456,"rsi_14":40.28,"sma_20":2315.25,"sma_60":2430.92,"sma_120":2372.25},{"date":"2025-06-02","open":2155,"high":2174,"low":2131,"close":2150,"volume":82349,"rsi_14":36.71,"sma_20":2309.75,"sma_60":2420.67,"sma_120":2369.83},{"date":"2025-06-04","open":2141,"high":2217,"low":2141,"close":2212,"volume":52767,"rsi_14":41.86,"sma_20":2307.25,"sma_60":2414.5,"sma_120":2368.92},{"date":"2025-06-05","open":2212,"high":2227,"low":2169,"close":2208,"volume":47790,"rsi_14":46.15,"sma_20":2303.75,"sma_60":2408.75,"sma_120":2367.79},{"date":"2025-06-09","open":2208,"high":2289,"low":2208,"close":2255,"volume":131256,"rsi_14":56.1,"sma_20":2304.25,"sma_60":2402.83,"sma_120":2367.08},{"date":"2025-06-10","open":2250,"high":2293,"low":2241,"close":2274,"volume":59560,"rsi_14":64.1,"sma_20":2307.0,"sma_60":2397.92,"sma_120":2367.96},{"date":"2025-06-11","open":2284,"high":2284,"low":2231,"close":2265,"volume":101771,"rsi_14":61.54,"sma_20":2307.5,"sma_60":2392.67,"sma_120":2369.5},{"date":"2025-06-12","open":2279,"high":2279,"low":2246,"close":2250,"volume":27939,"rsi_14":58.75,"sma_20":2307.5,"sma_60":2389.08,"sma_120":2372.08},{"date":"2025-06-13","open":2270,"high":2270,"low":2208,"close":2217,"volume":82790,"rsi_14":61.84,"sma_20":2304.25,"sma_60":2384.5,"sma_120":2372.88},{"date":"2025-06-16","open":2231,"high":2250,"low":2203,"close":2250,"volume":37335,"rsi_14":66.67,"sma_20":2305.0,"sma_60":2380.42,"sma_120":2373.67},{"date":"2025-06-17","open":2231,"high":2246,"low":2189,"close":2212,"volume":112584,"rsi_14":56.25,"sma_20":2305.25,"sma_60":2374.58,"sma_120":2373.46},{"date":"2025-06-18","open":2203,"high":2231,"low":2193,"close":2227,"volume":40464,"rsi_14":59.26,"sma_20":2308.25,"sma_60":2369.67,"sma_120":2373.54},{"date":"2025-06-19","open":2231,"high":2231,"low":2198,"close":2212,"volume":23963,"rsi_14":55.56,"sma_20":2310.0,"sma_60":2364.58,"sma_120":2373.25},{"date":"2025-06-20","open":2217,"high":2236,"low":2193,"close":2222,"volume":35577,"rsi_14":52.0,"sma_20":2312.0,"sma_60":2361.33,"sma_120":2373.17},{"date":"2025-06-23","open":2193,"high":2222,"low":2179,"close":2212,"volume":54237,"rsi_14":53.42,"sma_20":2316.25,"sma_60":2358.17,"sma_120":2373.0},{"date":"2025-06-24","open":2208,"high":2527,"low":2208,"close":2279,"volume":2152615,"rsi_14":67.09,"sma_20":2324.5,"sma_60":2356.92,"sma_120":2373.54},{"date":"2025-06-25","open":2289,"high":2303,"low":2260,"close":2265,"volume":174158,"rsi_14":57.97,"sma_20":2329.75,"sma_60":2356.0,"sma_120":2373.83},{"date":"2025-06-26","open":2279,"high":2284,"low":2231,"close":2255,"volume":138469,"rsi_14":57.14,"sma_20":2335.0,"sma_60":2354.83,"sma_120":2374.04},{"date":"2025-06-27","open":2250,"high":2274,"low":2222,"close":2246,"volume":71013,"rsi_14":48.39,"sma_20":2339.0,"sma_60":2354.17,"sma_120":2374.58},{"date":"2025-06-30","open":2241,"high":2308,"low":2227,"close":2270,"volume":71253,"rsi_14":49.21,"sma_20":2342.25,"sma_60":2355.83,"sma_120":2374.92},{"date":"2025-07-01","open":2255,"high":2317,"low":2255,"close":2303,"volume":76544,"rsi_14":55.88,"sma_20":2348.25,"sma_60":2355.83,"sma_120":2376.21},{"date":"2025-07-02","open":2298,"high":2327,"low":2250,"close":2308,"volume":148876,"rsi_14":59.09,"sma_20":2356.5,"sma_60":2356.92,"sma_120":2377.04},{"date":"2025-07-03","open":2308,"high":2346,"low":2289,"close":2322,"volume":95429,"rsi_14":67.74,"sma_20":2362.25,"sma_60":2359.25,"sma_120":2378.08},{"date":"2025-07-04","open":2317,"high":2346,"low":2293,"close":2298,"volume":90531,"rsi_14":58.33,"sma_20":2367.0,"sma_60":2360.08,"sma_120":2378.83},{"date":"2025-07-07","open":2289,"high":2303,"low":2260,"close":2289,"volume":98096,"rsi_14":64.81,"sma_20":2368.75,"sma_60":2364.0,"sma_120":2379.21},{"date":"2025-07-08","open":2289,"high":2413,"low":2270,"close":2341,"volume":330167,"rsi_14":69.35,"sma_20":2372.25,"sma_60":2368.08,"sma_120":2380.17},{"date":"2025-07-09","open":2332,"high":2351,"low":2322,"close":2332,"volume":90731,"rsi_14":70.49,"sma_20":2375.75,"sma_60":2370.25,"sma_120":2381.04},{"date":"2025-07-10","open":2336,"high":2346,"low":2317,"close":2341,"volume":80875,"rsi_14":70.49,"sma_20":2380.5,"sma_60":2371.42,"sma_120":2381.92},{"date":"2025-07-11","open":2432,"high":2470,"low":2341,"close":2365,"volume":362937,"rsi_14":75.0,"sma_20":2388.25,"sma_60":2374.0,"sma_120":2383.04},{"date":"2025-07-14","open":2360,"high":2365,"low":2312,"close":2346,"volume":104909,"rsi_14":62.96,"sma_20":2393.25,"sma_60":2374.83,"sma_120":2384.12},{"date":"2025-07-15","open":2341,"high":2341,"low":2312,"close":2332,"volume":92697,"rsi_14":62.96,"sma_20":2399.5,"sma_60":2373.67,"sma_120":2385.12},{"date":"2025-07-16","open":2317,"high":2408,"low":2312,"close":2317,"volume":229591,"rsi_14":61.82,"sma_20":2404.25,"sma_60":2372.17,"sma_120":2386.08},{"date":"2025-07-17","open":2336,"high":2336,"low":2308,"close":2332,"volume":55563,"rsi_14":66.07,"sma_20":2410.5,"sma_60":2371.25,"sma_120":2387.17},{"date":"2025-07-18","open":2336,"high":2346,"low":2308,"close":2322,"volume":46962,"rsi_14":60.38,"sma_20":2415.75,"sma_60":2370.25,"sma_120":2388.33},{"date":"2025-07-21","open":2336,"high":2336,"low":2312,"close":2332,"volume":47603,"rsi_14":56.25,"sma_20":2422.0,"sma_60":2370.08,"sma_120":2389.42},{"date":"2025-07-22","open":2341,"high":2355,"low":2289,"close":2322,"volume":59755,"rsi_14":53.06,"sma_20":2424.25,"sma_60":2369.08,"sma_120":2390.54},{"date":"2025-07-23","open":2322,"high":2379,"low":2312,"close":2365,"volume":140781,"rsi_14":58.18,"sma_20":2429.5,"sma_60":2368.33,"sma_120":2392.29},{"date":"2025-07-24","open":2374,"high":2384,"low":2327,"close":2346,"volume":180538,"rsi_14":59.26,"sma_20":2434.25,"sma_60":2368.33,"sma_120":2394.04},{"date":"2025-07-25","open":2394,"high":2451,"low":2327,"close":2327,"volume":199569,"rsi_14":57.14,"sma_20":2438.5,"sma_60":2368.08,"sma_120":2395.38},{"date":"2025-07-28","open":2327,"high":2336,"low":2284,"close":2298,"volume":83928,"rsi_14":41.18,"sma_20":2440.0,"sma_60":2367.75,"sma_120":2396.54},{"date":"2025-07-29","open":2289,"high":2293,"low":2255,"close":2270,"volume":45404,"rsi_14":38.18,"sma_20":2438.25,"sma_60":2367.25,"sma_120":2398.08},{"date":"2025-07-30","open":2274,"high":2312,"low":2265,"close":2298,"volume":39415,"rsi_14":42.37,"sma_20":2437.75,"sma_60":2368.0,"sma_120":2399.33},{"date":"2025-07-31","open":2284,"high":2289,"low":2246,"close":2260,"volume":59603,"rsi_14":32.26,"sma_20":2434.5,"sma_60":2368.0,"sma_120":2400.38},{"date":"2025-08-01","open":2255,"high":2255,"low":2160,"close":2174,"volume":117267,"rsi_14":26.32,"sma_20":2428.0,"sma_60":2366.25,"sma_120":2400.67},{"date":"2025-08-04","open":2174,"high":2208,"low":2136,"close":2198,"volume":32427,"rsi_14":32.05,"sma_20":2423.25,"sma_60":2365.42,"sma_120":2401.38},{"date":"2025-08-05","open":2203,"high":2227,"low":2179,"close":2203,"volume":53949,"rsi_14":34.21,"sma_20":2416.0,"sma_60":2365.08,"sma_120":2402.21},{"date":"2025-08-06","open":2203,"high":2227,"low":2184,"close":2212,"volume":26153,"rsi_14":33.33,"sma_20":2409.75,"sma_60":2364.33,"sma_120":2402.71},{"date":"2025-08-07","open":2222,"high":2222,"low":2198,"close":2212,"volume":26820,"rsi_14":34.25,"sma_20":2403.0,"sma_60":2363.67,"sma_120":2403.71},{"date":"2025-08-08","open":2222,"high":2222,"low":2179,"close":2198,"volume":51896,"rsi_14":31.08,"sma_20":2394.25,"sma_60":2362.25,"sma_120":2404.42},{"date":"2025-08-11","open":2198,"high":2203,"low":2179,"close":2198,"volume":28910,"rsi_14":31.94,"sma_20":2386.5,"sma_60":2361.58,"sma_120":2405.25},{"date":"2025-08-12","open":2198,"high":2241,"low":2198,"close":2212,"volume":90763,"rsi_14":25.76,"sma_20":2380.25,"sma_60":2361.67,"sma_120":2406.46},{"date":"2025-08-13","open":2227,"high":2231,"low":2198,"close":2222,"volume":22195,"rsi_14":29.69,"sma_20":2375.25,"sma_60":2362.58,"sma_120":2407.71},{"date":"2025-08-14","open":2236,"high":2236,"low":2198,"close":2217,"volume":14785,"rsi_14":31.15,"sma_20":2369.25,"sma_60":2363.25,"sma_120":2408.67},{"date":"2025-08-18","open":2217,"high":2222,"low":2165,"close":2179,"volume":48321,"rsi_14":30.16,"sma_20":2361.75,"sma_60":2363.17,"sma_120":2408.96},{"date":"2025-08-19","open":2193,"high":2193,"low":2146,"close":2160,"volume":23262,"rsi_14":31.15,"sma_20":2352.75,"sma_60":2363.67,"sma_120":2407.54},{"date":"2025-08-20","open":2160,"high":2160,"low":2112,"close":2146,"volume":40023,"rsi_14":22.41,"sma_20":2343.5,"sma_60":2364.08,"sma_120":2405.96},{"date":"2025-08-21","open":2146,"high":2155,"low":2131,"close":2150,"volume":11215,"rsi_14":27.45,"sma_20":2332.25,"sma_60":2363.83,"sma_120":2404.04},{"date":"2025-08-22","open":2160,"high":2174,"low":2131,"close":2169,"volume":17911,"rsi_14":48.65,"sma_20":2323.0,"sma_60":2364.08,"sma_120":2402.29},{"date":"2025-08-25","open":2169,"high":2174,"low":2155,"close":2165,"volume":21590,"rsi_14":39.39,"sma_20":2314.5,"sma_60":2364.0,"sma_120":2400.67},{"date":"2025-08-26","open":2189,"high":2217,"low":2146,"close":2155,"volume":62804,"rsi_14":35.29,"sma_20":2307.0,"sma_60":2363.08,"sma_120":2398.75},{"date":"2025-08-27","open":2165,"high":2165,"low":2131,"close":2150,"volume":197077,"rsi_14":30.3,"sma_20":2300.75,"sma_60":2362.42,"sma_120":2396.67},{"date":"2025-08-28","open":2155,"high":2174,"low":2136,"close":2141,"volume":102007,"rsi_14":28.57,"sma_20":2292.5,"sma_60":2362.25,"sma_120":2391.46},{"date":"2025-08-29","open":2141,"high":2146,"low":2103,"close":2103,"volume":69453,"rsi_14":25.0,"sma_20":2284.25,"sma_60":2360.33,"sma_120":2387.42},{"date":"2025-09-01","open":2098,"high":2103,"low":2060,"close":2074,"volume":72367,"rsi_14":21.74,"sma_20":2279.0,"sma_60":2358.0,"sma_120":2383.38},{"date":"2025-09-02","open":2074,"high":2084,"low":2050,"close":2069,"volume":25031,"rsi_14":15.91,"sma_20":2272.25,"sma_60":2354.75,"sma_120":2378.79},{"date":"2025-09-03","open":2065,"high":2088,"low":2055,"close":2074,"volume":12629,"rsi_14":13.95,"sma_20":2265.5,"sma_60":2351.25,"sma_120":2374.58},{"date":"2025-09-04","open":2074,"high":2098,"low":2060,"close":2093,"volume":26162,"rsi_14":21.74,"sma_20":2259.25,"sma_60":2348.25,"sma_120":2370.46},{"date":"2025-09-05","open":2093,"high":2112,"low":2084,"close":2107,"volume":15178,"rsi_14":31.71,"sma_20":2253.75,"sma_60":2345.75,"sma_120":2367.42},{"date":"2025-09-08","open":2088,"high":2112,"low":2084,"close":2107,"volume":17417,"rsi_14":35.14,"sma_20":2249.0,"sma_60":2343.83,"sma_120":2364.17},{"date":"2025-09-09","open":2103,"high":2479,"low":2098,"close":2208,"volume":4264079,"rsi_14":61.82,"sma_20":2249.5,"sma_60":2343.08,"sma_120":2361.75},{"date":"2025-09-10","open":2208,"high":2718,"low":2179,"close":2494,"volume":14004180,"rsi_14":81.58,"sma_20":2264.25,"sma_60":2348.0,"sma_120":2361.29},{"date":"2025-09-11","open":2494,"high":2541,"low":2384,"close":2427,"volume":1379252,"rsi_14":71.77,"sma_20":2275.0,"sma_60":2351.5,"sma_120":2360.58},{"date":"2025-09-12","open":2456,"high":2551,"low":2384,"close":2384,"volume":893758,"rsi_14":67.42,"sma_20":2283.75,"sma_60":2354.5,"sma_120":2359.54},{"date":"2025-09-15","open":2417,"high":2427,"low":2312,"close":2365,"volume":340612,"rsi_14":66.42,"sma_20":2293.5,"sma_60":2357.0,"sma_120":2359.17},{"date":"2025-09-16","open":2351,"high":2355,"low":2298,"close":2308,"volume":223676,"rsi_14":61.38,"sma_20":2301.25,"sma_60":2358.67,"sma_120":2358.42},{"date":"2025-09-17","open":2293,"high":2346,"low":2279,"close":2303,"volume":208055,"rsi_14":61.81,"sma_20":2309.5,"sma_60":2359.08,"sma_120":2358.0},{"date":"2025-09-18","open":2284,"high":2312,"low":2274,"close":2303,"volume":101171,"rsi_14":65.94,"sma_20":2318.0,"sma_60":2359.92,"sma_120":2357.96},{"date":"2025-09-19","open":2420,"high":2435,"low":2370,"close":2385,"volume":104795,"rsi_14":65.0,"sma_20":2323.5,"sma_60":2360.25,"sma_120":2357.54},{"date":"2025-09-22","open":2270,"high":2303,"low":2250,"close":2270,"volume":90713,"rsi_14":65.0,"sma_20":2329.0,"sma_60":2360.67,"sma_120":2357.42},{"date":"2025-09-23","open":2270,"high":2289,"low":2236,"close":2255,"volume":89817,"rsi_14":63.38,"sma_20":2334.25,"sma_60":2360.42,"sma_120":2358.12},{"date":"2025-09-24","open":2250,"high":2260,"low":2212,"close":2217,"volume":96077,"rsi_14":58.9,"sma_20":2337.75,"sma_60":2358.92,"sma_120":2357.38},{"date":"2025-09-25","open":2227,"high":2293,"low":2222,"close":2265,"volume":146287,"rsi_14":60.78,"sma_20":2344.25,"sma_60":2358.17,"sma_120":2357.54},{"date":"2025-09-26","open":2250,"high":2250,"low":2189,"close":2217,"volume":110173,"rsi_14":57.06,"sma_20":2350.25,"sma_60":2356.33,"sma_120":2357.79},{"date":"2025-09-29","open":2212,"high":2227,"low":2198,"close":2212,"volume":59405,"rsi_14":50.35,"sma_20":2357.5,"sma_60":2354.83,"sma_120":2357.46},{"date":"2025-09-30","open":2203,"high":2241,"low":2189,"close":2189,"volume":61149,"rsi_14":13.64,"sma_20":2363.75,"sma_60":2353.08,"sma_120":2358.54},{"date":"2025-10-01","open":2208,"high":2217,"low":2189,"close":2189,"volume":47970,"rsi_14":16.22,"sma_20":2369.75,"sma_60":2350.42,"sma_120":2359.25},{"date":"2025-10-02","open":2193,"high":2222,"low":2193,"close":2212,"volume":39172,"rsi_14":23.19,"sma_20":2375.75,"sma_60":2348.25,"sma_120":2359.25},{"date":"2025-10-10","open":2193,"high":2208,"low":2122,"close":2131,"volume":102479,"rsi_14":19.75,"sma_20":2377.0,"sma_60":2344.58,"sma_120":2358.0},{"date":"2025-10-13","open":2103,"high":2155,"low":2084,"close":2146,"volume":55651,"rsi_14":26.39,"sma_20":2379.0,"sma_60":2340.75,"sma_120":2357.38},{"date":"2025-10-14","open":2155,"high":2155,"low":2112,"close":2131,"volume":55572,"rsi_14":25.68,"sma_20":2375.0,"sma_60":2337.0,"sma_120":2355.92},{"date":"2025-10-15","open":2131,"high":2189,"low":2131,"close":2184,"volume":59584,"rsi_14":33.73,"sma_20":2358.75,"sma_60":2334.42,"sma_120":2354.04},{"date":"2025-10-16","open":2184,"high":2189,"low":2131,"close":2131,"volume":93068,"rsi_14":32.56,"sma_20":2343.25,"sma_60":2331.17,"sma_120":2351.67},{"date":"2025-10-17","open":2117,"high":2413,"low":2103,"close":2174,"volume":1780600,"rsi_14":39.36,"sma_20":2332.25,"sma_60":2328.42,"sma_120":2349.83},{"date":"2025-10-20","open":2174,"high":2184,"low":2150,"close":2155,"volume":186438,"rsi_14":38.95,"sma_20":2321.25,"sma_60":2325.5,"sma_120":2347.88},{"date":"2025-10-21","open":2141,"high":2169,"low":2117,"close":2117,"volume":174801,"rsi_14":38.95,"sma_20":2311.25,"sma_60":2321.75,"sma_120":2345.92},{"date":"2025-10-22","open":2117,"high":2160,"low":2103,"close":2150,"volume":82201,"rsi_14":36.96,"sma_20":2303.25,"sma_60":2318.75,"sma_120":2343.92},{"date":"2025-10-23","open":2150,"high":2208,"low":2127,"close":2160,"volume":94817,"rsi_14":42.86,"sma_20":2295.25,"sma_60":2315.17,"sma_120":2341.75},{"date":"2025-10-24","open":2160,"high":2179,"low":2131,"close":2136,"volume":90417,"rsi_14":40.91,"sma_20":2288.0,"sma_60":2311.5,"sma_120":2339.92},{"date":"2025-10-27","open":2141,"high":2169,"low":2112,"close":2117,"volume":73876,"rsi_14":41.38,"sma_20":2280.0,"sma_60":2307.83,"sma_120":2337.96},{"date":"2025-10-28","open":2122,"high":2136,"low":2107,"close":2136,"volume":62274,"rsi_14":43.96,"sma_20":2273.75,"sma_60":2305.0,"sma_120":2336.38},{"date":"2025-10-29","open":2146,"high":2155,"low":2122,"close":2136,"volume":76345,"rsi_14":41.38,"sma_20":2269.5,"sma_60":2302.67,"sma_120":2334.96},{"date":"2025-10-30","open":2155,"high":2165,"low":2084,"close":2093,"volume":122518,"rsi_14":45.0,"sma_20":2260.5,"sma_60":2299.08,"sma_120":2333.54},{"date":"2025-10-31","open":2098,"high":2107,"low":2079,"close":2088,"volume":36577,"rsi_14":42.31,"sma_20":2253.75,"sma_60":2296.08,"sma_120":2332.04},{"date":"2025-11-03","open":2098,"high":2098,"low":1983,"close":1983,"volume":165546,"rsi_14":34.02,"sma_20":2241.75,"sma_60":2292.75,"sma_120":2329.5},{"date":"2025-11-04","open":2003,"high":2012,"low":1964,"close":1974,"volume":52778,"rsi_14":25.0,"sma_20":2230.5,"sma_60":2288.83,"sma_120":2327.12},{"date":"2025-11-05","open":1955,"high":1983,"low":1917,"close":1983,"volume":98012,"rsi_14":30.38,"sma_20":2219.75,"sma_60":2285.0,"sma_120":2325.04},{"date":"2025-11-06","open":1983,"high":2017,"low":1960,"close":2003,"volume":30302,"rsi_14":25.68,"sma_20":2209.0,"sma_60":2281.33,"sma_120":2322.83},{"date":"2025-11-07","open":1974,"high":1993,"low":1936,"close":1955,"volume":45853,"rsi_14":23.75,"sma_20":2199.75,"sma_60":2276.83,"sma_120":2320.25},{"date":"2025-11-10","open":1955,"high":2003,"low":1955,"close":1983,"volume":33648,"rsi_14":32.05,"sma_20":2191.25,"sma_60":2273.08,"sma_120":2317.67},{"date":"2025-11-11","open":1993,"high":2022,"low":1941,"close":1955,"volume":32936,"rsi_14":23.38,"sma_20":2182.0,"sma_60":2268.83,"sma_120":2315.21},{"date":"2025-11-12","open":1964,"high":1993,"low":1945,"close":1993,"volume":31379,"rsi_14":28.92,"sma_20":2172.0,"sma_60":2265.0,"sma_120":2313.33},{"date":"2025-11-13","open":1988,"high":2003,"low":1964,"close":1974,"volume":36072,"rsi_14":29.27,"sma_20":2163.75,"sma_60":2260.67,"sma_120":2311.62},{"date":"2025-11-14","open":1964,"high":1988,"low":1952,"close":1969,"volume":36132,"rsi_14":30.38,"sma_20":2153.0,"sma_60":2256.33,"sma_120":2309.79},{"date":"2025-11-17","open":1974,"high":1983,"low":1945,"close":1945,"volume":41909,"rsi_14":25.0,"sma_20":2142.0,"sma_60":2252.25,"sma_120":2307.71},{"date":"2025-11-18","open":1945,"high":1955,"low":1903,"close":1906,"volume":101211,"rsi_14":22.68,"sma_20":2130.95,"sma_60":2247.82,"sma_120":2305.74},{"date":"2025-11-19","open":1931,"high":1941,"low":1897,"close":1917,"volume":68319,"rsi_14":27.27,"sma_20":2118.7,"sma_60":2243.82,"sma_120":2303.95},{"date":"2025-11-20","open":1922,"high":1955,"low":1907,"close":1936,"volume":58580,"rsi_14":31.04,"sma_20":2106.95,"sma_60":2240.07,"sma_120":2301.95},{"date":"2025-11-21","open":1907,"high":1945,"low":1902,"close":1907,"volume":66734,"rsi_14":38.3,"sma_20":2094.95,"sma_60":2235.48,"sma_120":2299.78},{"date":"2025-11-24","open":1922,"high":1936,"low":1901,"close":1926,"volume":31109,"rsi_14":42.9,"sma_20":2084.95,"sma_60":2231.32,"sma_120":2297.66},{"date":"2025-11-25","open":1936,"high":1950,"low":1922,"close":1926,"volume":23258,"rsi_14":41.23,"sma_20":2073.95,"sma_60":2227.32,"sma_120":2295.2},{"date":"2025-11-26","open":1931,"high":1974,"low":1922,"close":1955,"volume":41907,"rsi_14":42.9,"sma_20":2064.45,"sma_60":2223.9,"sma_120":2293.16},{"date":"2025-11-27","open":1955,"high":1964,"low":1936,"close":1950,"volume":14860,"rsi_14":49.19,"sma_20":2056.95,"sma_60":2220.57,"sma_120":2291.41},{"date":"2025-11-28","open":1950,"high":1983,"low":1945,"close":1974,"volume":24349,"rsi_14":48.34,"sma_20":2050.95,"sma_60":2218.32,"sma_120":2289.32},{"date":"2025-12-01","open":1974,"high":1983,"low":1945,"close":1945,"volume":38098,"rsi_14":48.34,"sma_20":2048.95,"sma_60":2216.07,"sma_120":2287.03},{"date":"2025-12-02","open":1941,"high":1979,"low":1941,"close":1979,"volume":13752,"rsi_14":47.47,"sma_20":2049.2,"sma_60":2214.48,"sma_120":2284.62},{"date":"2025-12-03","open":1979,"high":2012,"low":1955,"close":1993,"volume":24287,"rsi_14":53.42,"sma_20":2049.7,"sma_60":2213.07,"sma_120":2282.16},{"date":"2025-12-04","open":1993,"high":2007,"low":1969,"close":1983,"volume":15397,"rsi_14":52.53,"sma_20":2048.7,"sma_60":2211.15,"sma_120":2279.7},{"date":"2025-12-05","open":1998,"high":2003,"low":1969,"close":1988,"volume":18836,"rsi_14":58.12,"sma_20":2050.45,"sma_60":2209.07,"sma_120":2277.41},{"date":"2025-12-08","open":1988,"high":1998,"low":1960,"close":1988,"volume":37474,"rsi_14":68.22,"sma_20":2050.7,"sma_60":2206.98,"sma_120":2275.41},{"date":"2025-12-09","open":1988,"high":1998,"low":1964,"close":1983,"volume":11855,"rsi_14":65.22,"sma_20":2052.2,"sma_60":2203.07,"sma_120":2273.07},{"date":"2025-12-10","open":1983,"high":2007,"low":1964,"close":1993,"volume":1968935,"rsi_14":63.64,"sma_20":2052.2,"sma_60":2194.32,"sma_120":2271.16},{"date":"2025-12-11","open":2012,"high":2022,"low":1983,"close":1993,"volume":40354,"rsi_14":73.68,"sma_20":2053.2,"sma_60":2186.73,"sma_120":2269.12},{"date":"2025-12-12","open":2003,"high":2026,"low":1993,"close":2022,"volume":40959,"rsi_14":75.0,"sma_20":2055.95,"sma_60":2180.4,"sma_120":2267.45},{"date":"2025-12-15","open":2003,"high":2031,"low":1993,"close":2022,"volume":25577,"rsi_14":75.0,"sma_20":2059.95,"sma_60":2174.4,"sma_120":2265.7},{"date":"2025-12-16","open":2007,"high":2017,"low":1979,"close":1988,"volume":32134,"rsi_14":58.54,"sma_20":2064.25,"sma_60":2168.82,"sma_120":2263.74},{"date":"2025-12-17","open":2007,"high":2007,"low":1979,"close":1988,"volume":27723,"rsi_14":60.0,"sma_20":2068.0,"sma_60":2163.32,"sma_120":2261.2},{"date":"2025-12-18","open":2003,"high":2003,"low":1969,"close":1998,"volume":31102,"rsi_14":56.76,"sma_20":2071.25,"sma_60":2157.82,"sma_120":2258.87},{"date":"2025-12-19","open":1998,"high":2022,"low":1988,"close":2007,"volume":30771,"rsi_14":69.7,"sma_20":2076.5,"sma_60":2153.15,"sma_120":2256.7},{"date":"2025-12-22","open":2012,"high":2022,"low":2003,"close":2007,"volume":18965,"rsi_14":61.54,"sma_20":2080.75,"sma_60":2148.57,"sma_120":2254.62},{"date":"2025-12-23","open":2007,"high":2017,"low":1988,"close":1993,"volume":29520,"rsi_14":50.0,"sma_20":2084.25,"sma_60":2143.98,"sma_120":2252.2},{"date":"2025-12-24","open":1998,"high":2022,"low":1998,"close":2003,"volume":25581,"rsi_14":57.69,"sma_20":2086.75,"sma_60":2140.23,"sma_120":2249.57},{"date":"2025-12-26","open":2003,"high":2017,"low":1983,"close":2012,"volume":41140,"rsi_14":59.26,"sma_20":2090.0,"sma_60":2135.82,"sma_120":2246.99},{"date":"2025-12-29","open":2037,"high":2051,"low":2032,"close":2041,"volume":12930,"rsi_14":51.61,"sma_20":2091.0,"sma_60":2131.9,"sma_120":2244.12},{"date":"2025-12-30","open":2032,"high":2051,"low":2022,"close":2041,"volume":45309,"rsi_14":53.33,"sma_20":2093.5,"sma_60":2128.07,"sma_120":2241.45},{"date":"2026-01-02","open":2032,"high":2051,"low":2002,"close":2051,"volume":34268,"rsi_14":53.33,"sma_20":2094.75,"sma_60":2124.82,"sma_120":2238.95},{"date":"2026-01-05","open":2051,"high":2056,"low":2017,"close":2032,"volume":28050,"rsi_14":47.06,"sma_20":2094.25,"sma_60":2121.23,"sma_120":2235.82},{"date":"2026-01-06","open":2041,"high":2041,"low":2002,"close":2002,"volume":25847,"rsi_14":29.41,"sma_20":2092.75,"sma_60":2116.82,"sma_120":2232.53},{"date":"2026-01-07","open":2002,"high":2017,"low":1953,"close":1973,"volume":74531,"rsi_14":25.0,"sma_20":2089.5,"sma_60":2113.23,"sma_120":2228.91},{"date":"2026-01-08","open":1973,"high":1993,"low":1947,"close":1963,"volume":66154,"rsi_14":28.57,"sma_20":2085.75,"sma_60":2109.23,"sma_120":2224.99},{"date":"2026-01-09","open":1958,"high":2002,"low":1953,"close":1978,"volume":22458,"rsi_14":34.21,"sma_20":2083.0,"sma_60":2105.73,"sma_120":2221.37},{"date":"2026-01-12","open":1978,"high":2002,"low":1958,"close":1983,"volume":70500,"rsi_14":32.43,"sma_20":2080.0,"sma_60":2101.4,"sma_120":2217.91},{"date":"2026-01-13","open":1983,"high":2007,"low":1968,"close":2002,"volume":15816,"rsi_14":35.9,"sma_20":2078.0,"sma_60":2098.32,"sma_120":2214.74},{"date":"2026-01-14","open":2007,"high":2007,"low":1973,"close":1993,"volume":15473,"rsi_14":34.15,"sma_20":2074.0,"sma_60":2094.32,"sma_120":2211.37},{"date":"2026-01-15","open":1993,"high":1997,"low":1978,"close":1993,"volume":26962,"rsi_14":36.84,"sma_20":2070.0,"sma_60":2090.65,"sma_120":2208.07},{"date":"2026-01-16","open":1993,"high":1997,"low":1983,"close":1993,"volume":21579,"rsi_14":48.34,"sma_20":2048.95,"sma_60":2216.07,"sma_120":2287.03},{"date":"2026-01-19","open":1983,"high":1993,"low":1958,"close":1978,"volume":81468,"rsi_14":27.03,"sma_20":2064.75,"sma_60":2083.82,"sma_120":2201.28},{"date":"2026-01-20","open":1978,"high":1983,"low":1953,"close":1978,"volume":35277,"rsi_14":30.3,"sma_20":2061.25,"sma_60":2079.82,"sma_120":2197.49},{"date":"2026-01-21","open":2061,"high":2144,"low":1988,"close":1993,"volume":500421,"rsi_14":36.11,"sma_20":2058.0,"sma_60":2076.48,"sma_120":2193.99},{"date":"2026-01-22","open":2002,"high":2017,"low":1993,"close":2007,"volume":76623,"rsi_14":37.84,"sma_20":2055.5,"sma_60":2073.73,"sma_120":2190.78},{"date":"2026-01-23","open":2007,"high":2032,"low":1997,"close":2012,"volume":47635,"rsi_14":44.12,"sma_20":2054.0,"sma_60":2070.73,"sma_120":2187.87},{"date":"2026-01-26","open":2012,"high":2046,"low":2002,"close":2027,"volume":53581,"rsi_14":58.06,"sma_20":2052.75,"sma_60":2067.98,"sma_120":2185.32},{"date":"2026-01-27","open":2022,"high":2041,"low":2007,"close":2022,"volume":55596,"rsi_14":69.23,"sma_20":2050.75,"sma_60":2065.9,"sma_120":2182.49},{"date":"2026-01-28","open":2032,"high":2041,"low":2002,"close":2022,"volume":30108,"rsi_14":75.0,"sma_20":2049.75,"sma_60":2063.9,"sma_120":2179.99},{"date":"2026-01-29","open":2022,"high":2027,"low":1993,"close":2017,"volume":42611,"rsi_14":68.18,"sma_20":2048.5,"sma_60":2063.65,"sma_120":2178.2},{"date":"2026-01-30","open":2017,"high":2022,"low":1993,"close":1997,"volume":36716,"rsi_14":56.0,"sma_20":2045.75,"sma_60":2063.23,"sma_120":2176.03},{"date":"2026-02-02","open":1988,"high":2002,"low":1968,"close":1973,"volume":43211,"rsi_14":38.46,"sma_20":2042.75,"sma_60":2062.23,"sma_120":2173.62},{"date":"2026-02-03","open":1978,"high":1997,"low":1978,"close":1993,"volume":40341,"rsi_14":50.0,"sma_20":2042.25,"sma_60":2061.23,"sma_120":2171.28},{"date":"2026-02-04","open":2002,"high":2027,"low":1988,"close":2027,"volume":43765,"rsi_14":47.47,"sma_20":2049.2,"sma_60":2214.48,"sma_120":2284.62},{"date":"2026-02-05","open":2027,"high":2027,"low":1993,"close":2007,"volume":26667,"rsi_14":47.47,"sma_20":2047.95,"sma_60":2212.48,"sma_120":2281.87},{"date":"2026-02-06","open":2002,"high":2002,"low":1953,"close":1988,"volume":56812,"rsi_14":45.19,"sma_20":2044.7,"sma_60":2209.82,"sma_120":2279.03},{"date":"2026-02-09","open":1988,"high":2012,"low":1968,"close":1993,"volume":61755,"rsi_14":50.0,"sma_20":2044.2,"sma_60":2206.98,"sma_120":2276.37},{"date":"2026-02-10","open":1993,"high":2027,"low":1993,"close":2012,"volume":83343,"rsi_14":61.25,"sma_20":2043.2,"sma_60":2204.48,"sma_120":2274.16},{"date":"2026-02-11","open":2017,"high":2037,"low":2017,"close":2032,"volume":49529,"rsi_14":62.5,"sma_20":2044.7,"sma_60":2200.57,"sma_120":2271.82},{"date":"2026-02-12","open":2051,"high":2066,"low":2027,"close":2066,"volume":75275,"rsi_14":64.41,"sma_20":2045.95,"sma_60":2192.23,"sma_120":2270.12},{"date":"2026-02-13","open":2051,"high":2076,"low":2022,"close":2061,"volume":53117,"rsi_14":70.37,"sma_20":2047.95,"sma_60":2184.98,"sma_120":2268.24},{"date":"2026-02-19","open":2076,"high":2080,"low":2051,"close":2076,"volume":56681,"rsi_14":69.81,"sma_20":2050.95,"sma_60":2178.73,"sma_120":2266.62},{"date":"2026-02-20","open":2080,"high":2100,"low":2066,"close":2090,"volume":126975,"rsi_14":71.43,"sma_20":2055.95,"sma_60":2173.07,"sma_120":2265.03},{"date":"2026-02-23","open":2105,"high":2163,"low":2076,"close":2149,"volume":174154,"rsi_14":74.19,"sma_20":2066.0,"sma_60":2169.4,"sma_120":2264.03},{"date":"2026-02-24","open":2154,"high":2154,"low":2110,"close":2129,"volume":70716,"rsi_14":70.77,"sma_20":2074.5,"sma_60":2165.48,"sma_120":2262.28},{"date":"2026-02-25","open":2115,"high":2134,"low":2105,"close":2120,"volume":86022,"rsi_14":75.0,"sma_20":2088.5,"sma_60":2075.58,"sma_120":2151.45},{"date":"2026-02-26","open":2120,"high":2129,"low":2066,"close":2071,"volume":181224,"rsi_14":62.12,"sma_20":2087.5,"sma_60":2156.82,"sma_120":2258.53},{"date":"2026-02-27","open":2071,"high":2276,"low":2056,"close":2115,"volume":562790,"rsi_14":63.24,"sma_20":2095.5,"sma_60":2078.75,"sma_120":2149.66},{"date":"2026-03-03","open":2100,"high":2110,"low":2041,"close":2085,"volume":177054,"rsi_14":61.43,"sma_20":2098.75,"sma_60":2079.83,"sma_120":2149.07},{"date":"2026-03-04","open":2071,"high":2071,"low":1904,"close":1963,"volume":220312,"rsi_14":47.25,"sma_20":2096.0,"sma_60":2079.33,"sma_120":2147.7},{"date":"2026-03-05","open":1983,"high":2090,"low":1983,"close":2046,"volume":165090,"rsi_14":55.14,"sma_20":2098.5,"sma_60":2079.67,"sma_120":2147.07},{"date":"2026-03-06","open":2032,"high":2076,"low":1993,"close":2076,"volume":87274,"rsi_14":55.96,"sma_20":2103.75,"sma_60":2080.25,"sma_120":2146.66},{"date":"2026-03-09","open":2041,"high":2041,"low":1983,"close":1993,"volume":167999,"rsi_14":46.72,"sma_20":2103.75,"sma_60":2079.58,"sma_120":2145.37},{"date":"2026-03-10","open":2080,"high":2080,"low":2022,"close":2041,"volume":56132,"rsi_14":48.0,"sma_20":2104.5,"sma_60":2079.67,"sma_120":2144.37},{"date":"2026-03-11","open":2046,"high":2105,"low":2027,"close":2100,"volume":85975,"rsi_14":52.94,"sma_20":2109.25,"sma_60":2080.75,"sma_120":2143.87},{"date":"2026-03-12","open":2095,"high":2129,"low":2071,"close":2129,"volume":91792,"rsi_14":53.96,"sma_20":2116.5,"sma_60":2082.42,"sma_120":2142.74},{"date":"2026-03-13","open":2120,"high":2163,"low":2080,"close":2129,"volume":62086,"rsi_14":52.94,"sma_20":2123.5,"sma_60":2083.92,"sma_120":2139.12},{"date":"2026-03-16","open":2120,"high":2129,"low":2076,"close":2129,"volume":49824,"rsi_14":48.39,"sma_20":2129.5,"sma_60":2121.32,"sma_120":2231.03},{"date":"2026-03-17","open":2115,"high":2193,"low":2105,"close":2183,"volume":136404,"rsi_14":54.2,"sma_20":2137.25,"sma_60":2121.32,"sma_120":2229.16},{"date":"2026-03-18","open":2193,"high":2203,"low":2154,"close":2178,"volume":135388,"rsi_14":54.62,"sma_20":2143.0,"sma_60":2120.32,"sma_120":2227.37},{"date":"2026-03-19","open":2178,"high":2242,"low":2134,"close":2242,"volume":212073,"rsi_14":63.16,"sma_20":2152.25,"sma_60":2121.32,"sma_120":2226.24},{"date":"2026-03-20","open":2247,"high":2310,"low":2217,"close":2305,"volume":188253,"rsi_14":64.23,"sma_20":2164.0,"sma_60":2122.65,"sma_120":2225.53},{"date":"2026-03-23","open":2276,"high":2300,"low":2232,"close":2295,"volume":153425,"rsi_14":66.17,"sma_20":2174.5,"sma_60":2124.15,"sma_120":2224.82},{"date":"2026-03-24","open":2300,"high":2330,"low":2242,"close":2295,"volume":171730,"rsi_14":81.48,"sma_20":2182.0,"sma_60":2126.32,"sma_120":2224.03},{"date":"2026-03-25","open":2295,"high":2330,"low":2276,"close":2320,"volume":86599,"rsi_14":79.17,"sma_20":2191.75,"sma_60":2128.32,"sma_120":2223.53},{"date":"2026-03-26","open":2320,"high":2320,"low":2247,"close":2247,"volume":55778,"rsi_14":66.67,"sma_20":2198.25,"sma_60":2128.9,"sma_120":2222.03},{"date":"2026-03-27","open":2237,"high":2256,"low":2173,"close":2232,"volume":65186,"rsi_14":76.92,"sma_20":2206.5,"sma_60":2129.65,"sma_120":2220.57},{"date":"2026-03-30","open":2173,"high":2247,"low":2159,"close":2232,"volume":27589,"rsi_14":74.07,"sma_20":2212.5,"sma_60":2130.73,"sma_120":2219.28},{"date":"2026-03-31","open":2232,"high":2232,"low":2144,"close":2144,"volume":53867,"rsi_14":55.17,"sma_20":2215.5,"sma_60":2129.98,"sma_120":2217.49},{"date":"2026-04-01","open":2168,"high":2251,"low":2168,"close":2207,"volume":35445,"rsi_14":58.51,"sma_20":2228.0,"sma_60":2130.32,"sma_120":2216.49},{"date":"2026-04-02","open":2212,"high":2212,"low":2085,"close":2120,"volume":74317,"rsi_14":49.11,"sma_20":2231.75,"sma_60":2129.9,"sma_120":2214.49},{"date":"2026-04-03","open":2232,"high":2286,"low":2178,"close":2183,"volume":111201,"rsi_14":54.4,"sma_20":2237.25,"sma_60":2130.65,"sma_120":2213.37},{"date":"2026-04-06","open":2198,"high":2232,"low":2124,"close":2173,"volume":37673,"rsi_14":49.14,"sma_20":2246.5,"sma_60":2133.07,"sma_120":2212.91},{"date":"2026-04-07","open":2188,"high":2207,"low":2159,"close":2163,"volume":11693,"rsi_14":48.72,"sma_20":2252.75,"sma_60":2135.48,"sma_120":2212.16},{"date":"2026-04-08","open":2173,"high":2237,"low":2173,"close":2217,"volume":62180,"rsi_14":47.83,"sma_20":2258.75,"sma_60":2138.65,"sma_120":2211.82},{"date":"2026-04-09","open":2217,"high":2725,"low":2188,"close":2403,"volume":10392227,"rsi_14":57.14,"sma_20":2272.75,"sma_60":2144.65,"sma_120":2212.99},{"date":"2026-04-10","open":2505,"high":2579,"low":2320,"close":2383,"volume":1265581,"rsi_14":56.34,"sma_20":2285.75,"sma_60":2151.15,"sma_120":2213.99},{"date":"2026-04-13","open":2383,"high":2432,"low":2334,"close":2354,"volume":307149,"rsi_14":54.05,"sma_20":2297.25,"sma_60":2156.65,"sma_120":2214.87},{"date":"2026-04-14","open":2403,"high":2715,"low":2330,"close":2383,"volume":6364708,"rsi_14":54.36,"sma_20":2307.5,"sma_60":2163.15,"sma_120":2215.99},{"date":"2026-04-15","open":2378,"high":2491,"low":2344,"close":2373,"volume":738956,"rsi_14":59.56,"sma_20":2317.5,"sma_60":2168.82,"sma_120":2216.91},{"date":"2026-04-16","open":2359,"high":2510,"low":2359,"close":2393,"volume":594661,"rsi_14":62.04,"sma_20":2325.25,"sma_60":2175.15,"sma_120":2217.91},{"date":"2026-04-17","open":2393,"high":2432,"low":2378,"close":2403,"volume":221251,"rsi_14":62.59,"sma_20":2330.25,"sma_60":2181.73,"sma_120":2219.03},{"date":"2026-04-20","open":2442,"high":2598,"low":2388,"close":2413,"volume":1749135,"rsi_14":72.36,"sma_20":2336.25,"sma_60":2188.9,"sma_120":2220.57},{"date":"2026-04-21","open":2403,"high":2505,"low":2398,"close":2403,"volume":551915,"rsi_14":67.86,"sma_20":2341.75,"sma_60":2196.58,"sma_120":2222.2},{"date":"2026-04-22","open":2398,"high":2403,"low":2349,"close":2349,"volume":180081,"rsi_14":72.38,"sma_20":2343.25,"sma_60":2203.17,"sma_120":2223.49},{"date":"2026-04-23","open":2359,"high":2364,"low":2305,"close":2325,"volume":141244,"rsi_14":64.95,"sma_20":2347.25,"sma_60":2209.0,"sma_120":2224.53},{"date":"2026-04-24","open":2310,"high":2354,"low":2305,"close":2349,"volume":106581,"rsi_14":68.0,"sma_20":2353.25,"sma_60":2215.75,"sma_120":2225.62},{"date":"2026-04-27","open":2378,"high":2417,"low":2354,"close":2393,"volume":113925,"rsi_14":71.96,"sma_20":2361.5,"sma_60":2222.92,"sma_120":2227.12},{"date":"2026-04-28","open":2427,"high":3111,"low":2403,"close":3111,"volume":6075519,"rsi_14":87.65,"sma_20":2411.0,"sma_60":2242.33,"sma_120":2234.82},{"date":"2026-04-29","open":3111,"high":3497,"low":2911,"close":2950,"volume":13163437,"rsi_14":73.53,"sma_20":2449.0,"sma_60":2258.5,"sma_120":2241.2},{"date":"2026-04-30","open":2950,"high":3038,"low":2803,"close":2833,"volume":2740339,"rsi_14":68.7,"sma_20":2524.25,"sma_60":2351.92,"sma_120":2220.16},{"date":"2026-05-04","open":2852,"high":2984,"low":2842,"close":2916,"volume":1246808,"rsi_14":71.38,"sma_20":2523.0,"sma_60":2288.0,"sma_120":2249.7},{"date":"2026-05-06","open":3028,"high":3028,"low":2745,"close":2745,"volume":948472,"rsi_14":62.42,"sma_20":2552.25,"sma_60":2300.83,"sma_120":2254.82},{"date":"2026-05-07","open":2750,"high":2979,"low":2662,"close":2735,"volume":2269839,"rsi_14":62.42,"sma_20":2581.5,"sma_60":2312.92,"sma_120":2259.74},{"date":"2026-05-08","open":2735,"high":2735,"low":2618,"close":2637,"volume":345662,"rsi_14":57.96,"sma_20":2603.0,"sma_60":2323.67,"sma_120":2263.82},{"date":"2026-05-11","open":2637,"high":2642,"low":2525,"close":2540,"volume":368409,"rsi_14":54.22,"sma_20":2610.0,"sma_60":2333.08,"sma_120":2266.2},{"date":"2026-05-12","open":2540,"high":2554,"low":2393,"close":2447,"volume":516426,"rsi_14":51.0,"sma_20":2613.25,"sma_60":2340.83,"sma_120":2265.28},{"date":"2026-05-13","open":2398,"high":2549,"low":2378,"close":2422,"volume":499819,"rsi_14":50.57,"sma_20":2616.75,"sma_60":2347.83,"sma_120":2264.74},{"date":"2026-05-14","open":2422,"high":2491,"low":2393,"close":2457,"volume":189573,"rsi_14":53.16,"sma_20":2620.5,"sma_60":2355.08,"sma_120":2264.87},{"date":"2026-05-15","open":2457,"high":2500,"low":2295,"close":2378,"volume":357185,"rsi_14":51.53,"sma_20":2620.75,"sma_60":2360.42,"sma_120":2264.49},{"date":"2026-05-18","open":2369,"high":2417,"low":2276,"close":2373,"volume":220931,"rsi_14":50.7,"sma_20":2619.75,"sma_60":2365.75,"sma_120":2264.57},{"date":"2026-05-19","open":2330,"high":2398,"low":2276,"close":2286,"volume":239835,"rsi_14":46.98,"sma_20":2613.75,"sma_60":2369.33,"sma_120":2263.95},{"date":"2026-05-20","open":2276,"high":2281,"low":2212,"close":2247,"volume":166380,"rsi_14":10.67,"sma_20":2605.25,"sma_60":2372.0,"sma_120":2262.91},{"date":"2026-05-21","open":2251,"high":2300,"low":2193,"close":2217,"volume":170565,"rsi_14":12.12,"sma_20":2595.75,"sma_60":2373.17,"sma_120":2261.95},{"date":"2026-05-22","open":2222,"high":2310,"low":2203,"close":2276,"volume":148101,"rsi_14":19.35,"sma_20":2592.0,"sma_60":2375.67,"sma_120":2261.53},{"date":"2026-05-26","open":2281,"high":2315,"low":2251,"close":2256,"volume":160254,"rsi_14":10.98,"sma_20":2588.5,"sma_60":2378.0,"sma_120":2261.07},{"date":"2026-05-27","open":2242,"high":2242,"low":2149,"close":2159,"volume":236474,"rsi_14":12.03,"sma_20":2578.75,"sma_60":2379.5,"sma_120":2260.12},{"date":"2026-05-28","open":2159,"high":2217,"low":2076,"close":2144,"volume":170146,"rsi_14":11.95,"sma_20":2566.0,"sma_60":2380.0,"sma_120":2258.62},{"date":"2026-05-29","open":2144,"high":2173,"low":2037,"close":2037,"volume":156659,"rsi_14":11.8,"sma_20":2511.0,"sma_60":2379.17,"sma_120":2256.62},{"date":"2026-06-01","open":2032,"high":2041,"low":1968,"close":1988,"volume":182249,"rsi_14":12.58,"sma_20":2461.75,"sma_60":2379.58,"sma_120":2254.24},{"date":"2026-06-02","open":1968,"high":2012,"low":1949,"close":1963,"volume":170215,"rsi_14":13.87,"sma_20":2417.25,"sma_60":2378.17,"sma_120":2251.87},{"date":"2026-06-04","open":1951,"high":2002,"low":1919,"close":1930,"volume":141657,"rsi_14":13.69,"sma_20":2366.8,"sma_60":2375.68,"sma_120":2249.21},{"date":"2026-06-05","open":1931,"high":1968,"low":1886,"close":1958,"volume":138652,"rsi_14":12.94,"sma_20":2326.55,"sma_60":2375.1,"sma_120":2246.62},{"date":"2026-06-08","open":1906,"high":1958,"low":1836,"close":1898,"volume":181361,"rsi_14":13.28,"sma_20":2283.7,"sma_60":2372.65,"sma_120":2244.19},{"date":"2026-06-09","open":1900,"high":2085,"low":1900,"close":2080,"volume":214928,"rsi_14":32.39,"sma_20":2255.2,"sma_60":2372.32,"sma_120":2243.19},{"date":"2026-06-10","open":2076,"high":2500,"low":2061,"close":2344,"volume":1177760,"rsi_14":52.91,"sma_20":2245.2,"sma_60":2375.98,"sma_120":2244.57},{"date":"2026-06-11","open":2344,"high":2403,"low":2198,"close":2212,"volume":289833,"rsi_14":48.45,"sma_20":2233.2,"sma_60":2377.4,"sma_120":2244.36},{"date":"2026-06-12","open":2232,"high":2344,"low":2144,"close":2183,"volume":240466,"rsi_14":48.45,"sma_20":2220.95,"sma_60":2378.32,"sma_120":2244.36},{"date":"2026-06-15","open":2207,"high":2330,"low":2159,"close":2183,"volume":153781,"rsi_14":45.55,"sma_20":2206.95,"sma_60":2378.32,"sma_120":2243.98},{"date":"2026-06-16","open":2193,"high":2217,"low":2159,"close":2168,"volume":85847,"rsi_14":45.76,"sma_20":2196.2,"sma_60":2378.15,"sma_120":2243.65},{"date":"2026-06-17","open":2286,"high":2818,"low":2203,"close":2227,"volume":3390263,"rsi_14":68.12,"sma_20":2166.7,"sma_60":2366.23,"sma_120":2242.98},{"date":"2026-06-18","open":2227,"high":2305,"low":2178,"close":2222,"volume":358194,"rsi_14":53.95,"sma_20":2185.45,"sma_60":2376.48,"sma_120":2244.32},{"date":"2026-06-19","open":2212,"high":2212,"low":2100,"close":2134,"volume":208561,"rsi_14":55.04,"sma_20":2179.7,"sma_60":2373.73,"sma_120":2243.65},{"date":"2026-06-22","open":2115,"high":2637,"low":2051,"close":2256,"volume":3779834,"rsi_14":62.89,"sma_20":2181.7,"sma_60":2373.07,"sma_120":2244.23},{"date":"2026-06-23","open":2203,"high":2691,"low":2144,"close":2354,"volume":4356545,"rsi_14":67.51,"sma_20":2185.7,"sma_60":2373.65,"sma_120":2245.82},{"date":"2026-06-24","open":2354,"high":2481,"low":2247,"close":2281,"volume":1047708,"rsi_14":65.17,"sma_20":2186.95,"sma_60":2374.23,"sma_120":2246.61},{"date":"2026-06-25","open":2261,"high":2315,"low":2159,"close":2193,"volume":287173,"rsi_14":59.65,"sma_20":2188.7,"sma_60":2373.57,"sma_120":2246.65},{"date":"2026-06-26","open":2193,"high":2251,"low":1973,"close":2100,"volume":385986,"rsi_14":58.1,"sma_20":2186.45,"sma_60":2371.32,"sma_120":2246.28},{"date":"2026-06-29","open":2190,"high":2300,"low":2150,"close":2300,"volume":145191,"rsi_14":56.85,"sma_20":2197.2,"sma_60":2373.07,"sma_120":2247.19},{"date":"2026-06-30","open":2300,"high":2305,"low":2205,"close":2260,"volume":97661,"rsi_14":43.07,"sma_20":2208.45,"sma_60":2373.07,"sma_120":2248.69},{"date":"2026-07-01","open":2300,"high":2300,"low":2200,"close":2250,"volume":113019,"rsi_14":49.15,"sma_20":2220.45,"sma_60":2374.4,"sma_120":2250.19},{"date":"2026-07-02","open":2250,"high":2265,"low":2060,"close":2200,"volume":101061,"rsi_14":48.07,"sma_20":2231.65,"sma_60":2373.82,"sma_120":2251.19},{"date":"2026-07-03","open":2200,"high":2200,"low":2110,"close":2185,"volume":75143,"rsi_14":47.28,"sma_20":2240.65,"sma_60":2373.15,"sma_120":2251.9},{"date":"2026-07-06","open":2165,"high":2250,"low":2140,"close":2210,"volume":60196,"rsi_14":49.46,"sma_20":2254.0,"sma_60":2373.07,"sma_120":2253.23},{"date":"2026-07-07","open":2160,"high":2215,"low":2120,"close":2170,"volume":45805,"rsi_14":43.96,"sma_20":2256.0,"sma_60":2371.4,"sma_120":2253.98},{"date":"2026-07-08","open":2170,"high":2185,"low":2115,"close":2135,"volume":64169,"rsi_14":42.55,"sma_20":2242.75,"sma_60":2365.98,"sma_120":2254.69},{"date":"2026-07-09","open":2120,"high":2145,"low":2050,"close":2080,"volume":91327,"rsi_14":44.2,"sma_20":2233.5,"sma_60":2359.98,"sma_120":2254.61},{"date":"2026-07-10","open":2095,"high":2180,"low":2095,"close":2180,"volume":49601,"rsi_14":42.61,"sma_20":2230.75,"sma_60":2356.15,"sma_120":2255.53},{"date":"2026-07-13","open":2170,"high":2200,"low":2060,"close":2090,"volume":59369,"rsi_14":31.61,"sma_20":2223.5,"sma_60":2350.32,"sma_120":2255.73},{"date":"2026-07-14","open":2075,"high":2115,"low":2045,"close":2095,"volume":121416,"rsi_14":35.0,"sma_20":2217.25,"sma_60":2344.73,"sma_120":2256.19},{"date":"2026-07-15","open":2095,"high":2170,"low":2095,"close":2145,"volume":54970,"rsi_14":43.42,"sma_20":2210.5,"sma_60":2339.65,"sma_120":2257.41},{"date":"2026-07-16","open":2145,"high":2145,"low":2110,"close":2120,"volume":27962,"rsi_14":47.83,"sma_20":2202.75,"sma_60":2333.98,"sma_120":2258.32},{"date":"2026-07-20","open":2110,"high":2110,"low":2035,"close":2035,"volume":44783,"rsi_14":28.8,"sma_20":2195.25,"sma_60":2326.73,"sma_120":2258.37},{"date":"2026-07-21","open":2010,"high":2080,"low":2010,"close":2045,"volume":35060,"rsi_14":31.93,"sma_20":2182.0,"sma_60":2319.82,"sma_120":2258.74},{"date":"2026-07-22","open":2055,"high":2085,"low":2025,"close":2025,"volume":22228,"rsi_14":31.4,"sma_20":2162.75,"sma_60":2313.48,"sma_120":2258.78},{"date":"2026-07-23","open":2065,"high":2150,"low":2040,"close":2150,"volume":40237,"rsi_14":46.32,"sma_20":2153.5,"sma_60":2309.65,"sma_120":2259.87},{"date":"2026-07-24","open":2150,"high":2150,"low":2085,"close":2140,"volume":37757,"rsi_14":46.67,"sma_20":2148.25,"sma_60":2305.23,"sma_120":2260.62},{"date":"2026-07-27","open":2140,"high":2160,"low":2090,"close":2095,"volume":38418,"rsi_14":41.73,"sma_20":2145.5,"sma_60":2299.32,"sma_120":2261.03},{"date":"2026-07-28","open":2090,"high":2095,"low":2010,"close":2040,"volume":59169,"rsi_14":40.85,"sma_20":2132.5,"sma_60":2280.23,"sma_120":2260.78},{"date":"2026-07-29","open":2020,"high":2070,"low":1920,"close":1941,"volume":113543,"rsi_14":37.47,"sma_20":2116.55,"sma_60":2262.25,"sma_120":2259.96},{"date":"2026-07-30","open":1941,"high":1997,"low":1938,"close":1960,"volume":48371,"rsi_14":41.87,"sma_20":2102.05,"sma_60":2246.58,"sma_120":2259.25},{"date":"2026-07-31","open":1999,"high":2040,"low":1976,"close":2025,"volume":60645,"rsi_14":38.98,"sma_20":2093.3,"sma_60":2230.58,"sma_120":2259.29},{"date":"2026-08-03","open":2000,"high":2075,"low":2000,"close":2000,"volume":49391,"rsi_14":42.95,"sma_20":2084.05,"sma_60":2217.08,"sma_120":2258.96},{"date":"2026-08-04","open":1990,"high":2070,"low":1990,"close":2060,"volume":21262,"rsi_14":47.47,"sma_20":2076.55,"sma_60":2204.75,"sma_120":2258.83},{"date":"2026-08-05","open":2060,"high":2115,"low":2055,"close":2090,"volume":28702,"rsi_14":45.91,"sma_20":2072.55,"sma_60":2194.58,"sma_120":2259.12},{"date":"2026-08-06","open":2090,"high":2125,"low":2075,"close":2115,"volume":28675,"rsi_14":49.63,"sma_20":2071.55,"sma_60":2186.5,"sma_120":2259.79},{"date":"2026-08-07","open":2100,"high":2345,"low":2100,"close":2130,"volume":690117,"rsi_14":57.88,"sma_20":2074.05,"sma_60":2180.25,"sma_120":2260.54},{"date":"2026-08-10","open":2135,"high":2290,"low":2120,"close":2250,"volume":239478,"rsi_14":64.38,"sma_20":2077.55,"sma_60":2176.42,"sma_120":2262.12},{"date":"2026-08-11","open":2230,"high":2300,"low":2220,"close":2230,"volume":155790,"rsi_14":64.38,"sma_20":2084.55,"sma_60":2171.67,"sma_120":2263.38},{"date":"2026-08-12","open":2230,"high":2320,"low":2210,"close":2215,"volume":106316,"rsi_14":55.39,"sma_20":2090.55,"sma_60":2168.0,"sma_120":2264.21},{"date":"2026-08-13","open":2220,"high":2260,"low":2185,"close":2230,"volume":53195,"rsi_14":57.4,"sma_20":2094.8,"sma_60":2164.67,"sma_120":2265.21},{"date":"2026-08-14","open":2250,"high":2255,"low":2205,"close":2240,"volume":28113,"rsi_14":62.65,"sma_20":2100.8,"sma_60":2163.0,"sma_120":2266.17},{"date":"2026-08-18","open":2250,"high":2270,"low":2200,"close":2225,"volume":31890,"rsi_14":67.35,"sma_20":2110.3,"sma_60":2161.75,"sma_120":2266.88},{"date":"2026-08-19","open":2205,"high":2210,"low":2175,"close":2195,"volume":23400,"rsi_14":77.37,"sma_20":2117.8,"sma_60":2160.5,"sma_120":2266.83},{"date":"2026-08-20","open":2205,"high":2235,"low":2190,"close":2210,"volume":56857,"rsi_14":77.17,"sma_20":2127.05,"sma_60":2158.5,"sma_120":2267.08},{"date":"2026-08-21","open":2205,"high":2205,"low":2145,"close":2155,"volume":42733,"rsi_14":64.44,"sma_20":2127.3,"sma_60":2155.92,"sma_120":2266.96},{"date":"2026-08-24","open":2150,"high":2170,"low":2140,"close":2145,"volume":10719,"rsi_14":66.67,"sma_20":2127.55,"sma_60":2154.83,"sma_120":2267.17},{"date":"2026-08-25","open":2150,"high":2175,"low":2120,"close":2175,"volume":13025,"rsi_14":64.2,"sma_20":2131.55,"sma_60":2154.5,"sma_120":2267.25},{"date":"2026-08-26","open":2190,"high":2190,"low":2150,"close":2155,"volume":37982,"rsi_14":58.23,"sma_20":2137.3,"sma_60":2155.67,"sma_120":2267.42},{"date":"2026-08-27","open":2165,"high":2175,"low":2140,"close":2145,"volume":27109,"rsi_14":53.95,"sma_20":2147.5,"sma_60":2157.5,"sma_120":2268.54},{"date":"2026-08-28","open":2145,"high":2165,"low":2145,"close":2165,"volume":12633,"rsi_14":54.55,"sma_20":2157.75,"sma_60":2160.08,"sma_120":2269.12},{"date":"2026-08-31","open":2165,"high":2170,"low":2135,"close":2165,"volume":27925,"rsi_14":33.96,"sma_20":2164.75,"sma_60":2163.23,"sma_120":2269.46},{"date":"2026-09-01","open":2165,"high":2195,"low":2150,"close":2180,"volume":28377,"rsi_14":40.38,"sma_20":2173.75,"sma_60":2166.15,"sma_120":2270.62},{"date":"2026-09-02","open":2180,"high":2180,"low":2140,"close":2155,"volume":35619,"rsi_14":38.89,"sma_20":2178.5,"sma_60":2169.68,"sma_120":2271.17},{"date":"2026-09-03","open":2205,"high":2550,"low":2200,"close":2230,"volume":1477891,"rsi_14":50.0,"sma_20":2185.5,"sma_60":2171.35,"sma_120":2271.83},{"date":"2026-09-04","open":2240,"high":2260,"low":2210,"close":2235,"volume":154309,"rsi_14":49.23,"sma_20":2191.5,"sma_60":2168.6,"sma_120":2272.29},{"date":"2026-09-07","open":2240,"high":2305,"low":2200,"close":2240,"volume":176398,"rsi_14":52.38,"sma_20":2197.0,"sma_60":2168.18,"sma_120":2272.79},{"date":"2026-09-08","open":2255,"high":2290,"low":2225,"close":2240,"volume":186211,"rsi_14":57.89,"sma_20":2196.5,"sma_60":2168.27,"sma_120":2273.29},{"date":"2026-09-09","open":2255,"high":2320,"low":2230,"close":2260,"volume":217958,"rsi_14":58.62,"sma_20":2198.0,"sma_60":2168.68,"sma_120":2273.5},{"date":"2026-09-10","open":2255,"high":2310,"low":2215,"close":2240,"volume":177582,"rsi_14":66.67,"sma_20":2199.25,"sma_60":2169.02,"sma_120":2273.58},{"date":"2026-09-11","open":2240,"high":2245,"low":2205,"close":2215,"volume":55874,"rsi_14":62.96,"sma_20":2198.5,"sma_60":2167.93,"sma_120":2272.92},{"date":"2026-09-14","open":2210,"high":2215,"low":2180,"close":2195,"volume":32459,"rsi_14":53.85,"sma_20":2196.25,"sma_60":2166.6,"sma_120":2271.54},{"date":"2026-09-15","open":2205,"high":2220,"low":2180,"close":2195,"volume":28757,"rsi_14":58.33,"sma_20":2194.75,"sma_60":2166.77,"sma_120":2270.25},{"date":"2026-09-16","open":2200,"high":2200,"low":2170,"close":2200,"volume":19802,"rsi_14":61.7,"sma_20":2195.0,"sma_60":2164.93,"sma_120":2269.0},{"date":"2026-09-17","open":2195,"high":2200,"low":2155,"close":2185,"volume":20751,"rsi_14":54.35,"sma_20":2193.75,"sma_60":2161.18,"sma_120":2267.42},{"date":"2026-09-18","open":2195,"high":2215,"low":2185,"close":2195,"volume":25405,"rsi_14":56.25,"sma_20":2195.75,"sma_60":2158.85,"sma_120":2266.54},{"date":"2026-09-21","open":2195,"high":2195,"low":2060,"close":2115,"volume":119579,"rsi_14":39.34,"sma_20":2194.25,"sma_60":2156.68,"sma_120":2265.12},{"date":"2026-09-22","open":2110,"high":2145,"low":2080,"close":2120,"volume":43577,"rsi_14":43.86,"sma_20":2191.5,"sma_60":2156.18,"sma_120":2263.75},{"date":"2026-09-23","open":2110,"high":2120,"low":2000,"close":2085,"volume":26426,"rsi_14":20.41,"sma_20":2188.0,"sma_60":2152.6,"sma_120":2262.83},{"date":"2026-09-28","open":2085,"high":2095,"low":2000,"close":2075,"volume":17292,"rsi_14":18.0,"sma_20":2184.5,"sma_60":2149.52,"sma_120":2261.29},{"date":"2026-09-29","open":2080,"high":2090,"low":2040,"close":2065,"volume":34836,"rsi_14":15.69,"sma_20":2179.5,"sma_60":2146.43,"sma_120":2260.42},{"date":"2026-09-30","open":2170,"high":2175,"low":2070,"close":2100,"volume":221737,"rsi_14":25.86,"sma_20":2176.25,"sma_60":2144.77,"sma_120":2259.29},{"date":"2026-10-01","open":2250,"high":2470,"low":2070,"close":2085,"volume":525513,"rsi_14":19.3,"sma_20":2171.5,"sma_60":2143.1,"sma_120":2258.12},{"date":"2026-10-02","open":2085,"high":2110,"low":2075,"close":2085,"volume":37284,"rsi_14":20.75,"sma_20":2168.0,"sma_60":2141.02,"sma_120":2257.04},{"date":"2026-10-06","open":2080,"high":2125,"low":2080,"close":2100,"volume":28629,"rsi_14":27.45,"sma_20":2161.5,"sma_60":2139.85,"sma_120":2255.62},{"date":"2026-10-07","open":2110,"high":2110,"low":2055,"close":2065,"volume":42872,"rsi_14":25.93,"sma_20":2153.0,"sma_60":2138.68,"sma_120":2252.33},{"date":"2026-10-08","open":2070,"high":2075,"low":2030,"close":2030,"volume":31262,"rsi_14":22.95,"sma_20":2142.5,"sma_60":2137.85,"sma_120":2248.92},{"date":"2026-10-12","open":2035,"high":2050,"low":1990,"close":1999,"volume":37157,"rsi_14":19.64,"sma_20":2130.45,"sma_60":2134.83,"sma_120":2245.49},{"date":"2026-10-13","open":1999,"high":2010,"low":1966,"close":1976,"volume":63344,"rsi_14":19.17,"sma_20":2116.25,"sma_60":2132.93,"sma_120":2241.62},{"date":"2026-10-14","open":2000,"high":2120,"low":2000,"close":2045,"volume":228079,"rsi_14":31.16,"sma_20":2106.5,"sma_60":2132.1,"sma_120":2238.42},{"date":"2026-10-15","open":2035,"high":2045,"low":1960,"close":1961,"volume":79466,"rsi_14":30.85,"sma_20":2093.8,"sma_60":2129.03,"sma_120":2234.34},{"date":"2026-10-16","open":1990,"high":2040,"low":1969,"close":2035,"volume":73776,"rsi_14":40.98,"sma_20":2085.8,"sma_60":2127.62,"sma_120":2230.8},{"date":"2026-10-19","open":2020,"high":2110,"low":2015,"close":2045,"volume":58558,"rsi_14":45.52,"sma_20":2078.3,"sma_60":2127.78,"sma_120":2227.26},{"date":"2026-10-20","open":2055,"high":2060,"low":1993,"close":1993,"volume":34629,"rsi_14":41.6,"sma_20":2067.95,"sma_60":2126.92,"sma_120":2223.37},{"date":"2026-10-21","open":2005,"high":2040,"low":2005,"close":2010,"volume":25444,"rsi_14":44.44,"sma_20":2059.2,"sma_60":2126.67,"sma_120":2220.07},{"date":"2026-10-22","open":2015,"high":2025,"low":1979,"close":1980,"volume":29997,"rsi_14":37.76,"sma_20":2048.45,"sma_60":2123.83,"sma_120":2216.74},{"date":"2026-10-23","open":1946,"high":1998,"low":1946,"close":1998,"volume":18074}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":383.69000000000005,"pbr":0.21,"per":5.21,"roa":1.45,"roe":1.79,"grade":"C","comment":"PER 5.17배, ROE 1.79%","revenue":151695418827.0,"analysis":"PER 5.2배입니다. ROE 1.8%입니다. 시가총액 406.78억. 매출 1516.95억, 영업이익 21.66억.","eps_basis":"TTM","debt_ratio":0.23830202407751422,"market_cap":40944236778,"net_income":7858044262.0,"total_debt":47354627493.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.75,"total_assets":246071477156.0,"total_equity":198716849663.0,"profit_margin":5.18,"revenue_basis":"TTM","dividend_yield":2.03,"net_income_basis":"TTM","operating_income":2166311564.0,"operating_margin":1.43,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1998.0,"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":2875.0},{"date":"2016-10-25","close":2810.0},{"date":"2016-10-26","close":2760.0},{"date":"2016-10-27","close":2790.0},{"date":"2016-10-28","close":2765.0},{"date":"2016-10-31","close":2710.0},{"date":"2016-11-01","close":2740.0},{"date":"2016-11-02","close":2525.0},{"date":"2016-11-03","close":2610.0},{"date":"2016-11-04","close":2620.0},{"date":"2016-11-07","close":2665.0},{"date":"2016-11-08","close":2715.0},{"date":"2016-11-09","close":2665.0},{"date":"2016-11-10","close":2700.0},{"date":"2016-11-11","close":2745.0},{"date":"2016-11-14","close":2740.0},{"date":"2016-11-15","close":2745.0},{"date":"2016-11-16","close":2775.0},{"date":"2016-11-17","close":2775.0},{"date":"2016-11-18","close":2700.0},{"date":"2016-11-21","close":2670.0},{"date":"2016-11-22","close":2675.0},{"date":"2016-11-23","close":2665.0},{"date":"2016-11-24","close":2620.0},{"date":"2016-11-25","close":2600.0},{"date":"2016-11-28","close":2630.0},{"date":"2016-11-29","close":2570.0},{"date":"2016-11-30","close":2540.0},{"date":"2016-12-01","close":2530.0},{"date":"2016-12-02","close":2540.0},{"date":"2016-12-05","close":2520.0},{"date":"2016-12-06","close":2540.0},{"date":"2016-12-07","close":2565.0},{"date":"2016-12-08","close":2660.0},{"date":"2016-12-09","close":2625.0},{"date":"2016-12-12","close":2640.0},{"date":"2016-12-13","close":2650.0},{"date":"2016-12-14","close":2655.0},{"date":"2016-12-15","close":2680.0},{"date":"2016-12-16","close":2680.0},{"date":"2016-12-19","close":2670.0},{"date":"2016-12-20","close":2730.0},{"date":"2016-12-21","close":2730.0},{"date":"2016-12-22","close":2760.0},{"date":"2016-12-23","close":2765.0},{"date":"2016-12-26","close":2765.0},{"date":"2016-12-27","close":2765.0},{"date":"2016-12-28","close":2765.0},{"date":"2016-12-29","close":2735.0},{"date":"2017-01-02","close":2750.0},{"date":"2017-01-03","close":2770.0},{"date":"2017-01-04","close":2745.0},{"date":"2017-01-05","close":2760.0},{"date":"2017-01-06","close":2825.0},{"date":"2017-01-09","close":2815.0},{"date":"2017-01-10","close":2800.0},{"date":"2017-01-11","close":2840.0},{"date":"2017-01-12","close":2880.0},{"date":"2017-01-13","close":2890.0},{"date":"2017-01-16","close":2880.0},{"date":"2017-01-17","close":2830.0},{"date":"2017-01-18","close":2885.0},{"date":"2017-01-19","close":2885.0},{"date":"2017-01-20","close":2875.0},{"date":"2017-01-23","close":2830.0},{"date":"2017-01-24","close":2800.0},{"date":"2017-01-25","close":2750.0},{"date":"2017-01-26","close":2755.0},{"date":"2017-01-31","close":2915.0},{"date":"2017-02-01","close":2950.0},{"date":"2017-02-02","close":2910.0},{"date":"2017-02-03","close":2920.0},{"date":"2017-02-06","close":2955.0},{"date":"2017-02-07","close":2915.0},{"date":"2017-02-08","close":2915.0},{"date":"2017-02-09","close":3025.0},{"date":"2017-02-10","close":2960.0},{"date":"2017-02-13","close":3200.0},{"date":"2017-02-14","close":3245.0},{"date":"2017-02-15","close":3210.0},{"date":"2017-02-16","close":3460.0},{"date":"2017-02-17","close":3400.0},{"date":"2017-02-20","close":3425.0},{"date":"2017-02-21","close":3380.0},{"date":"2017-02-22","close":3385.0},{"date":"2017-02-23","close":3315.0},{"date":"2017-02-24","close":3180.0},{"date":"2017-02-27","close":3185.0},{"date":"2017-02-28","close":3180.0},{"date":"2017-03-02","close":3040.0},{"date":"2017-03-03","close":3055.0},{"date":"2017-03-06","close":3055.0},{"date":"2017-03-07","close":3085.0},{"date":"2017-03-08","close":3035.0},{"date":"2017-03-09","close":3015.0},{"date":"2017-03-10","close":3040.0},{"date":"2017-03-13","close":3160.0},{"date":"2017-03-14","close":3095.0},{"date":"2017-03-15","close":3130.0},{"date":"2017-03-16","close":3210.0},{"date":"2017-03-17","close":3290.0},{"date":"2017-03-20","close":3250.0},{"date":"2017-03-21","close":3215.0},{"date":"2017-03-22","close":3155.0},{"date":"2017-03-23","close":3080.0},{"date":"2017-03-24","close":3065.0},{"date":"2017-03-27","close":2995.0},{"date":"2017-03-28","close":2970.0},{"date":"2017-03-29","close":3000.0},{"date":"2017-03-30","close":3055.0},{"date":"2017-03-31","close":3135.0},{"date":"2017-04-03","close":3050.0},{"date":"2017-04-04","close":2945.0},{"date":"2017-04-05","close":2970.0},{"date":"2017-04-06","close":3000.0},{"date":"2017-04-07","close":3035.0},{"date":"2017-04-10","close":2920.0},{"date":"2017-04-11","close":2995.0},{"date":"2017-04-12","close":3065.0},{"date":"2017-04-13","close":3065.0},{"date":"2017-04-14","close":3020.0},{"date":"2017-04-17","close":3020.0},{"date":"2017-04-18","close":3050.0},{"date":"2017-04-19","close":3065.0},{"date":"2017-04-20","close":3185.0},{"date":"2017-04-21","close":3230.0},{"date":"2017-04-24","close":3225.0},{"date":"2017-04-25","close":3290.0},{"date":"2017-04-26","close":3215.0},{"date":"2017-04-27","close":3215.0},{"date":"2017-04-28","close":3190.0},{"date":"2017-05-02","close":3155.0},{"date":"2017-05-04","close":3145.0},{"date":"2017-05-08","close":3160.0},{"date":"2017-05-10","close":3135.0},{"date":"2017-05-11","close":3140.0},{"date":"2017-05-12","close":3210.0},{"date":"2017-05-15","close":3235.0},{"date":"2017-05-16","close":3295.0},{"date":"2017-05-17","close":3305.0},{"date":"2017-05-18","close":3320.0},{"date":"2017-05-19","close":3390.0},{"date":"2017-05-22","close":3395.0},{"date":"2017-05-23","close":3375.0},{"date":"2017-05-24","close":3435.0},{"date":"2017-05-25","close":3470.0},{"date":"2017-05-26","close":3480.0},{"date":"2017-05-29","close":3430.0},{"date":"2017-05-30","close":3375.0},{"date":"2017-05-31","close":3370.0},{"date":"2017-06-01","close":3395.0},{"date":"2017-06-02","close":3415.0},{"date":"2017-06-05","close":3415.0},{"date":"2017-06-07","close":3400.0},{"date":"2017-06-08","close":3415.0},{"date":"2017-06-09","close":3415.0},{"date":"2017-06-12","close":3345.0},{"date":"2017-06-13","close":3320.0},{"date":"2017-06-14","close":3300.0},{"date":"2017-06-15","close":3290.0},{"date":"2017-06-16","close":3315.0},{"date":"2017-06-19","close":3305.0},{"date":"2017-06-20","close":3290.0},{"date":"2017-06-21","close":3240.0},{"date":"2017-06-22","close":3260.0},{"date":"2017-06-23","close":3285.0},{"date":"2017-06-26","close":3265.0},{"date":"2017-06-27","close":3295.0},{"date":"2017-06-28","close":3270.0},{"date":"2017-06-29","close":3300.0},{"date":"2017-06-30","close":3370.0},{"date":"2017-07-03","close":3550.0},{"date":"2017-07-04","close":3450.0},{"date":"2017-07-05","close":3480.0},{"date":"2017-07-06","close":3520.0},{"date":"2017-07-07","close":3540.0},{"date":"2017-07-10","close":3470.0},{"date":"2017-07-11","close":3570.0},{"date":"2017-07-12","close":3615.0},{"date":"2017-07-13","close":3610.0},{"date":"2017-07-14","close":3600.0},{"date":"2017-07-17","close":3545.0},{"date":"2017-07-18","close":3480.0},{"date":"2017-07-19","close":3545.0},{"date":"2017-07-20","close":3585.0},{"date":"2017-07-21","close":3610.0},{"date":"2017-07-24","close":3545.0},{"date":"2017-07-25","close":3520.0},{"date":"2017-07-26","close":3455.0},{"date":"2017-07-27","close":3395.0},{"date":"2017-07-28","close":3345.0},{"date":"2017-07-31","close":3365.0},{"date":"2017-08-01","close":3465.0},{"date":"2017-08-02","close":3500.0},{"date":"2017-08-03","close":3435.0},{"date":"2017-08-04","close":3415.0},{"date":"2017-08-07","close":3475.0},{"date":"2017-08-08","close":3430.0},{"date":"2017-08-09","close":3350.0},{"date":"2017-08-10","close":3300.0},{"date":"2017-08-11","close":3230.0},{"date":"2017-08-14","close":3115.0},{"date":"2017-08-16","close":3075.0},{"date":"2017-08-17","close":3140.0},{"date":"2017-08-18","close":3025.0},{"date":"2017-08-21","close":3035.0},{"date":"2017-08-22","close":3080.0},{"date":"2017-08-23","close":3110.0},{"date":"2017-08-24","close":3115.0},{"date":"2017-08-25","close":3110.0},{"date":"2017-08-28","close":3050.0},{"date":"2017-08-29","close":3045.0},{"date":"2017-08-30","close":3030.0},{"date":"2017-08-31","close":2950.0},{"date":"2017-09-01","close":2970.0},{"date":"2017-09-04","close":2815.0},{"date":"2017-09-05","close":3050.0},{"date":"2017-09-06","close":2940.0},{"date":"2017-09-07","close":2990.0},{"date":"2017-09-08","close":2985.0},{"date":"2017-09-11","close":2995.0},{"date":"2017-09-12","close":2950.0},{"date":"2017-09-13","close":2935.0},{"date":"2017-09-14","close":3000.0},{"date":"2017-09-15","close":2970.0},{"date":"2017-09-18","close":2960.0},{"date":"2017-09-19","close":2990.0},{"date":"2017-09-20","close":2885.0},{"date":"2017-09-21","close":2815.0},{"date":"2017-09-22","close":2765.0},{"date":"2017-09-25","close":2645.0},{"date":"2017-09-26","close":2715.0},{"date":"2017-09-27","close":2840.0},{"date":"2017-09-28","close":2850.0},{"date":"2017-09-29","close":2920.0},{"date":"2017-10-10","close":2920.0},{"date":"2017-10-11","close":2950.0},{"date":"2017-10-12","close":2950.0},{"date":"2017-10-13","close":2950.0},{"date":"2017-10-16","close":3115.0},{"date":"2017-10-17","close":3065.0},{"date":"2017-10-18","close":2995.0},{"date":"2017-10-19","close":3000.0},{"date":"2017-10-20","close":3035.0},{"date":"2017-10-23","close":2950.0},{"date":"2017-10-24","close":3020.0},{"date":"2017-10-25","close":3125.0},{"date":"2017-10-26","close":3085.0},{"date":"2017-10-27","close":3070.0},{"date":"2017-10-30","close":3070.0},{"date":"2017-10-31","close":3025.0},{"date":"2017-11-01","close":2970.0},{"date":"2017-11-02","close":3015.0},{"date":"2017-11-03","close":3020.0},{"date":"2017-11-06","close":3015.0},{"date":"2017-11-07","close":3065.0},{"date":"2017-11-08","close":3050.0},{"date":"2017-11-09","close":3055.0},{"date":"2017-11-10","close":3070.0},{"date":"2017-11-13","close":3010.0},{"date":"2017-11-14","close":3010.0},{"date":"2017-11-15","close":2965.0},{"date":"2017-11-16","close":3115.0},{"date":"2017-11-17","close":3125.0},{"date":"2017-11-20","close":3085.0},{"date":"2017-11-21","close":3050.0},{"date":"2017-11-22","close":3040.0},{"date":"2017-11-23","close":3045.0},{"date":"2017-11-24","close":3070.0},{"date":"2017-11-27","close":3030.0},{"date":"2017-11-28","close":3015.0},{"date":"2017-11-29","close":3010.0},{"date":"2017-11-30","close":3000.0},{"date":"2017-12-01","close":2965.0},{"date":"2017-12-04","close":2970.0},{"date":"2017-12-05","close":3060.0},{"date":"2017-12-06","close":3030.0},{"date":"2017-12-07","close":2995.0},{"date":"2017-12-08","close":2940.0},{"date":"2017-12-11","close":2930.0},{"date":"2017-12-12","close":2880.0},{"date":"2017-12-13","close":2910.0},{"date":"2017-12-14","close":2900.0},{"date":"2017-12-15","close":2895.0},{"date":"2017-12-18","close":2880.0},{"date":"2017-12-19","close":2870.0},{"date":"2017-12-20","close":2885.0},{"date":"2017-12-21","close":2795.0},{"date":"2017-12-22","close":2830.0},{"date":"2017-12-26","close":2820.0},{"date":"2017-12-27","close":2815.0},{"date":"2017-12-28","close":2835.0},{"date":"2018-01-02","close":2355.2126},{"date":"2018-01-03","close":2409.8875},{"date":"2018-01-04","close":2439.3274},{"date":"2018-01-05","close":2409.8875},{"date":"2018-01-08","close":2414.093},{"date":"2018-01-09","close":2376.2415},{"date":"2018-01-10","close":2456.1501},{"date":"2018-01-11","close":2430.9158},{"date":"2018-01-12","close":2439.3274},{"date":"2018-01-15","close":2422.5042},{"date":"2018-01-16","close":2393.0645},{"date":"2018-01-17","close":2384.6531},{"date":"2018-01-18","close":2397.27},{"date":"2018-01-19","close":2422.5042},{"date":"2018-01-22","close":2439.3274},{"date":"2018-01-23","close":2422.5042},{"date":"2018-01-24","close":2443.5332},{"date":"2018-01-25","close":2481.385},{"date":"2018-01-26","close":2510.825},{"date":"2018-01-29","close":2552.8821},{"date":"2018-01-30","close":2531.8535},{"date":"2018-01-31","close":2515.0308},{"date":"2018-02-01","close":2615.9685},{"date":"2018-02-02","close":2565.4995},{"date":"2018-02-05","close":2472.9731},{"date":"2018-02-06","close":2460.356},{"date":"2018-02-07","close":2418.2988},{"date":"2018-02-08","close":2494.002},{"date":"2018-02-09","close":2426.7102},{"date":"2018-02-12","close":2435.1216},{"date":"2018-02-13","close":2414.093},{"date":"2018-02-14","close":2397.27},{"date":"2018-02-19","close":2397.27},{"date":"2018-02-20","close":2393.0645},{"date":"2018-02-21","close":2405.6816},{"date":"2018-02-22","close":2439.3274},{"date":"2018-02-23","close":2435.1216},{"date":"2018-02-26","close":2418.2988},{"date":"2018-02-27","close":2388.8586},{"date":"2018-02-28","close":2372.0356},{"date":"2018-03-02","close":2342.5952},{"date":"2018-03-05","close":2271.0979},{"date":"2018-03-06","close":2271.0979},{"date":"2018-03-07","close":2275.3035},{"date":"2018-03-08","close":2325.7727},{"date":"2018-03-09","close":2355.2126},{"date":"2018-03-12","close":2426.7102},{"date":"2018-03-13","close":2422.5042},{"date":"2018-03-14","close":2388.8586},{"date":"2018-03-15","close":2376.2415},{"date":"2018-03-16","close":2376.2415},{"date":"2018-03-19","close":2439.3274},{"date":"2018-03-20","close":2439.3274},{"date":"2018-03-21","close":2443.5332},{"date":"2018-03-22","close":2460.356},{"date":"2018-03-23","close":2393.0645},{"date":"2018-03-26","close":2443.5332},{"date":"2018-03-27","close":2456.1501},{"date":"2018-03-28","close":2515.0308},{"date":"2018-03-29","close":2561.2937},{"date":"2018-03-30","close":2569.7053},{"date":"2018-04-02","close":2498.2078},{"date":"2018-04-03","close":2527.6477},{"date":"2018-04-04","close":2519.2363},{"date":"2018-04-05","close":2523.4426},{"date":"2018-04-06","close":2472.9731},{"date":"2018-04-09","close":2468.7673},{"date":"2018-04-10","close":2430.9158},{"date":"2018-04-11","close":2439.3274},{"date":"2018-04-12","close":2456.1501},{"date":"2018-04-13","close":2439.3274},{"date":"2018-04-16","close":2439.3274},{"date":"2018-04-17","close":2477.1792},{"date":"2018-04-18","close":2540.2649},{"date":"2018-04-19","close":2901.9585},{"date":"2018-04-20","close":2838.8723},{"date":"2018-04-23","close":2885.136},{"date":"2018-04-24","close":2801.0208},{"date":"2018-04-25","close":2801.0208},{"date":"2018-04-26","close":2775.7864},{"date":"2018-04-27","close":2712.7007},{"date":"2018-04-30","close":3154.303},{"date":"2018-05-02","close":3251.0347},{"date":"2018-05-03","close":3162.7141},{"date":"2018-05-04","close":3280.4749},{"date":"2018-05-08","close":3154.303},{"date":"2018-05-09","close":3112.2461},{"date":"2018-05-10","close":3251.0347},{"date":"2018-05-11","close":3330.9436},{"date":"2018-05-14","close":3330.9436},{"date":"2018-05-15","close":3419.2644},{"date":"2018-05-16","close":3015.5137},{"date":"2018-05-17","close":3120.657},{"date":"2018-05-18","close":2990.2791},{"date":"2018-05-21","close":2910.3701},{"date":"2018-05-23","close":2897.7527},{"date":"2018-05-24","close":2784.198},{"date":"2018-05-25","close":2662.2312},{"date":"2018-05-28","close":3133.2742},{"date":"2018-05-29","close":2918.7817},{"date":"2018-05-30","close":2809.4319},{"date":"2018-05-31","close":2906.1641},{"date":"2018-06-01","close":2981.8677},{"date":"2018-06-04","close":2935.6045},{"date":"2018-06-05","close":2885.136},{"date":"2018-06-07","close":3208.9775},{"date":"2018-06-08","close":3040.748},{"date":"2018-06-11","close":3129.0684},{"date":"2018-06-12","close":3019.7192},{"date":"2018-06-14","close":2843.0784},{"date":"2018-06-15","close":2981.8677},{"date":"2018-06-18","close":3873.4846},{"date":"2018-06-19","close":4315.0859},{"date":"2018-06-20","close":4474.9043},{"date":"2018-06-21","close":3991.2456},{"date":"2018-06-22","close":3814.6035},{"date":"2018-06-25","close":3465.5276},{"date":"2018-06-26","close":3213.1831},{"date":"2018-06-27","close":3116.4514},{"date":"2018-06-28","close":2931.3987},{"date":"2018-06-29","close":2935.6045},{"date":"2018-07-02","close":2687.4661},{"date":"2018-07-03","close":2679.0544},{"date":"2018-07-04","close":2691.6716},{"date":"2018-07-05","close":2632.7913},{"date":"2018-07-06","close":2674.8491},{"date":"2018-07-09","close":2443.5332},{"date":"2018-07-10","close":2464.5618},{"date":"2018-07-11","close":2565.4995},{"date":"2018-07-12","close":2540.2649},{"date":"2018-07-13","close":2645.4087},{"date":"2018-07-16","close":2594.9399},{"date":"2018-07-17","close":2573.9109},{"date":"2018-07-18","close":2468.7673},{"date":"2018-07-19","close":2460.356},{"date":"2018-07-20","close":2460.356},{"date":"2018-07-23","close":2363.6243},{"date":"2018-07-24","close":2443.5332},{"date":"2018-07-25","close":2418.2988},{"date":"2018-07-26","close":2548.6765},{"date":"2018-07-27","close":2582.3225},{"date":"2018-07-30","close":2653.8203},{"date":"2018-07-31","close":2561.2937},{"date":"2018-08-01","close":2599.1453},{"date":"2018-08-02","close":2615.9685},{"date":"2018-08-03","close":2691.6716},{"date":"2018-08-06","close":2645.4087},{"date":"2018-08-07","close":2599.1453},{"date":"2018-08-08","close":2636.9971},{"date":"2018-08-09","close":2645.4087},{"date":"2018-08-10","close":2737.9348},{"date":"2018-08-13","close":2872.5183},{"date":"2018-08-14","close":3078.5999},{"date":"2018-08-16","close":3120.657},{"date":"2018-08-17","close":3166.9199},{"date":"2018-08-20","close":3023.9248},{"date":"2018-08-21","close":3057.5708},{"date":"2018-08-22","close":3002.8962},{"date":"2018-08-23","close":3087.0112},{"date":"2018-08-24","close":3263.6519},{"date":"2018-08-27","close":3032.3364},{"date":"2018-08-28","close":2948.2219},{"date":"2018-08-29","close":2981.8677},{"date":"2018-08-30","close":3600.1108},{"date":"2018-08-31","close":3566.4646},{"date":"2018-09-03","close":3671.6084},{"date":"2018-09-04","close":3591.6997},{"date":"2018-09-05","close":3583.2881},{"date":"2018-09-06","close":3431.8818},{"date":"2018-09-07","close":3532.8188},{"date":"2018-09-10","close":3671.6084},{"date":"2018-09-11","close":3532.8188},{"date":"2018-09-12","close":3591.6997},{"date":"2018-09-13","close":3469.7332},{"date":"2018-09-14","close":3444.4988},{"date":"2018-09-17","close":3423.47},{"date":"2018-09-18","close":3251.0347},{"date":"2018-09-19","close":3141.686},{"date":"2018-09-20","close":3166.9199},{"date":"2018-09-21","close":3322.5325},{"date":"2018-09-27","close":3221.5945},{"date":"2018-09-28","close":3141.686},{"date":"2018-10-01","close":3150.0974},{"date":"2018-10-02","close":3141.686},{"date":"2018-10-04","close":3208.9775},{"date":"2018-10-05","close":3272.0637},{"date":"2018-10-08","close":3263.6519},{"date":"2018-10-10","close":2767.375},{"date":"2018-10-11","close":2590.7341},{"date":"2018-10-12","close":2670.6431},{"date":"2018-10-15","close":2662.2312},{"date":"2018-10-16","close":2733.7292},{"date":"2018-10-17","close":2796.8149},{"date":"2018-10-18","close":2784.198},{"date":"2018-10-19","close":2834.6665},{"date":"2018-10-22","close":2700.0833},{"date":"2018-10-23","close":2708.4949},{"date":"2018-10-24","close":2569.7053},{"date":"2018-10-25","close":2506.6191},{"date":"2018-10-26","close":2380.4473},{"date":"2018-10-29","close":2098.6624},{"date":"2018-10-30","close":2216.4236},{"date":"2018-10-31","close":2292.1267},{"date":"2018-11-01","close":2405.6816},{"date":"2018-11-02","close":2515.0308},{"date":"2018-11-05","close":2523.4426},{"date":"2018-11-06","close":2523.4426},{"date":"2018-11-07","close":2447.7388},{"date":"2018-11-08","close":2582.3225},{"date":"2018-11-09","close":2582.3225},{"date":"2018-11-12","close":2489.7964},{"date":"2018-11-13","close":2414.093},{"date":"2018-11-14","close":2414.093},{"date":"2018-11-15","close":2464.5618},{"date":"2018-11-16","close":2544.4707},{"date":"2018-11-19","close":2573.9109},{"date":"2018-11-20","close":2540.2649},{"date":"2018-11-21","close":2573.9109},{"date":"2018-11-22","close":2527.6477},{"date":"2018-11-23","close":2506.6191},{"date":"2018-11-26","close":2557.0884},{"date":"2018-11-27","close":2557.0884},{"date":"2018-11-28","close":2531.8535},{"date":"2018-11-29","close":2573.9109},{"date":"2018-11-30","close":2557.0884},{"date":"2018-12-03","close":2645.4087},{"date":"2018-12-04","close":2691.6716},{"date":"2018-12-05","close":2746.3462},{"date":"2018-12-06","close":2641.2031},{"date":"2018-12-07","close":2767.375},{"date":"2018-12-10","close":2632.7913},{"date":"2018-12-11","close":2569.7053},{"date":"2018-12-12","close":2544.4707},{"date":"2018-12-13","close":2666.4373},{"date":"2018-12-14","close":2620.1741},{"date":"2018-12-17","close":2544.4707},{"date":"2018-12-18","close":2502.4133},{"date":"2018-12-19","close":2544.4707},{"date":"2018-12-20","close":2523.4426},{"date":"2018-12-21","close":2502.4133},{"date":"2018-12-24","close":2464.5618},{"date":"2018-12-26","close":2367.8298},{"date":"2018-12-27","close":2453.4661},{"date":"2018-12-28","close":2474.8745},{"date":"2019-01-02","close":2427.7749},{"date":"2019-01-03","close":2500.5657},{"date":"2019-01-04","close":2483.4382},{"date":"2019-01-07","close":3095.7344},{"date":"2019-01-08","close":3164.2429},{"date":"2019-01-09","close":3202.7791},{"date":"2019-01-10","close":3267.0059},{"date":"2019-01-11","close":3284.1331},{"date":"2019-01-14","close":3151.3975},{"date":"2019-01-15","close":3232.752},{"date":"2019-01-16","close":3241.3152},{"date":"2019-01-17","close":3185.6521},{"date":"2019-01-18","close":3224.188},{"date":"2019-01-21","close":3185.6521},{"date":"2019-01-22","close":3219.9062},{"date":"2019-01-23","close":3438.2773},{"date":"2019-01-24","close":3348.3599},{"date":"2019-01-25","close":3207.0608},{"date":"2019-01-28","close":3189.9336},{"date":"2019-01-29","close":3070.0432},{"date":"2019-01-30","close":3125.7068},{"date":"2019-01-31","close":3082.8892},{"date":"2019-02-01","close":3271.2878},{"date":"2019-02-07","close":3224.188},{"date":"2019-02-08","close":3245.5969},{"date":"2019-02-11","close":3147.1157},{"date":"2019-02-12","close":3433.9956},{"date":"2019-02-13","close":3404.0232},{"date":"2019-02-14","close":3391.1782},{"date":"2019-02-15","close":3228.47},{"date":"2019-02-18","close":3254.1609},{"date":"2019-02-19","close":3219.9062},{"date":"2019-02-20","close":3112.8618},{"date":"2019-02-21","close":3082.8892},{"date":"2019-02-22","close":3125.7068},{"date":"2019-02-25","close":3082.8892},{"date":"2019-02-26","close":3112.8618},{"date":"2019-02-27","close":3134.2705},{"date":"2019-02-28","close":2658.9919},{"date":"2019-03-04","close":2654.71},{"date":"2019-03-05","close":2731.7822},{"date":"2019-03-06","close":2680.4004},{"date":"2019-03-07","close":2577.6379},{"date":"2019-03-08","close":2577.6379},{"date":"2019-03-11","close":2560.5105},{"date":"2019-03-12","close":2599.0469},{"date":"2019-03-13","close":2590.4829},{"date":"2019-03-14","close":2646.1465},{"date":"2019-03-15","close":2560.5105},{"date":"2019-03-18","close":2620.4558},{"date":"2019-03-19","close":2646.1465},{"date":"2019-03-20","close":2654.71},{"date":"2019-03-21","close":2616.1738},{"date":"2019-03-22","close":2611.8921},{"date":"2019-03-25","close":2594.7646},{"date":"2019-03-26","close":2577.6379},{"date":"2019-03-27","close":2586.2012},{"date":"2019-03-28","close":2573.3562},{"date":"2019-03-29","close":2633.301},{"date":"2019-04-01","close":2680.4004},{"date":"2019-04-02","close":2693.2463},{"date":"2019-04-03","close":2766.0366},{"date":"2019-04-04","close":2753.1912},{"date":"2019-04-05","close":2757.4727},{"date":"2019-04-08","close":2714.655},{"date":"2019-04-09","close":2727.5005},{"date":"2019-04-10","close":2748.9094},{"date":"2019-04-11","close":2787.4458},{"date":"2019-04-12","close":2766.0366},{"date":"2019-04-15","close":2787.4458},{"date":"2019-04-16","close":2774.6001},{"date":"2019-04-17","close":2766.0366},{"date":"2019-04-18","close":2778.8821},{"date":"2019-04-19","close":2774.6001},{"date":"2019-04-22","close":2778.8821},{"date":"2019-04-23","close":2774.6001},{"date":"2019-04-24","close":2778.8821},{"date":"2019-04-25","close":2736.064},{"date":"2019-04-26","close":2731.7822},{"date":"2019-04-29","close":2697.5281},{"date":"2019-04-30","close":2663.2732},{"date":"2019-05-02","close":2697.5281},{"date":"2019-05-03","close":2697.5281},{"date":"2019-05-07","close":2620.4558},{"date":"2019-05-08","close":2586.2012},{"date":"2019-05-09","close":2513.4109},{"date":"2019-05-10","close":2521.9744},{"date":"2019-05-13","close":2496.2837},{"date":"2019-05-14","close":2500.5657},{"date":"2019-05-15","close":2573.3562},{"date":"2019-05-16","close":2569.0745},{"date":"2019-05-17","close":2569.0745},{"date":"2019-05-20","close":2556.2285},{"date":"2019-05-21","close":2539.1018},{"date":"2019-05-22","close":2569.0745},{"date":"2019-05-23","close":2513.4109},{"date":"2019-05-24","close":2483.4382},{"date":"2019-05-27","close":2440.6204},{"date":"2019-05-28","close":2513.4109},{"date":"2019-05-29","close":2479.1567},{"date":"2019-05-30","close":2457.7473},{"date":"2019-05-31","close":2487.72},{"date":"2019-06-03","close":2517.6924},{"date":"2019-06-04","close":2551.947},{"date":"2019-06-05","close":2569.0745},{"date":"2019-06-07","close":2599.0469},{"date":"2019-06-10","close":2620.4558},{"date":"2019-06-11","close":2633.301},{"date":"2019-06-12","close":2633.301},{"date":"2019-06-13","close":2641.8645},{"date":"2019-06-14","close":2851.6726},{"date":"2019-06-17","close":2825.9817},{"date":"2019-06-18","close":2783.1636},{"date":"2019-06-19","close":2898.7722},{"date":"2019-06-20","close":2864.5176},{"date":"2019-06-21","close":2808.8545},{"date":"2019-06-24","close":2911.6174},{"date":"2019-06-25","close":2894.4902},{"date":"2019-06-26","close":2851.6726},{"date":"2019-06-27","close":2783.1636},{"date":"2019-06-28","close":2740.3457},{"date":"2019-07-01","close":2821.6997},{"date":"2019-07-02","close":2851.6726},{"date":"2019-07-03","close":2688.9644},{"date":"2019-07-04","close":2697.5281},{"date":"2019-07-05","close":2693.2463},{"date":"2019-07-08","close":2487.72},{"date":"2019-07-09","close":2462.0293},{"date":"2019-07-10","close":2513.4109},{"date":"2019-07-11","close":2611.8921},{"date":"2019-07-12","close":2620.4558},{"date":"2019-07-15","close":2560.5105},{"date":"2019-07-16","close":2551.947},{"date":"2019-07-17","close":2496.2837},{"date":"2019-07-18","close":2492.002},{"date":"2019-07-19","close":2543.3833},{"date":"2019-07-22","close":2543.3833},{"date":"2019-07-23","close":2530.5378},{"date":"2019-07-24","close":2504.8472},{"date":"2019-07-25","close":2462.0293},{"date":"2019-07-26","close":2363.5483},{"date":"2019-07-29","close":2213.6858},{"date":"2019-07-30","close":2260.7849},{"date":"2019-07-31","close":2350.7026},{"date":"2019-08-01","close":2226.531},{"date":"2019-08-02","close":2235.0942},{"date":"2019-08-05","close":2029.5686},{"date":"2019-08-06","close":1952.4963},{"date":"2019-08-07","close":2012.4414},{"date":"2019-08-08","close":2140.8948},{"date":"2019-08-09","close":2166.5859},{"date":"2019-08-12","close":2200.8398},{"date":"2019-08-13","close":2183.7131},{"date":"2019-08-14","close":2226.531},{"date":"2019-08-16","close":2175.1494},{"date":"2019-08-19","close":2252.2219},{"date":"2019-08-20","close":2286.4761},{"date":"2019-08-21","close":2312.1667},{"date":"2019-08-22","close":2303.6033},{"date":"2019-08-23","close":2286.4761},{"date":"2019-08-26","close":2200.8398},{"date":"2019-08-27","close":2222.249},{"date":"2019-08-28","close":2252.2219},{"date":"2019-08-29","close":2247.9399},{"date":"2019-08-30","close":2320.7302},{"date":"2019-09-02","close":2316.4482},{"date":"2019-09-03","close":2350.7026},{"date":"2019-09-04","close":2312.1667},{"date":"2019-09-05","close":2346.4209},{"date":"2019-09-06","close":2333.5757},{"date":"2019-09-09","close":2307.885},{"date":"2019-09-10","close":2410.6477},{"date":"2019-09-11","close":2440.6204},{"date":"2019-09-16","close":2526.2561},{"date":"2019-09-17","close":2479.1567},{"date":"2019-09-18","close":2509.1292},{"date":"2019-09-19","close":2504.8472},{"date":"2019-09-20","close":2504.8472},{"date":"2019-09-23","close":2590.4829},{"date":"2019-09-24","close":2534.8196},{"date":"2019-09-25","close":2410.6477},{"date":"2019-09-26","close":2397.8022},{"date":"2019-09-27","close":2406.3662},{"date":"2019-09-30","close":2359.2664},{"date":"2019-10-01","close":2367.8301},{"date":"2019-10-02","close":2380.6755},{"date":"2019-10-04","close":2333.5757},{"date":"2019-10-07","close":2205.1218},{"date":"2019-10-08","close":2247.9399},{"date":"2019-10-10","close":2243.6582},{"date":"2019-10-11","close":2316.4482},{"date":"2019-10-14","close":2350.7026},{"date":"2019-10-15","close":2393.5205},{"date":"2019-10-16","close":2393.5205},{"date":"2019-10-17","close":2354.9844},{"date":"2019-10-18","close":2354.9844},{"date":"2019-10-21","close":2295.0393},{"date":"2019-10-22","close":2312.1667},{"date":"2019-10-23","close":2235.0942},{"date":"2019-10-24","close":2269.3486},{"date":"2019-10-25","close":2269.3486},{"date":"2019-10-28","close":2277.9121},{"date":"2019-10-29","close":2350.7026},{"date":"2019-10-30","close":2303.6033},{"date":"2019-10-31","close":2273.6304},{"date":"2019-11-01","close":2286.4761},{"date":"2019-11-04","close":2320.7302},{"date":"2019-11-05","close":2372.1118},{"date":"2019-11-06","close":2363.5483},{"date":"2019-11-07","close":2393.5205},{"date":"2019-11-08","close":2410.6477},{"date":"2019-11-11","close":2402.0842},{"date":"2019-11-12","close":2346.4209},{"date":"2019-11-13","close":2329.2939},{"date":"2019-11-14","close":2342.1392},{"date":"2019-11-15","close":2342.1392},{"date":"2019-11-18","close":2337.8572},{"date":"2019-11-19","close":2277.9121},{"date":"2019-11-20","close":2217.967},{"date":"2019-11-21","close":2140.8948},{"date":"2019-11-22","close":2153.7407},{"date":"2019-11-25","close":2192.2766},{"date":"2019-11-26","close":2217.967},{"date":"2019-11-27","close":2222.249},{"date":"2019-11-28","close":2217.967},{"date":"2019-11-29","close":2209.4038},{"date":"2019-12-02","close":2200.8398},{"date":"2019-12-03","close":2187.9946},{"date":"2019-12-04","close":2149.4585},{"date":"2019-12-05","close":2140.8948},{"date":"2019-12-06","close":2149.4585},{"date":"2019-12-09","close":2136.6133},{"date":"2019-12-10","close":2123.7678},{"date":"2019-12-11","close":2119.4858},{"date":"2019-12-12","close":2217.967},{"date":"2019-12-13","close":2217.967},{"date":"2019-12-16","close":2205.1218},{"date":"2019-12-17","close":2217.967},{"date":"2019-12-18","close":2222.249},{"date":"2019-12-19","close":2217.967},{"date":"2019-12-20","close":2230.8125},{"date":"2019-12-23","close":2209.4038},{"date":"2019-12-24","close":2166.5859},{"date":"2019-12-26","close":2226.531},{"date":"2019-12-27","close":2239.6282},{"date":"2019-12-30","close":2235.2625},{"date":"2020-01-02","close":2230.8965},{"date":"2020-01-03","close":2243.9939},{"date":"2020-01-06","close":2174.1421},{"date":"2020-01-07","close":2217.7993},{"date":"2020-01-08","close":2095.5583},{"date":"2020-01-09","close":2182.8738},{"date":"2020-01-10","close":2217.7993},{"date":"2020-01-13","close":2235.2625},{"date":"2020-01-14","close":2243.9939},{"date":"2020-01-15","close":2252.7256},{"date":"2020-01-16","close":2252.7256},{"date":"2020-01-17","close":2243.9939},{"date":"2020-01-20","close":2217.7993},{"date":"2020-01-21","close":2200.3367},{"date":"2020-01-22","close":2174.1421},{"date":"2020-01-23","close":2182.8738},{"date":"2020-01-28","close":2104.29},{"date":"2020-01-29","close":2117.387},{"date":"2020-01-30","close":2064.9983},{"date":"2020-01-31","close":2051.9009},{"date":"2020-02-03","close":1999.5117},{"date":"2020-02-04","close":2047.5354},{"date":"2020-02-05","close":2038.8038},{"date":"2020-02-06","close":2082.4612},{"date":"2020-02-07","close":2117.387},{"date":"2020-02-10","close":2139.2161},{"date":"2020-02-11","close":2134.8503},{"date":"2020-02-12","close":2113.0217},{"date":"2020-02-13","close":2108.656},{"date":"2020-02-14","close":2117.387},{"date":"2020-02-17","close":2104.29},{"date":"2020-02-18","close":2064.9983},{"date":"2020-02-19","close":2038.8038},{"date":"2020-02-20","close":2016.9751},{"date":"2020-02-21","close":1968.9518},{"date":"2020-02-24","close":1899.0999},{"date":"2020-02-25","close":1951.489},{"date":"2020-02-26","close":1995.1464},{"date":"2020-02-27","close":1920.929},{"date":"2020-02-28","close":1872.9055},{"date":"2020-03-02","close":1903.4657},{"date":"2020-03-03","close":1929.66},{"date":"2020-03-04","close":1951.489},{"date":"2020-03-05","close":2016.9751},{"date":"2020-03-06","close":1955.8545},{"date":"2020-03-09","close":1955.8545},{"date":"2020-03-10","close":1811.785},{"date":"2020-03-11","close":1759.3961},{"date":"2020-03-12","close":1759.3961},{"date":"2020-03-13","close":1379.5759},{"date":"2020-03-16","close":1309.7242},{"date":"2020-03-17","close":1318.4554},{"date":"2020-03-18","close":1270.4323},{"date":"2020-03-19","close":1073.9738},{"date":"2020-03-20","close":1117.6312},{"date":"2020-03-23","close":1047.7792},{"date":"2020-03-24","close":1091.4369},{"date":"2020-03-25","close":1165.6544},{"date":"2020-03-26","close":1252.9695},{"date":"2020-03-27","close":1300.9928},{"date":"2020-03-30","close":1318.4554},{"date":"2020-03-31","close":1388.3076},{"date":"2020-04-01","close":1397.0391},{"date":"2020-04-02","close":1462.5254},{"date":"2020-04-03","close":1645.8866},{"date":"2020-04-06","close":1693.9099},{"date":"2020-04-07","close":1746.2987},{"date":"2020-04-08","close":1864.1738},{"date":"2020-04-09","close":1824.8823},{"date":"2020-04-10","close":1772.4933},{"date":"2020-04-13","close":1720.1044},{"date":"2020-04-14","close":1763.7616},{"date":"2020-04-16","close":1842.3451},{"date":"2020-04-17","close":1851.0765},{"date":"2020-04-20","close":1925.2943},{"date":"2020-04-21","close":1811.785},{"date":"2020-04-22","close":1846.7111},{"date":"2020-04-23","close":1842.3451},{"date":"2020-04-24","close":1794.3219},{"date":"2020-04-27","close":1837.9795},{"date":"2020-04-28","close":1859.8082},{"date":"2020-04-29","close":1877.2711},{"date":"2020-05-04","close":1864.1738},{"date":"2020-05-06","close":1899.0999},{"date":"2020-05-07","close":1899.0999},{"date":"2020-05-08","close":1934.0258},{"date":"2020-05-11","close":1881.637},{"date":"2020-05-12","close":1833.6139},{"date":"2020-05-13","close":1824.8823},{"date":"2020-05-14","close":1811.785},{"date":"2020-05-15","close":1785.5906},{"date":"2020-05-18","close":1798.6877},{"date":"2020-05-19","close":1833.6139},{"date":"2020-05-20","close":1851.0765},{"date":"2020-05-21","close":1877.2711},{"date":"2020-05-22","close":1868.5397},{"date":"2020-05-25","close":1881.637},{"date":"2020-05-26","close":2444.8181},{"date":"2020-05-27","close":2641.2771},{"date":"2020-05-28","close":2545.2305},{"date":"2020-05-29","close":2457.9153},{"date":"2020-06-01","close":2610.7166},{"date":"2020-06-02","close":2549.5962},{"date":"2020-06-03","close":2671.8372},{"date":"2020-06-04","close":2562.6936},{"date":"2020-06-05","close":2549.5962},{"date":"2020-06-08","close":2658.74},{"date":"2020-06-09","close":2628.1797},{"date":"2020-06-10","close":2497.2073},{"date":"2020-06-11","close":2422.9893},{"date":"2020-06-12","close":2292.0173},{"date":"2020-06-15","close":2078.0955},{"date":"2020-06-16","close":2305.1143},{"date":"2020-06-17","close":2243.9939},{"date":"2020-06-18","close":2313.8457},{"date":"2020-06-19","close":2257.0911},{"date":"2020-06-22","close":2209.0679},{"date":"2020-06-23","close":2209.0679},{"date":"2020-06-24","close":2322.5776},{"date":"2020-06-25","close":2252.7256},{"date":"2020-06-26","close":2287.6516},{"date":"2020-06-29","close":2213.4336},{"date":"2020-06-30","close":2239.6282},{"date":"2020-07-01","close":2243.9939},{"date":"2020-07-02","close":2283.2856},{"date":"2020-07-03","close":2278.9199},{"date":"2020-07-06","close":2401.1606},{"date":"2020-07-07","close":2357.5037},{"date":"2020-07-08","close":2444.8181},{"date":"2020-07-09","close":2401.1606},{"date":"2020-07-10","close":2318.2119},{"date":"2020-07-13","close":2383.698},{"date":"2020-07-14","close":2353.1377},{"date":"2020-07-15","close":2361.8691},{"date":"2020-07-16","close":2396.7952},{"date":"2020-07-17","close":2366.2349},{"date":"2020-07-20","close":2405.5264},{"date":"2020-07-21","close":2414.2583},{"date":"2020-07-22","close":2519.0359},{"date":"2020-07-23","close":2427.355},{"date":"2020-07-24","close":2366.2349},{"date":"2020-07-27","close":2422.9893},{"date":"2020-07-28","close":2344.4062},{"date":"2020-07-29","close":2418.6235},{"date":"2020-07-30","close":2436.0869},{"date":"2020-07-31","close":2366.2349},{"date":"2020-08-03","close":2366.2349},{"date":"2020-08-04","close":2453.5498},{"date":"2020-08-05","close":2392.4292},{"date":"2020-08-06","close":2401.1606},{"date":"2020-08-07","close":2396.7952},{"date":"2020-08-10","close":2436.0869},{"date":"2020-08-11","close":2558.3279},{"date":"2020-08-12","close":2466.647},{"date":"2020-08-13","close":2623.814},{"date":"2020-08-14","close":2527.7678},{"date":"2020-08-18","close":2283.2856},{"date":"2020-08-19","close":2348.7717},{"date":"2020-08-20","close":2191.6047},{"date":"2020-08-21","close":2191.6047},{"date":"2020-08-24","close":2226.531},{"date":"2020-08-25","close":2292.0173},{"date":"2020-08-26","close":2283.2856},{"date":"2020-08-27","close":2226.531},{"date":"2020-08-28","close":2239.6282},{"date":"2020-08-31","close":2257.0911},{"date":"2020-09-01","close":2287.6516},{"date":"2020-09-02","close":2296.3833},{"date":"2020-09-03","close":2326.9431},{"date":"2020-09-04","close":2292.0173},{"date":"2020-09-07","close":2396.7952},{"date":"2020-09-08","close":2383.698},{"date":"2020-09-09","close":2388.0637},{"date":"2020-09-10","close":2405.5264},{"date":"2020-09-11","close":2396.7952},{"date":"2020-09-14","close":2409.8926},{"date":"2020-09-15","close":2475.3784},{"date":"2020-09-16","close":2418.6235},{"date":"2020-09-17","close":2370.6008},{"date":"2020-09-18","close":2361.8691},{"date":"2020-09-21","close":2318.2119},{"date":"2020-09-22","close":2287.6516},{"date":"2020-09-23","close":2261.4573},{"date":"2020-09-24","close":2156.679},{"date":"2020-09-25","close":2248.3599},{"date":"2020-09-28","close":2309.48},{"date":"2020-09-29","close":2305.1143},{"date":"2020-10-05","close":2331.3088},{"date":"2020-10-06","close":2370.6008},{"date":"2020-10-07","close":2422.9893},{"date":"2020-10-08","close":2427.355},{"date":"2020-10-12","close":2374.9666},{"date":"2020-10-13","close":2379.332},{"date":"2020-10-14","close":2370.6008},{"date":"2020-10-15","close":2357.5037},{"date":"2020-10-16","close":2348.7717},{"date":"2020-10-19","close":2340.0405},{"date":"2020-10-20","close":2318.2119},{"date":"2020-10-21","close":2383.698},{"date":"2020-10-22","close":2444.8181},{"date":"2020-10-23","close":2357.5037},{"date":"2020-10-26","close":2270.1882},{"date":"2020-10-27","close":2235.2625},{"date":"2020-10-28","close":2243.9939},{"date":"2020-10-29","close":2191.6047},{"date":"2020-10-30","close":2156.679},{"date":"2020-11-02","close":2191.6047},{"date":"2020-11-03","close":2235.2625},{"date":"2020-11-04","close":2248.3599},{"date":"2020-11-05","close":2257.0911},{"date":"2020-11-06","close":2226.531},{"date":"2020-11-09","close":2278.9199},{"date":"2020-11-10","close":2305.1143},{"date":"2020-11-11","close":2348.7717},{"date":"2020-11-12","close":2344.4062},{"date":"2020-11-13","close":2331.3088},{"date":"2020-11-16","close":2379.332},{"date":"2020-11-17","close":2366.2349},{"date":"2020-11-18","close":2366.2349},{"date":"2020-11-19","close":2344.4062},{"date":"2020-11-20","close":2383.698},{"date":"2020-11-23","close":2401.1606},{"date":"2020-11-24","close":2431.7209},{"date":"2020-11-25","close":2379.332},{"date":"2020-11-26","close":2383.698},{"date":"2020-11-27","close":2379.332},{"date":"2020-11-30","close":2357.5037},{"date":"2020-12-01","close":3064.7544},{"date":"2020-12-02","close":3042.9258},{"date":"2020-12-03","close":3029.8284},{"date":"2020-12-04","close":3138.9724},{"date":"2020-12-07","close":3173.8982},{"date":"2020-12-08","close":3230.6531},{"date":"2020-12-09","close":3064.7544},{"date":"2020-12-10","close":3104.0459},{"date":"2020-12-11","close":3016.7314},{"date":"2020-12-14","close":3073.4856},{"date":"2020-12-15","close":2968.708},{"date":"2020-12-16","close":3042.9258},{"date":"2020-12-17","close":2920.6843},{"date":"2020-12-18","close":2964.3423},{"date":"2020-12-21","close":2994.9023},{"date":"2020-12-22","close":2907.5876},{"date":"2020-12-23","close":2920.6843},{"date":"2020-12-24","close":2951.2449},{"date":"2020-12-28","close":2829.0042},{"date":"2020-12-29","close":2993.0686},{"date":"2020-12-30","close":3032.9763},{"date":"2021-01-04","close":3095.0549},{"date":"2021-01-05","close":3498.5645},{"date":"2021-01-06","close":3498.5645},{"date":"2021-01-07","close":3418.7495},{"date":"2021-01-08","close":3436.4861},{"date":"2021-01-11","close":3210.3433},{"date":"2021-01-12","close":3276.8557},{"date":"2021-01-13","close":3285.7244},{"date":"2021-01-14","close":3378.8423},{"date":"2021-01-15","close":3316.7632},{"date":"2021-01-18","close":3024.1079},{"date":"2021-01-19","close":3126.094},{"date":"2021-01-20","close":3166.0017},{"date":"2021-01-21","close":3236.9482},{"date":"2021-01-22","close":3152.6987},{"date":"2021-01-25","close":3103.9229},{"date":"2021-01-26","close":3024.1079},{"date":"2021-01-27","close":3015.2395},{"date":"2021-01-28","close":2930.99},{"date":"2021-01-29","close":2842.3064},{"date":"2021-02-01","close":2873.3459},{"date":"2021-02-02","close":2975.332},{"date":"2021-02-03","close":3041.8445},{"date":"2021-02-04","close":2997.5027},{"date":"2021-02-05","close":3015.2395},{"date":"2021-02-08","close":2957.595},{"date":"2021-02-09","close":2948.7268},{"date":"2021-02-10","close":2926.5559},{"date":"2021-02-15","close":2984.2002},{"date":"2021-02-16","close":3108.3574},{"date":"2021-02-17","close":3143.8306},{"date":"2021-02-18","close":3148.2649},{"date":"2021-02-19","close":3294.5925},{"date":"2021-02-22","close":3401.0127},{"date":"2021-02-23","close":3281.2903},{"date":"2021-02-24","close":3112.7913},{"date":"2021-02-25","close":3232.5142},{"date":"2021-02-26","close":3290.1584},{"date":"2021-03-02","close":3241.3826},{"date":"2021-03-03","close":3423.1836},{"date":"2021-03-04","close":3307.895},{"date":"2021-03-05","close":3369.9734},{"date":"2021-03-08","close":3281.2903},{"date":"2021-03-09","close":3321.1975},{"date":"2021-03-10","close":3361.105},{"date":"2021-03-11","close":3432.0515},{"date":"2021-03-12","close":3405.4468},{"date":"2021-03-15","close":3365.5393},{"date":"2021-03-16","close":3352.2368},{"date":"2021-03-17","close":3361.105},{"date":"2021-03-18","close":3467.5251},{"date":"2021-03-19","close":3387.71},{"date":"2021-03-22","close":3369.9734},{"date":"2021-03-23","close":3281.2903},{"date":"2021-03-24","close":3281.2903},{"date":"2021-03-25","close":3299.0271},{"date":"2021-03-26","close":3352.2368},{"date":"2021-03-29","close":3401.0127},{"date":"2021-03-30","close":3361.105},{"date":"2021-03-31","close":3556.2087},{"date":"2021-04-01","close":3485.262},{"date":"2021-04-02","close":3547.3403},{"date":"2021-04-05","close":3822.2595},{"date":"2021-04-06","close":3808.9565},{"date":"2021-04-07","close":4137.0859},{"date":"2021-04-08","close":4372.0972},{"date":"2021-04-09","close":4203.5986},{"date":"2021-04-12","close":4181.4277},{"date":"2021-04-13","close":4052.8367},{"date":"2021-04-14","close":4114.9146},{"date":"2021-04-15","close":3990.7576},{"date":"2021-04-16","close":3981.8899},{"date":"2021-04-19","close":4110.481},{"date":"2021-04-20","close":4252.374},{"date":"2021-04-21","close":4123.7832},{"date":"2021-04-22","close":4336.624},{"date":"2021-04-23","close":4469.6494},{"date":"2021-04-26","close":4363.229},{"date":"2021-04-27","close":5205.7227},{"date":"2021-04-28","close":5161.3799},{"date":"2021-04-29","close":5338.7476},{"date":"2021-04-30","close":5125.9067},{"date":"2021-05-03","close":4921.9346},{"date":"2021-05-04","close":5099.3022},{"date":"2021-05-06","close":5427.4312},{"date":"2021-05-07","close":5329.8794},{"date":"2021-05-10","close":5374.2207},{"date":"2021-05-11","close":5578.1934},{"date":"2021-05-12","close":5383.0894},{"date":"2021-05-13","close":5125.9067},{"date":"2021-05-14","close":5037.2236},{"date":"2021-05-17","close":4895.3306},{"date":"2021-05-18","close":4957.4087},{"date":"2021-05-20","close":4966.2764},{"date":"2021-05-21","close":4788.9102},{"date":"2021-05-24","close":4629.2793},{"date":"2021-05-25","close":4576.0698},{"date":"2021-05-26","close":4505.1221},{"date":"2021-05-27","close":4629.2793},{"date":"2021-05-28","close":4850.9883},{"date":"2021-05-31","close":4797.7783},{"date":"2021-06-01","close":4788.9102},{"date":"2021-06-02","close":4771.1729},{"date":"2021-06-03","close":4682.4893},{"date":"2021-06-04","close":4788.9102},{"date":"2021-06-07","close":4647.0166},{"date":"2021-06-08","close":4611.5425},{"date":"2021-06-09","close":4576.0698},{"date":"2021-06-10","close":4513.9917},{"date":"2021-06-11","close":4647.0166},{"date":"2021-06-14","close":4744.5684},{"date":"2021-06-15","close":4762.3052},{"date":"2021-06-16","close":4797.7783},{"date":"2021-06-17","close":4753.4365},{"date":"2021-06-18","close":4691.3574},{"date":"2021-06-21","close":4593.8066},{"date":"2021-06-22","close":4700.2261},{"date":"2021-06-23","close":4673.6216},{"date":"2021-06-24","close":4762.3052},{"date":"2021-06-25","close":4717.9634},{"date":"2021-06-28","close":4824.3838},{"date":"2021-06-29","close":4735.6997},{"date":"2021-06-30","close":4700.2261},{"date":"2021-07-01","close":4673.6216},{"date":"2021-07-02","close":4726.8311},{"date":"2021-07-05","close":4664.7534},{"date":"2021-07-06","close":4682.4893},{"date":"2021-07-07","close":4611.5425},{"date":"2021-07-08","close":4522.8594},{"date":"2021-07-09","close":4496.2539},{"date":"2021-07-12","close":4549.4644},{"date":"2021-07-13","close":4629.2793},{"date":"2021-07-14","close":4576.0698},{"date":"2021-07-15","close":4549.4644},{"date":"2021-07-16","close":4513.9917},{"date":"2021-07-19","close":4434.1763},{"date":"2021-07-20","close":4372.0972},{"date":"2021-07-21","close":4372.0972},{"date":"2021-07-22","close":4416.439},{"date":"2021-07-23","close":4513.9917},{"date":"2021-07-26","close":4469.6494},{"date":"2021-07-27","close":4664.7534},{"date":"2021-07-28","close":4611.5425},{"date":"2021-07-29","close":4584.9375},{"date":"2021-07-30","close":4584.9375},{"date":"2021-08-02","close":4558.3325},{"date":"2021-08-03","close":4451.9121},{"date":"2021-08-04","close":4531.7271},{"date":"2021-08-05","close":4611.5425},{"date":"2021-08-06","close":4531.7271},{"date":"2021-08-09","close":4469.6494},{"date":"2021-08-10","close":4407.5708},{"date":"2021-08-11","close":4363.229},{"date":"2021-08-12","close":4385.4004},{"date":"2021-08-13","close":4323.3218},{"date":"2021-08-17","close":4101.6128},{"date":"2021-08-18","close":4234.6377},{"date":"2021-08-19","close":4075.0083},{"date":"2021-08-20","close":3871.0349},{"date":"2021-08-23","close":3902.0752},{"date":"2021-08-24","close":4088.3098},{"date":"2021-08-25","close":4145.9546},{"date":"2021-08-26","close":4132.6519},{"date":"2021-08-27","close":4123.7832},{"date":"2021-08-30","close":4243.5063},{"date":"2021-08-31","close":4194.73},{"date":"2021-09-01","close":4234.6377},{"date":"2021-09-02","close":4358.7949},{"date":"2021-09-03","close":4310.0181},{"date":"2021-09-06","close":4292.2822},{"date":"2021-09-07","close":4354.3608},{"date":"2021-09-08","close":4434.1763},{"date":"2021-09-09","close":4345.4922},{"date":"2021-09-10","close":4323.3218},{"date":"2021-09-13","close":4270.1113},{"date":"2021-09-14","close":4247.9399},{"date":"2021-09-15","close":4150.3882},{"date":"2021-09-16","close":4287.8477},{"date":"2021-09-17","close":4168.125},{"date":"2021-09-23","close":4057.2708},{"date":"2021-09-24","close":4043.9685},{"date":"2021-09-27","close":4092.7444},{"date":"2021-09-28","close":3981.8899},{"date":"2021-09-29","close":3910.9429},{"date":"2021-09-30","close":3915.3772},{"date":"2021-10-01","close":3791.22},{"date":"2021-10-05","close":3596.1165},{"date":"2021-10-06","close":3396.5786},{"date":"2021-10-07","close":3636.0242},{"date":"2021-10-08","close":3622.7212},{"date":"2021-10-12","close":3609.4192},{"date":"2021-10-13","close":3813.3909},{"date":"2021-10-14","close":3977.4558},{"date":"2021-10-15","close":4017.363},{"date":"2021-10-18","close":4017.363},{"date":"2021-10-19","close":3941.9822},{"date":"2021-10-20","close":3933.114},{"date":"2021-10-21","close":3862.1672},{"date":"2021-10-22","close":3777.9177},{"date":"2021-10-25","close":3835.562},{"date":"2021-10-26","close":3839.9961},{"date":"2021-10-27","close":3844.4307},{"date":"2021-10-28","close":3839.9961},{"date":"2021-10-29","close":3906.5088},{"date":"2021-11-01","close":3786.7859},{"date":"2021-11-02","close":3795.6543},{"date":"2021-11-03","close":3675.9316},{"date":"2021-11-04","close":3636.0242},{"date":"2021-11-05","close":3591.6824},{"date":"2021-11-08","close":3627.1558},{"date":"2021-11-09","close":3591.6824},{"date":"2021-11-10","close":3476.3938},{"date":"2021-11-11","close":3387.71},{"date":"2021-11-12","close":3511.8672},{"date":"2021-11-15","close":3538.4722},{"date":"2021-11-16","close":3489.6963},{"date":"2021-11-17","close":3418.7495},{"date":"2021-11-18","close":3480.8279},{"date":"2021-11-19","close":3618.2871},{"date":"2021-11-22","close":3529.6038},{"date":"2021-11-23","close":3777.9177},{"date":"2021-11-24","close":3556.2087},{"date":"2021-11-25","close":3507.4329},{"date":"2021-11-26","close":3396.5786},{"date":"2021-11-29","close":3263.5535},{"date":"2021-11-30","close":3019.6736},{"date":"2021-12-01","close":3174.8699},{"date":"2021-12-02","close":3290.1584},{"date":"2021-12-03","close":3325.6318},{"date":"2021-12-06","close":3343.3684},{"date":"2021-12-07","close":3338.9343},{"date":"2021-12-08","close":3325.6318},{"date":"2021-12-09","close":3361.105},{"date":"2021-12-10","close":3347.8025},{"date":"2021-12-13","close":3361.105},{"date":"2021-12-14","close":3316.7632},{"date":"2021-12-15","close":3281.2903},{"date":"2021-12-16","close":3316.7632},{"date":"2021-12-17","close":3369.9734},{"date":"2021-12-20","close":3316.7632},{"date":"2021-12-21","close":3267.9873},{"date":"2021-12-22","close":3294.5925},{"date":"2021-12-23","close":3325.6318},{"date":"2021-12-24","close":3347.8025},{"date":"2021-12-27","close":3374.4077},{"date":"2021-12-28","close":3387.71},{"date":"2021-12-29","close":3491.7388},{"date":"2021-12-30","close":3464.6008},{"date":"2022-01-03","close":3800.0},{"date":"2022-01-04","close":3564.1064},{"date":"2022-01-05","close":3622.905},{"date":"2022-01-06","close":3686.2268},{"date":"2022-01-07","close":3654.5659},{"date":"2022-01-10","close":3659.0889},{"date":"2022-01-11","close":3609.3362},{"date":"2022-01-12","close":3654.5659},{"date":"2022-01-13","close":3645.52},{"date":"2022-01-14","close":3681.7041},{"date":"2022-01-17","close":3604.8135},{"date":"2022-01-18","close":3460.0779},{"date":"2022-01-19","close":3383.1873},{"date":"2022-01-20","close":3451.0317},{"date":"2022-01-21","close":3428.417},{"date":"2022-01-24","close":3460.0779},{"date":"2022-01-25","close":3659.0889},{"date":"2022-01-26","close":3659.0889},{"date":"2022-01-27","close":3383.1873},{"date":"2022-01-28","close":3505.3076},{"date":"2022-02-03","close":3690.7495},{"date":"2022-02-04","close":3754.0715},{"date":"2022-02-07","close":3749.5486},{"date":"2022-02-08","close":3749.5486},{"date":"2022-02-09","close":3749.5486},{"date":"2022-02-10","close":3808.3474},{"date":"2022-02-11","close":3645.52},{"date":"2022-02-14","close":3925.9446},{"date":"2022-02-15","close":3681.7041},{"date":"2022-02-16","close":3758.5947},{"date":"2022-02-17","close":3681.7041},{"date":"2022-02-18","close":3790.2556},{"date":"2022-02-21","close":3790.2556},{"date":"2022-02-22","close":3790.2556},{"date":"2022-02-23","close":3790.2556},{"date":"2022-02-24","close":3785.7327},{"date":"2022-02-25","close":3781.2097},{"date":"2022-02-28","close":3781.2097},{"date":"2022-03-02","close":3944.0366},{"date":"2022-03-03","close":3903.3301},{"date":"2022-03-04","close":3903.3301},{"date":"2022-03-07","close":4134.002},{"date":"2022-03-08","close":3921.4219},{"date":"2022-03-10","close":3921.4219},{"date":"2022-03-11","close":3912.3757},{"date":"2022-03-14","close":3962.1282},{"date":"2022-03-15","close":3962.1282},{"date":"2022-03-16","close":3934.9907},{"date":"2022-03-17","close":3934.9907},{"date":"2022-03-18","close":4057.1111},{"date":"2022-03-21","close":4147.5708},{"date":"2022-03-22","close":4355.6274},{"date":"2022-03-23","close":5282.8379},{"date":"2022-03-24","close":4902.9082},{"date":"2022-03-25","close":4712.9429},{"date":"2022-03-28","close":4785.3101},{"date":"2022-03-29","close":4595.3452},{"date":"2022-03-30","close":4568.2075},{"date":"2022-03-31","close":4613.4375},{"date":"2022-04-01","close":4541.0698},{"date":"2022-04-04","close":4568.2075},{"date":"2022-04-05","close":4541.0698},{"date":"2022-04-06","close":4577.2534},{"date":"2022-04-07","close":4423.4727},{"date":"2022-04-08","close":4323.9668},{"date":"2022-04-11","close":4364.6733},{"date":"2022-04-12","close":4346.582},{"date":"2022-04-13","close":4400.8579},{"date":"2022-04-14","close":4504.8857},{"date":"2022-04-15","close":4541.0698},{"date":"2022-04-18","close":4694.8506},{"date":"2022-04-19","close":4731.0347},{"date":"2022-04-20","close":5002.4136},{"date":"2022-04-21","close":4821.4941},{"date":"2022-04-22","close":4749.127},{"date":"2022-04-25","close":4975.2749},{"date":"2022-04-26","close":5174.2866},{"date":"2022-04-27","close":5056.6895},{"date":"2022-04-28","close":5029.5508},{"date":"2022-04-29","close":4884.8159},{"date":"2022-05-02","close":4848.6323},{"date":"2022-05-03","close":4830.5405},{"date":"2022-05-04","close":4821.4941},{"date":"2022-05-06","close":4613.4375},{"date":"2022-05-09","close":4840.0},{"date":"2022-05-10","close":4400.8579},{"date":"2022-05-11","close":4342.0581},{"date":"2022-05-12","close":4192.8003},{"date":"2022-05-13","close":4219.9385},{"date":"2022-05-16","close":4369.1968},{"date":"2022-05-17","close":4450.6104},{"date":"2022-05-18","close":4405.3799},{"date":"2022-05-19","close":4342.0581},{"date":"2022-05-20","close":4613.4375},{"date":"2022-05-23","close":4667.7134},{"date":"2022-05-24","close":4387.2881},{"date":"2022-05-25","close":4337.5356},{"date":"2022-05-26","close":4269.6909},{"date":"2022-05-27","close":4287.7827},{"date":"2022-05-30","close":4346.582},{"date":"2022-05-31","close":4346.582},{"date":"2022-06-02","close":4314.9204},{"date":"2022-06-03","close":4319.4438},{"date":"2022-06-07","close":4278.7368},{"date":"2022-06-08","close":4197.3232},{"date":"2022-06-09","close":4070.6794},{"date":"2022-06-10","close":4088.7715},{"date":"2022-06-13","close":3781.2097},{"date":"2022-06-14","close":3663.6121},{"date":"2022-06-15","close":3500.7844},{"date":"2022-06-16","close":3555.0605},{"date":"2022-06-17","close":3555.0605},{"date":"2022-06-20","close":3310.8196},{"date":"2022-06-21","close":3319.866},{"date":"2022-06-22","close":3120.8545},{"date":"2022-06-23","close":2921.8438},{"date":"2022-06-24","close":3075.6248},{"date":"2022-06-27","close":3279.1587},{"date":"2022-06-28","close":3310.8196},{"date":"2022-06-29","close":3301.7739},{"date":"2022-06-30","close":3175.1304},{"date":"2022-07-01","close":3116.3315},{"date":"2022-07-04","close":3016.8259},{"date":"2022-07-05","close":3247.498},{"date":"2022-07-06","close":3202.2683},{"date":"2022-07-07","close":3229.4062},{"date":"2022-07-08","close":3274.636},{"date":"2022-07-11","close":3292.7278},{"date":"2022-07-12","close":3134.4233},{"date":"2022-07-13","close":3161.5615},{"date":"2022-07-14","close":3179.6533},{"date":"2022-07-15","close":3107.2856},{"date":"2022-07-18","close":3166.0845},{"date":"2022-07-19","close":3224.8833},{"date":"2022-07-20","close":3270.113},{"date":"2022-07-21","close":3297.2507},{"date":"2022-07-22","close":3274.636},{"date":"2022-07-25","close":3301.7739},{"date":"2022-07-26","close":3337.9575},{"date":"2022-07-27","close":3306.2966},{"date":"2022-07-28","close":3419.3711},{"date":"2022-07-29","close":3396.7563},{"date":"2022-08-01","close":3396.7563},{"date":"2022-08-02","close":3328.9116},{"date":"2022-08-03","close":3419.3711},{"date":"2022-08-04","close":3455.5547},{"date":"2022-08-05","close":3460.0779},{"date":"2022-08-08","close":3432.9399},{"date":"2022-08-09","close":3491.7388},{"date":"2022-08-10","close":3487.2158},{"date":"2022-08-11","close":3745.0256},{"date":"2022-08-12","close":3713.365},{"date":"2022-08-16","close":3790.2556},{"date":"2022-08-17","close":3659.0889},{"date":"2022-08-18","close":3600.2903},{"date":"2022-08-19","close":3595.7671},{"date":"2022-08-22","close":3473.647},{"date":"2022-08-23","close":3546.0144},{"date":"2022-08-24","close":3591.2444},{"date":"2022-08-25","close":3622.905},{"date":"2022-08-26","close":3591.2444},{"date":"2022-08-29","close":3469.1238},{"date":"2022-08-30","close":3622.905},{"date":"2022-08-31","close":3650.043},{"date":"2022-09-01","close":3527.9226},{"date":"2022-09-02","close":3491.7388},{"date":"2022-09-05","close":3455.5547},{"date":"2022-09-06","close":3532.4453},{"date":"2022-09-07","close":3374.1414},{"date":"2022-09-08","close":3337.9575},{"date":"2022-09-13","close":3514.3538},{"date":"2022-09-14","close":3586.7214},{"date":"2022-09-15","close":3518.8767},{"date":"2022-09-16","close":3550.5374},{"date":"2022-09-19","close":3356.0496},{"date":"2022-09-20","close":3622.905},{"date":"2022-09-21","close":3514.3538},{"date":"2022-09-22","close":3396.7563},{"date":"2022-09-23","close":4414.4263},{"date":"2022-09-26","close":4102.3408},{"date":"2022-09-27","close":3948.5593},{"date":"2022-09-28","close":3722.4106},{"date":"2022-09-29","close":3591.2444},{"date":"2022-09-30","close":3776.6868},{"date":"2022-10-04","close":3939.5137},{"date":"2022-10-05","close":3871.6689},{"date":"2022-10-06","close":4170.1855},{"date":"2022-10-07","close":3989.2664},{"date":"2022-10-11","close":3826.4392},{"date":"2022-10-12","close":3695.2727},{"date":"2022-10-13","close":3378.6646},{"date":"2022-10-14","close":3423.894},{"date":"2022-10-17","close":3392.2332},{"date":"2022-10-18","close":3455.5547},{"date":"2022-10-19","close":3432.9399},{"date":"2022-10-20","close":3441.9863},{"date":"2022-10-21","close":3283.6821},{"date":"2022-10-24","close":3306.2966},{"date":"2022-10-25","close":3256.5439},{"date":"2022-10-26","close":3134.4233},{"date":"2022-10-27","close":3143.4695},{"date":"2022-10-28","close":3034.9182},{"date":"2022-10-31","close":3062.0559},{"date":"2022-11-01","close":3175.1304},{"date":"2022-11-02","close":3147.9924},{"date":"2022-11-03","close":3147.9924},{"date":"2022-11-04","close":3129.9009},{"date":"2022-11-07","close":3202.2683},{"date":"2022-11-08","close":3215.8369},{"date":"2022-11-09","close":3247.498},{"date":"2022-11-10","close":3242.9751},{"date":"2022-11-11","close":3283.6821},{"date":"2022-11-14","close":3297.2507},{"date":"2022-11-15","close":3319.866},{"date":"2022-11-16","close":3315.343},{"date":"2022-11-17","close":3265.5898},{"date":"2022-11-18","close":3242.9751},{"date":"2022-11-21","close":3206.7913},{"date":"2022-11-22","close":3283.6821},{"date":"2022-11-23","close":3306.2966},{"date":"2022-11-24","close":3333.4346},{"date":"2022-11-25","close":3324.3889},{"date":"2022-11-28","close":3288.2051},{"date":"2022-11-29","close":3347.0039},{"date":"2022-11-30","close":3378.6646},{"date":"2022-12-01","close":3378.6646},{"date":"2022-12-02","close":3360.5725},{"date":"2022-12-05","close":3347.0039},{"date":"2022-12-06","close":3247.498},{"date":"2022-12-07","close":3211.3142},{"date":"2022-12-08","close":3102.7627},{"date":"2022-12-09","close":3129.9009},{"date":"2022-12-12","close":3116.3315},{"date":"2022-12-13","close":3120.8545},{"date":"2022-12-14","close":3193.2224},{"date":"2022-12-15","close":3152.5154},{"date":"2022-12-16","close":3093.717},{"date":"2022-12-19","close":3062.0559},{"date":"2022-12-20","close":2953.5044},{"date":"2022-12-21","close":2971.5964},{"date":"2022-12-22","close":3071.1018},{"date":"2022-12-23","close":3043.9639},{"date":"2022-12-26","close":3034.9182},{"date":"2022-12-27","close":3048.4871},{"date":"2022-12-28","close":3057.6689},{"date":"2022-12-29","close":2956.665},{"date":"2023-01-02","close":2887.7986},{"date":"2023-01-03","close":2851.0698},{"date":"2023-01-04","close":2901.5718},{"date":"2023-01-05","close":2929.1184},{"date":"2023-01-06","close":3007.167},{"date":"2023-01-09","close":3066.8516},{"date":"2023-01-10","close":3076.0334},{"date":"2023-01-11","close":3131.1267},{"date":"2023-01-12","close":3144.8999},{"date":"2023-01-13","close":3154.0823},{"date":"2023-01-16","close":3121.9443},{"date":"2023-01-17","close":3135.7175},{"date":"2023-01-18","close":3085.2156},{"date":"2023-01-19","close":3066.8516},{"date":"2023-01-20","close":3085.2156},{"date":"2023-01-25","close":3167.8555},{"date":"2023-01-26","close":3195.4021},{"date":"2023-01-27","close":3195.4021},{"date":"2023-01-30","close":3135.7175},{"date":"2023-01-31","close":3135.7175},{"date":"2023-02-01","close":3181.6287},{"date":"2023-02-02","close":3241.313},{"date":"2023-02-03","close":3250.4954},{"date":"2023-02-06","close":3255.0859},{"date":"2023-02-07","close":3264.2683},{"date":"2023-02-08","close":3245.9043},{"date":"2023-02-09","close":3255.0859},{"date":"2023-02-10","close":3218.3574},{"date":"2023-02-13","close":3250.4954},{"date":"2023-02-14","close":3245.9043},{"date":"2023-02-15","close":3268.8596},{"date":"2023-02-16","close":3264.2683},{"date":"2023-02-17","close":3369.8638},{"date":"2023-02-20","close":3429.5479},{"date":"2023-02-21","close":3484.6409},{"date":"2023-02-22","close":3402.0015},{"date":"2023-02-23","close":3342.3169},{"date":"2023-02-24","close":3268.8596},{"date":"2023-02-27","close":3411.1836},{"date":"2023-02-28","close":3397.4102},{"date":"2023-03-02","close":3461.6855},{"date":"2023-03-03","close":3457.0945},{"date":"2023-03-06","close":3434.1389},{"date":"2023-03-07","close":3438.7297},{"date":"2023-03-08","close":3365.2727},{"date":"2023-03-09","close":3291.8149},{"date":"2023-03-10","close":3199.9934},{"date":"2023-03-13","close":3172.4463},{"date":"2023-03-14","close":3011.7583},{"date":"2023-03-15","close":3135.7175},{"date":"2023-03-16","close":3034.7136},{"date":"2023-03-17","close":3098.989},{"date":"2023-03-20","close":3163.2642},{"date":"2023-03-21","close":3121.9443},{"date":"2023-03-22","close":3131.1267},{"date":"2023-03-23","close":3085.2156},{"date":"2023-03-24","close":3098.989},{"date":"2023-03-27","close":3098.989},{"date":"2023-03-28","close":3163.2642},{"date":"2023-03-29","close":3163.2642},{"date":"2023-03-30","close":3255.0859},{"date":"2023-03-31","close":3222.9485},{"date":"2023-04-03","close":3291.8149},{"date":"2023-04-04","close":3314.7703},{"date":"2023-04-05","close":3264.2683},{"date":"2023-04-06","close":3278.0417},{"date":"2023-04-07","close":3232.1309},{"date":"2023-04-10","close":3195.4021},{"date":"2023-04-11","close":3268.8596},{"date":"2023-04-12","close":3278.0417},{"date":"2023-04-13","close":3360.6814},{"date":"2023-04-14","close":3544.3252},{"date":"2023-04-17","close":3411.1836},{"date":"2023-04-18","close":3379.0459},{"date":"2023-04-19","close":3503.0056},{"date":"2023-04-20","close":3356.0901},{"date":"2023-04-21","close":3268.8596},{"date":"2023-04-24","close":3186.2195},{"date":"2023-04-25","close":3167.8555},{"date":"2023-04-26","close":3117.3535},{"date":"2023-04-27","close":3158.6733},{"date":"2023-04-28","close":3108.1714},{"date":"2023-05-02","close":3190.811},{"date":"2023-05-03","close":3232.1309},{"date":"2023-05-04","close":3172.4463},{"date":"2023-05-08","close":3186.2195},{"date":"2023-05-09","close":3172.4463},{"date":"2023-05-10","close":3158.6733},{"date":"2023-05-11","close":3314.7703},{"date":"2023-05-12","close":3250.4954},{"date":"2023-05-15","close":3213.7664},{"date":"2023-05-16","close":3167.8555},{"date":"2023-05-17","close":3199.9934},{"date":"2023-05-18","close":3268.8596},{"date":"2023-05-19","close":3282.6331},{"date":"2023-05-22","close":3291.8149},{"date":"2023-05-23","close":3310.1792},{"date":"2023-05-24","close":3291.8149},{"date":"2023-05-25","close":3314.7703},{"date":"2023-05-26","close":3227.5396},{"date":"2023-05-30","close":3250.4954},{"date":"2023-05-31","close":3255.0859},{"date":"2023-06-01","close":3300.9971},{"date":"2023-06-02","close":3314.7703},{"date":"2023-06-05","close":3356.0901},{"date":"2023-06-07","close":3365.2727},{"date":"2023-06-08","close":3379.0459},{"date":"2023-06-09","close":3356.0901},{"date":"2023-06-12","close":3323.9526},{"date":"2023-06-13","close":3337.7258},{"date":"2023-06-14","close":3323.9526},{"date":"2023-06-15","close":3388.2278},{"date":"2023-06-16","close":3388.2278},{"date":"2023-06-19","close":3521.3696},{"date":"2023-06-20","close":3470.8679},{"date":"2023-06-21","close":3374.4548},{"date":"2023-06-22","close":3333.135},{"date":"2023-06-23","close":3255.0859},{"date":"2023-06-26","close":3328.5439},{"date":"2023-06-27","close":3383.637},{"date":"2023-06-28","close":3397.4102},{"date":"2023-06-29","close":3379.0459},{"date":"2023-06-30","close":3379.0459},{"date":"2023-07-03","close":3411.1836},{"date":"2023-07-04","close":3420.3657},{"date":"2023-07-05","close":3365.2727},{"date":"2023-07-06","close":3227.5396},{"date":"2023-07-07","close":3172.4463},{"date":"2023-07-10","close":3314.7703},{"date":"2023-07-11","close":3255.0859},{"date":"2023-07-12","close":3282.6331},{"date":"2023-07-13","close":3310.1792},{"date":"2023-07-14","close":3282.6331},{"date":"2023-07-17","close":3296.406},{"date":"2023-07-18","close":3213.7664},{"date":"2023-07-19","close":3154.0823},{"date":"2023-07-20","close":3167.8555},{"date":"2023-07-21","close":3121.9443},{"date":"2023-07-24","close":3043.8958},{"date":"2023-07-25","close":2975.0295},{"date":"2023-07-26","close":2818.9321},{"date":"2023-07-27","close":2929.1184},{"date":"2023-07-28","close":3043.8958},{"date":"2023-07-31","close":3057.6689},{"date":"2023-08-01","close":3062.2605},{"date":"2023-08-02","close":3066.8516},{"date":"2023-08-03","close":3020.9404},{"date":"2023-08-04","close":3062.2605},{"date":"2023-08-07","close":3020.9404},{"date":"2023-08-08","close":2942.8918},{"date":"2023-08-09","close":2975.0295},{"date":"2023-08-10","close":2961.2561},{"date":"2023-08-11","close":3002.5759},{"date":"2023-08-14","close":2975.0295},{"date":"2023-08-16","close":2860.2522},{"date":"2023-08-17","close":2860.2522},{"date":"2023-08-18","close":2855.6609},{"date":"2023-08-21","close":2846.479},{"date":"2023-08-22","close":2805.1589},{"date":"2023-08-23","close":2814.3413},{"date":"2023-08-24","close":2855.6609},{"date":"2023-08-25","close":2846.479},{"date":"2023-08-28","close":2915.3452},{"date":"2023-08-29","close":2933.7097},{"date":"2023-08-30","close":2919.9363},{"date":"2023-08-31","close":2906.1631},{"date":"2023-09-01","close":2906.1631},{"date":"2023-09-04","close":2933.7097},{"date":"2023-09-05","close":2952.0737},{"date":"2023-09-06","close":2910.7542},{"date":"2023-09-07","close":2892.3899},{"date":"2023-09-08","close":3172.4463},{"date":"2023-09-11","close":3034.7136},{"date":"2023-09-12","close":3039.3047},{"date":"2023-09-13","close":2993.3938},{"date":"2023-09-14","close":2979.6208},{"date":"2023-09-15","close":3030.1226},{"date":"2023-09-18","close":2984.2114},{"date":"2023-09-19","close":2961.2561},{"date":"2023-09-20","close":2933.7097},{"date":"2023-09-21","close":2887.7986},{"date":"2023-09-22","close":2915.3452},{"date":"2023-09-25","close":2869.4341},{"date":"2023-09-26","close":2823.5232},{"date":"2023-09-27","close":2841.8877},{"date":"2023-10-04","close":2800.5676},{"date":"2023-10-05","close":2763.8391},{"date":"2023-10-06","close":2809.75},{"date":"2023-10-10","close":2809.75},{"date":"2023-10-11","close":2855.6609},{"date":"2023-10-12","close":2906.1631},{"date":"2023-10-13","close":2828.1145},{"date":"2023-10-16","close":2795.9768},{"date":"2023-10-17","close":2832.7056},{"date":"2023-10-18","close":2929.1184},{"date":"2023-10-19","close":2919.9363},{"date":"2023-10-20","close":2846.479},{"date":"2023-10-23","close":2782.2036},{"date":"2023-10-24","close":2841.8877},{"date":"2023-10-25","close":2841.8877},{"date":"2023-10-26","close":2713.3369},{"date":"2023-10-27","close":2717.928},{"date":"2023-10-30","close":2759.2478},{"date":"2023-10-31","close":2717.928},{"date":"2023-11-01","close":2745.4749},{"date":"2023-11-02","close":2805.1589},{"date":"2023-11-03","close":2814.3413},{"date":"2023-11-06","close":2841.8877},{"date":"2023-11-07","close":2814.3413},{"date":"2023-11-08","close":2795.9768},{"date":"2023-11-09","close":2800.5676},{"date":"2023-11-10","close":2786.7944},{"date":"2023-11-13","close":2754.657},{"date":"2023-11-14","close":2795.9768},{"date":"2023-11-15","close":2855.6609},{"date":"2023-11-16","close":2851.0698},{"date":"2023-11-17","close":2828.1145},{"date":"2023-11-20","close":2837.2966},{"date":"2023-11-21","close":2841.8877},{"date":"2023-11-22","close":2846.479},{"date":"2023-11-23","close":2841.8877},{"date":"2023-11-24","close":2832.7056},{"date":"2023-11-27","close":2828.1145},{"date":"2023-11-28","close":2832.7056},{"date":"2023-11-29","close":2828.1145},{"date":"2023-11-30","close":2846.479},{"date":"2023-12-01","close":2851.0698},{"date":"2023-12-04","close":2860.2522},{"date":"2023-12-05","close":2846.479},{"date":"2023-12-06","close":2855.6609},{"date":"2023-12-07","close":2860.2522},{"date":"2023-12-08","close":2910.7542},{"date":"2023-12-11","close":2901.5718},{"date":"2023-12-12","close":2892.3899},{"date":"2023-12-13","close":2901.5718},{"date":"2023-12-14","close":2892.3899},{"date":"2023-12-15","close":2896.981},{"date":"2023-12-18","close":2919.9363},{"date":"2023-12-19","close":2915.3452},{"date":"2023-12-20","close":2915.3452},{"date":"2023-12-21","close":2878.6165},{"date":"2023-12-22","close":2864.8433},{"date":"2023-12-26","close":2855.6609},{"date":"2023-12-27","close":2892.99},{"date":"2023-12-28","close":2911.6543},{"date":"2024-01-02","close":2930.3188},{"date":"2024-01-03","close":2902.322},{"date":"2024-01-04","close":2869.6592},{"date":"2024-01-05","close":2888.3237},{"date":"2024-01-08","close":2878.9915},{"date":"2024-01-09","close":2878.9915},{"date":"2024-01-10","close":2897.656},{"date":"2024-01-11","close":2892.99},{"date":"2024-01-12","close":2841.6626},{"date":"2024-01-15","close":2850.9949},{"date":"2024-01-16","close":2846.3286},{"date":"2024-01-17","close":2827.6643},{"date":"2024-01-18","close":2818.332},{"date":"2024-01-19","close":2846.3286},{"date":"2024-01-22","close":2822.9983},{"date":"2024-01-23","close":2808.9998},{"date":"2024-01-24","close":2799.6677},{"date":"2024-01-25","close":2785.6692},{"date":"2024-01-26","close":2795.0015},{"date":"2024-01-29","close":2804.3335},{"date":"2024-01-30","close":2846.3286},{"date":"2024-01-31","close":2874.3254},{"date":"2024-02-01","close":2874.3254},{"date":"2024-02-02","close":2930.3188},{"date":"2024-02-05","close":2939.6511},{"date":"2024-02-06","close":2883.6577},{"date":"2024-02-07","close":2911.6543},{"date":"2024-02-08","close":2902.322},{"date":"2024-02-13","close":2906.9883},{"date":"2024-02-14","close":2906.9883},{"date":"2024-02-15","close":2888.3237},{"date":"2024-02-16","close":2920.9866},{"date":"2024-02-19","close":2944.3171},{"date":"2024-02-20","close":2920.9866},{"date":"2024-02-21","close":2892.99},{"date":"2024-02-22","close":2902.322},{"date":"2024-02-23","close":2906.9883},{"date":"2024-02-26","close":2883.6577},{"date":"2024-02-27","close":2818.332},{"date":"2024-02-28","close":2808.9998},{"date":"2024-02-29","close":2799.6677},{"date":"2024-03-04","close":2813.666},{"date":"2024-03-05","close":2799.6677},{"date":"2024-03-06","close":2767.0049},{"date":"2024-03-07","close":2795.0015},{"date":"2024-03-08","close":2808.9998},{"date":"2024-03-11","close":2804.3335},{"date":"2024-03-12","close":2776.3372},{"date":"2024-03-13","close":2776.3372},{"date":"2024-03-14","close":2785.6692},{"date":"2024-03-15","close":2795.0015},{"date":"2024-03-18","close":2804.3335},{"date":"2024-03-19","close":2795.0015},{"date":"2024-03-20","close":2804.3335},{"date":"2024-03-21","close":2808.9998},{"date":"2024-03-22","close":2785.6692},{"date":"2024-03-25","close":2785.6692},{"date":"2024-03-26","close":2795.0015},{"date":"2024-03-27","close":2757.6724},{"date":"2024-03-28","close":2715.6772},{"date":"2024-03-29","close":2669.0164},{"date":"2024-04-01","close":2706.3455},{"date":"2024-04-02","close":2701.6792},{"date":"2024-04-03","close":2669.0164},{"date":"2024-04-04","close":2683.0149},{"date":"2024-04-05","close":2673.6824},{"date":"2024-04-08","close":2669.0164},{"date":"2024-04-09","close":2669.0164},{"date":"2024-04-11","close":2655.0181},{"date":"2024-04-12","close":2650.3521},{"date":"2024-04-15","close":2617.6892},{"date":"2024-04-16","close":2603.6909},{"date":"2024-04-17","close":2585.0261},{"date":"2024-04-18","close":2664.3503},{"date":"2024-04-19","close":2608.3569},{"date":"2024-04-22","close":2594.3586},{"date":"2024-04-23","close":2650.3521},{"date":"2024-04-24","close":2650.3521},{"date":"2024-04-25","close":2636.3538},{"date":"2024-04-26","close":2613.0232},{"date":"2024-04-29","close":2650.3521},{"date":"2024-04-30","close":2659.6843},{"date":"2024-05-02","close":2641.0198},{"date":"2024-05-03","close":2655.0181},{"date":"2024-05-07","close":2669.0164},{"date":"2024-05-08","close":2673.6824},{"date":"2024-05-09","close":2725.0098},{"date":"2024-05-10","close":2683.0149},{"date":"2024-05-13","close":2701.6792},{"date":"2024-05-14","close":2776.3372},{"date":"2024-05-16","close":2753.0066},{"date":"2024-05-17","close":2697.0132},{"date":"2024-05-20","close":2725.0098},{"date":"2024-05-21","close":2757.6724},{"date":"2024-05-22","close":2734.342},{"date":"2024-05-23","close":2701.6792},{"date":"2024-05-24","close":2692.3472},{"date":"2024-05-27","close":2687.6809},{"date":"2024-05-28","close":2678.3486},{"date":"2024-05-29","close":2655.0181},{"date":"2024-05-30","close":2641.0198},{"date":"2024-05-31","close":2631.6875},{"date":"2024-06-03","close":2729.676},{"date":"2024-06-04","close":2743.6743},{"date":"2024-06-05","close":2799.6677},{"date":"2024-06-07","close":2762.3386},{"date":"2024-06-10","close":2748.3403},{"date":"2024-06-11","close":2711.0115},{"date":"2024-06-12","close":2734.342},{"date":"2024-06-13","close":2720.3438},{"date":"2024-06-14","close":2683.0149},{"date":"2024-06-17","close":2673.6824},{"date":"2024-06-18","close":2669.0164},{"date":"2024-06-19","close":2715.6772},{"date":"2024-06-20","close":2715.6772},{"date":"2024-06-21","close":2687.6809},{"date":"2024-06-24","close":2678.3486},{"date":"2024-06-25","close":2692.3472},{"date":"2024-06-26","close":2664.3503},{"date":"2024-06-27","close":2641.0198},{"date":"2024-06-28","close":2636.3538},{"date":"2024-07-01","close":2627.0212},{"date":"2024-07-02","close":2603.6909},{"date":"2024-07-03","close":2603.6909},{"date":"2024-07-04","close":2622.3552},{"date":"2024-07-05","close":2622.3552},{"date":"2024-07-08","close":2617.6892},{"date":"2024-07-09","close":2631.6875},{"date":"2024-07-10","close":2645.686},{"date":"2024-07-11","close":2631.6875},{"date":"2024-07-12","close":2622.3552},{"date":"2024-07-15","close":2655.0181},{"date":"2024-07-16","close":2683.0149},{"date":"2024-07-17","close":2673.6824},{"date":"2024-07-18","close":2650.3521},{"date":"2024-07-19","close":2599.0249},{"date":"2024-07-22","close":2580.3601},{"date":"2024-07-23","close":2571.0281},{"date":"2024-07-24","close":2566.3621},{"date":"2024-07-25","close":2515.0349},{"date":"2024-07-26","close":2529.0332},{"date":"2024-07-29","close":2557.0298},{"date":"2024-07-30","close":2501.0364},{"date":"2024-07-31","close":2557.0298},{"date":"2024-08-01","close":2580.3601},{"date":"2024-08-02","close":2547.6975},{"date":"2024-08-05","close":2235.0679},{"date":"2024-08-06","close":2314.3918},{"date":"2024-08-07","close":2333.0564},{"date":"2024-08-08","close":2319.0579},{"date":"2024-08-09","close":2342.3887},{"date":"2024-08-12","close":2361.053},{"date":"2024-08-13","close":2333.0564},{"date":"2024-08-14","close":2356.3867},{"date":"2024-08-16","close":2370.3853},{"date":"2024-08-19","close":2347.0547},{"date":"2024-08-20","close":2389.0498},{"date":"2024-08-21","close":2365.719},{"date":"2024-08-22","close":2333.0564},{"date":"2024-08-23","close":2342.3887},{"date":"2024-08-26","close":2375.0515},{"date":"2024-08-27","close":2393.7156},{"date":"2024-08-28","close":2351.7207},{"date":"2024-08-29","close":2337.7227},{"date":"2024-08-30","close":2342.3887},{"date":"2024-09-02","close":2328.3904},{"date":"2024-09-03","close":2319.0579},{"date":"2024-09-04","close":2216.4033},{"date":"2024-09-05","close":2235.0679},{"date":"2024-09-06","close":2118.4153},{"date":"2024-09-09","close":2169.7424},{"date":"2024-09-10","close":2165.0764},{"date":"2024-09-11","close":2155.7441},{"date":"2024-09-12","close":2207.0715},{"date":"2024-09-13","close":2216.4033},{"date":"2024-09-19","close":2169.7424},{"date":"2024-09-20","close":2188.4067},{"date":"2024-09-23","close":2183.7407},{"date":"2024-09-24","close":2211.7373},{"date":"2024-09-25","close":2286.3953},{"date":"2024-09-26","close":2295.7275},{"date":"2024-09-27","close":2277.063},{"date":"2024-09-30","close":2258.3984},{"date":"2024-10-02","close":2267.7307},{"date":"2024-10-04","close":2272.3967},{"date":"2024-10-07","close":2291.0615},{"date":"2024-10-08","close":2286.3953},{"date":"2024-10-10","close":2277.063},{"date":"2024-10-11","close":2253.7327},{"date":"2024-10-14","close":2263.0645},{"date":"2024-10-15","close":2267.7307},{"date":"2024-10-16","close":2263.0645},{"date":"2024-10-17","close":2258.3984},{"date":"2024-10-18","close":2174.4084},{"date":"2024-10-21","close":2183.7407},{"date":"2024-10-22","close":2118.4153},{"date":"2024-10-23","close":2127.7473},{"date":"2024-10-24","close":2127.7473},{"date":"2024-10-25","close":2081.0862},{"date":"2024-10-28","close":2081.0862},{"date":"2024-10-29","close":2067.0881},{"date":"2024-10-30","close":2137.0796},{"date":"2024-10-31","close":2188.4067},{"date":"2024-11-01","close":2151.0779},{"date":"2024-11-04","close":2225.7356},{"date":"2024-11-05","close":2230.4019},{"date":"2024-11-06","close":2323.7241},{"date":"2024-11-07","close":2216.4033},{"date":"2024-11-08","close":2179.0745},{"date":"2024-11-11","close":2113.7493},{"date":"2024-11-12","close":2053.0896},{"date":"2024-11-13","close":2006.4285},{"date":"2024-11-14","close":2006.4285},{"date":"2024-11-15","close":2137.0796},{"date":"2024-11-18","close":2197.7393},{"date":"2024-11-19","close":2328.3904},{"date":"2024-11-20","close":2337.7227},{"date":"2024-11-21","close":2351.7207},{"date":"2024-11-22","close":2379.7175},{"date":"2024-11-25","close":2389.0498},{"date":"2024-11-26","close":2398.3818},{"date":"2024-11-27","close":2403.0479},{"date":"2024-11-28","close":2328.3904},{"date":"2024-11-29","close":2375.0515},{"date":"2024-12-02","close":2267.7307},{"date":"2024-12-03","close":2286.3953},{"date":"2024-12-04","close":2286.3953},{"date":"2024-12-05","close":2127.7473},{"date":"2024-12-06","close":2043.7573},{"date":"2024-12-09","close":1913.1062},{"date":"2024-12-10","close":2081.0862},{"date":"2024-12-11","close":2113.7493},{"date":"2024-12-12","close":2188.4067},{"date":"2024-12-13","close":2169.7424},{"date":"2024-12-16","close":2197.7393},{"date":"2024-12-17","close":2183.7407},{"date":"2024-12-18","close":2183.7407},{"date":"2024-12-19","close":2169.7424},{"date":"2024-12-20","close":2183.7407},{"date":"2024-12-23","close":2183.7407},{"date":"2024-12-24","close":2137.0796},{"date":"2024-12-26","close":2183.7407},{"date":"2024-12-27","close":2155.1328},{"date":"2024-12-30","close":2212.3486},{"date":"2025-01-02","close":2202.8127},{"date":"2025-01-03","close":2212.3486},{"date":"2025-01-06","close":2245.7246},{"date":"2025-01-07","close":2231.4207},{"date":"2025-01-08","close":2231.4207},{"date":"2025-01-09","close":2240.9568},{"date":"2025-01-10","close":2236.1887},{"date":"2025-01-13","close":2221.8848},{"date":"2025-01-14","close":2217.1167},{"date":"2025-01-15","close":2207.5808},{"date":"2025-01-16","close":2207.5808},{"date":"2025-01-17","close":2188.5088},{"date":"2025-01-20","close":2207.5808},{"date":"2025-01-21","close":2193.2769},{"date":"2025-01-22","close":2164.6687},{"date":"2025-01-23","close":2145.5967},{"date":"2025-01-24","close":2174.2048},{"date":"2025-01-31","close":2164.6687},{"date":"2025-02-03","close":2093.1489},{"date":"2025-02-04","close":2155.1328},{"date":"2025-02-05","close":2140.8289},{"date":"2025-02-06","close":2140.8289},{"date":"2025-02-07","close":2116.989},{"date":"2025-02-10","close":2107.4531},{"date":"2025-02-11","close":2155.1328},{"date":"2025-02-12","close":2097.917},{"date":"2025-02-13","close":2116.989},{"date":"2025-02-14","close":2102.6851},{"date":"2025-02-17","close":2074.0771},{"date":"2025-02-18","close":2078.845},{"date":"2025-02-19","close":2107.4531},{"date":"2025-02-20","close":2145.5967},{"date":"2025-02-21","close":2322.0127},{"date":"2025-02-24","close":2326.7808},{"date":"2025-02-25","close":2369.6924},{"date":"2025-02-26","close":2369.6924},{"date":"2025-02-27","close":2350.6204},{"date":"2025-02-28","close":2374.4604},{"date":"2025-03-04","close":2388.7644},{"date":"2025-03-05","close":2736.8281},{"date":"2025-03-06","close":2565.1802},{"date":"2025-03-07","close":2536.5723},{"date":"2025-03-10","close":2593.7881},{"date":"2025-03-11","close":2555.6443},{"date":"2025-03-12","close":2565.1802},{"date":"2025-03-13","close":2455.5164},{"date":"2025-03-14","close":2479.3564},{"date":"2025-03-17","close":2484.1243},{"date":"2025-03-18","close":2546.1084},{"date":"2025-03-19","close":2507.9644},{"date":"2025-03-20","close":2503.1963},{"date":"2025-03-21","close":2407.8364},{"date":"2025-03-24","close":2393.5325},{"date":"2025-03-25","close":2350.6204},{"date":"2025-03-26","close":2317.2446},{"date":"2025-03-27","close":2322.0127},{"date":"2025-03-28","close":2283.8687},{"date":"2025-03-31","close":2174.2048},{"date":"2025-04-01","close":2302.9407},{"date":"2025-04-02","close":2245.7246},{"date":"2025-04-03","close":2188.5088},{"date":"2025-04-04","close":2250.4927},{"date":"2025-04-07","close":2064.541},{"date":"2025-04-08","close":2107.4531},{"date":"2025-04-09","close":2207.5808},{"date":"2025-04-10","close":2274.3328},{"date":"2025-04-11","close":2217.1167},{"date":"2025-04-14","close":2298.1726},{"date":"2025-04-15","close":2398.3005},{"date":"2025-04-16","close":2403.0684},{"date":"2025-04-17","close":2383.9963},{"date":"2025-04-18","close":2379.2285},{"date":"2025-04-21","close":2341.0845},{"date":"2025-04-22","close":2379.2285},{"date":"2025-04-23","close":2407.8364},{"date":"2025-04-24","close":2345.8525},{"date":"2025-04-25","close":2341.0845},{"date":"2025-04-28","close":2317.2446},{"date":"2025-04-29","close":2298.1726},{"date":"2025-04-30","close":2255.2607},{"date":"2025-05-02","close":2260.0288},{"date":"2025-05-07","close":2274.3328},{"date":"2025-05-08","close":2245.7246},{"date":"2025-05-09","close":2221.8848},{"date":"2025-05-12","close":2255.2607},{"date":"2025-05-13","close":2250.4927},{"date":"2025-05-14","close":2279.1006},{"date":"2025-05-15","close":2236.1887},{"date":"2025-05-16","close":2207.5808},{"date":"2025-05-19","close":2169.4368},{"date":"2025-05-20","close":2178.9727},{"date":"2025-05-21","close":2183.7407},{"date":"2025-05-22","close":2131.2927},{"date":"2025-05-23","close":2121.7568},{"date":"2025-05-26","close":2164.6687},{"date":"2025-05-27","close":2155.1328},{"date":"2025-05-28","close":2169.4368},{"date":"2025-05-29","close":2207.5808},{"date":"2025-05-30","close":2188.5088},{"date":"2025-06-02","close":2150.3647},{"date":"2025-06-04","close":2212.3486},{"date":"2025-06-05","close":2207.5808},{"date":"2025-06-09","close":2255.2607},{"date":"2025-06-10","close":2274.3328},{"date":"2025-06-11","close":2264.7966},{"date":"2025-06-12","close":2250.4927},{"date":"2025-06-13","close":2217.1167},{"date":"2025-06-16","close":2250.4927},{"date":"2025-06-17","close":2212.3486},{"date":"2025-06-18","close":2226.6528},{"date":"2025-06-19","close":2212.3486},{"date":"2025-06-20","close":2221.8848},{"date":"2025-06-23","close":2212.3486},{"date":"2025-06-24","close":2279.1006},{"date":"2025-06-25","close":2264.7966},{"date":"2025-06-26","close":2255.2607},{"date":"2025-06-27","close":2245.7246},{"date":"2025-06-30","close":2269.5647},{"date":"2025-07-01","close":2302.9407},{"date":"2025-07-02","close":2307.7087},{"date":"2025-07-03","close":2322.0127},{"date":"2025-07-04","close":2298.1726},{"date":"2025-07-07","close":2288.6367},{"date":"2025-07-08","close":2341.0845},{"date":"2025-07-09","close":2331.5486},{"date":"2025-07-10","close":2341.0845},{"date":"2025-07-11","close":2364.9243},{"date":"2025-07-14","close":2345.8525},{"date":"2025-07-15","close":2331.5486},{"date":"2025-07-16","close":2317.2444},{"date":"2025-07-17","close":2331.5486},{"date":"2025-07-18","close":2322.0125},{"date":"2025-07-21","close":2331.5486},{"date":"2025-07-22","close":2322.0127},{"date":"2025-07-23","close":2364.9243},{"date":"2025-07-24","close":2345.8525},{"date":"2025-07-25","close":2326.7808},{"date":"2025-07-28","close":2298.1726},{"date":"2025-07-29","close":2269.5647},{"date":"2025-07-30","close":2298.1726},{"date":"2025-07-31","close":2260.0286},{"date":"2025-08-01","close":2174.2048},{"date":"2025-08-04","close":2198.0447},{"date":"2025-08-05","close":2202.8127},{"date":"2025-08-06","close":2212.3486},{"date":"2025-08-07","close":2212.3486},{"date":"2025-08-08","close":2198.0447},{"date":"2025-08-11","close":2198.0447},{"date":"2025-08-12","close":2212.3486},{"date":"2025-08-13","close":2221.8848},{"date":"2025-08-14","close":2217.1167},{"date":"2025-08-18","close":2178.9727},{"date":"2025-08-19","close":2159.9009},{"date":"2025-08-20","close":2145.5969},{"date":"2025-08-21","close":2150.3647},{"date":"2025-08-22","close":2169.4368},{"date":"2025-08-25","close":2164.6687},{"date":"2025-08-26","close":2155.1328},{"date":"2025-08-27","close":2150.3647},{"date":"2025-08-28","close":2140.8289},{"date":"2025-08-29","close":2102.6848},{"date":"2025-09-01","close":2074.0771},{"date":"2025-09-02","close":2069.3088},{"date":"2025-09-03","close":2074.0769},{"date":"2025-09-04","close":2093.1489},{"date":"2025-09-05","close":2107.4529},{"date":"2025-09-08","close":2107.4529},{"date":"2025-09-09","close":2207.5808},{"date":"2025-09-10","close":2493.6604},{"date":"2025-09-11","close":2426.9084},{"date":"2025-09-12","close":2383.9963},{"date":"2025-09-15","close":2364.9243},{"date":"2025-09-16","close":2307.7085},{"date":"2025-09-17","close":2302.9404},{"date":"2025-09-18","close":2302.9404},{"date":"2025-09-19","close":2385.0},{"date":"2025-09-22","close":2269.5647},{"date":"2025-09-23","close":2255.2605},{"date":"2025-09-24","close":2217.1167},{"date":"2025-09-25","close":2264.7966},{"date":"2025-09-26","close":2217.1167},{"date":"2025-09-29","close":2212.3486},{"date":"2025-09-30","close":2188.5088},{"date":"2025-10-01","close":2188.5088},{"date":"2025-10-02","close":2212.3486},{"date":"2025-10-10","close":2131.2927},{"date":"2025-10-13","close":2145.5969},{"date":"2025-10-14","close":2131.2927},{"date":"2025-10-15","close":2183.7407},{"date":"2025-10-16","close":2131.2927},{"date":"2025-10-17","close":2174.2048},{"date":"2025-10-20","close":2155.1328},{"date":"2025-10-21","close":2116.9888},{"date":"2025-10-22","close":2150.3647},{"date":"2025-10-23","close":2159.9009},{"date":"2025-10-24","close":2136.0608},{"date":"2025-10-27","close":2116.9888},{"date":"2025-10-28","close":2136.0608},{"date":"2025-10-29","close":2136.0608},{"date":"2025-10-30","close":2093.1489},{"date":"2025-10-31","close":2088.3809},{"date":"2025-11-03","close":1983.4851},{"date":"2025-11-04","close":1973.9491},{"date":"2025-11-05","close":1983.4851},{"date":"2025-11-06","close":2002.5571},{"date":"2025-11-07","close":1954.8772},{"date":"2025-11-10","close":1983.4851},{"date":"2025-11-11","close":1954.8772},{"date":"2025-11-12","close":1993.0211},{"date":"2025-11-13","close":1973.9491},{"date":"2025-11-14","close":1969.1812},{"date":"2025-11-17","close":1945.3412},{"date":"2025-11-18","close":1906.2437},{"date":"2025-11-19","close":1916.7333},{"date":"2025-11-20","close":1935.8052},{"date":"2025-11-21","close":1907.1973},{"date":"2025-11-24","close":1926.2692},{"date":"2025-11-25","close":1926.2692},{"date":"2025-11-26","close":1954.8772},{"date":"2025-11-27","close":1950.1091},{"date":"2025-11-28","close":1973.9491},{"date":"2025-12-01","close":1945.3412},{"date":"2025-12-02","close":1978.7172},{"date":"2025-12-03","close":1993.0211},{"date":"2025-12-04","close":1983.4851},{"date":"2025-12-05","close":1988.2531},{"date":"2025-12-08","close":1988.2531},{"date":"2025-12-09","close":1983.4851},{"date":"2025-12-10","close":1993.0211},{"date":"2025-12-11","close":1993.0211},{"date":"2025-12-12","close":2021.6292},{"date":"2025-12-15","close":2021.6292},{"date":"2025-12-16","close":1988.2531},{"date":"2025-12-17","close":1988.2531},{"date":"2025-12-18","close":1997.7891},{"date":"2025-12-19","close":2007.325},{"date":"2025-12-22","close":2007.325},{"date":"2025-12-23","close":1993.0211},{"date":"2025-12-24","close":2002.5571},{"date":"2025-12-26","close":2012.093},{"date":"2025-12-29","close":2041.3954},{"date":"2025-12-30","close":2041.3954},{"date":"2026-01-02","close":2051.1628},{"date":"2026-01-05","close":2031.6279},{"date":"2026-01-06","close":2002.3256},{"date":"2026-01-07","close":1973.0232},{"date":"2026-01-08","close":1963.2557},{"date":"2026-01-09","close":1977.907},{"date":"2026-01-12","close":1982.7906},{"date":"2026-01-13","close":2002.3256},{"date":"2026-01-14","close":1992.5581},{"date":"2026-01-15","close":1992.5581},{"date":"2026-01-16","close":1992.5581},{"date":"2026-01-19","close":1977.907},{"date":"2026-01-20","close":1977.907},{"date":"2026-01-21","close":1992.5581},{"date":"2026-01-22","close":2007.2092},{"date":"2026-01-23","close":2012.093},{"date":"2026-01-26","close":2026.7441},{"date":"2026-01-27","close":2021.8605},{"date":"2026-01-28","close":2021.8605},{"date":"2026-01-29","close":2016.9767},{"date":"2026-01-30","close":1997.4419},{"date":"2026-02-02","close":1973.0232},{"date":"2026-02-03","close":1992.5581},{"date":"2026-02-04","close":2026.7441},{"date":"2026-02-05","close":2007.2092},{"date":"2026-02-06","close":1987.6744},{"date":"2026-02-09","close":1992.5581},{"date":"2026-02-10","close":2012.093},{"date":"2026-02-11","close":2031.6279},{"date":"2026-02-12","close":2065.814},{"date":"2026-02-13","close":2060.9302},{"date":"2026-02-19","close":2075.5813},{"date":"2026-02-20","close":2090.2324},{"date":"2026-02-23","close":2148.8372},{"date":"2026-02-24","close":2129.3022},{"date":"2026-02-25","close":2119.5349},{"date":"2026-02-26","close":2070.6978},{"date":"2026-02-27","close":2114.6511},{"date":"2026-03-03","close":2085.3489},{"date":"2026-03-04","close":1963.2557},{"date":"2026-03-05","close":2046.2791},{"date":"2026-03-06","close":2075.5813},{"date":"2026-03-09","close":1992.5581},{"date":"2026-03-10","close":2041.3954},{"date":"2026-03-11","close":2100.0},{"date":"2026-03-12","close":2129.3022},{"date":"2026-03-13","close":2129.3022},{"date":"2026-03-16","close":2129.3022},{"date":"2026-03-17","close":2183.0232},{"date":"2026-03-18","close":2178.1394},{"date":"2026-03-19","close":2241.6279},{"date":"2026-03-20","close":2305.1162},{"date":"2026-03-23","close":2295.3489},{"date":"2026-03-24","close":2295.3489},{"date":"2026-03-25","close":2319.7673},{"date":"2026-03-26","close":2246.5117},{"date":"2026-03-27","close":2231.8604},{"date":"2026-03-30","close":2231.8604},{"date":"2026-03-31","close":2143.9534},{"date":"2026-04-01","close":2207.4419},{"date":"2026-04-02","close":2119.5349},{"date":"2026-04-03","close":2183.0232},{"date":"2026-04-06","close":2173.2559},{"date":"2026-04-07","close":2163.4883},{"date":"2026-04-08","close":2217.2092},{"date":"2026-04-09","close":2402.7908},{"date":"2026-04-10","close":2383.2559},{"date":"2026-04-13","close":2353.9534},{"date":"2026-04-14","close":2383.2559},{"date":"2026-04-15","close":2373.4883},{"date":"2026-04-16","close":2393.0232},{"date":"2026-04-17","close":2402.7908},{"date":"2026-04-20","close":2412.5581},{"date":"2026-04-21","close":2402.7908},{"date":"2026-04-22","close":2349.0698},{"date":"2026-04-23","close":2324.6511},{"date":"2026-04-24","close":2349.0698},{"date":"2026-04-27","close":2393.0232},{"date":"2026-04-28","close":3110.9302},{"date":"2026-04-29","close":2949.7673},{"date":"2026-04-30","close":2832.5581},{"date":"2026-05-04","close":2915.5813},{"date":"2026-05-06","close":2744.6511},{"date":"2026-05-07","close":2734.8838},{"date":"2026-05-08","close":2637.2092},{"date":"2026-05-11","close":2539.5349},{"date":"2026-05-12","close":2446.7441},{"date":"2026-05-13","close":2422.3254},{"date":"2026-05-14","close":2456.5117},{"date":"2026-05-15","close":2378.3721},{"date":"2026-05-18","close":2373.4883},{"date":"2026-05-19","close":2285.5813},{"date":"2026-05-20","close":2246.5117},{"date":"2026-05-21","close":2217.2092},{"date":"2026-05-22","close":2275.814},{"date":"2026-05-26","close":2256.2791},{"date":"2026-05-27","close":2158.6047},{"date":"2026-05-28","close":2143.9534},{"date":"2026-05-29","close":2036.5116},{"date":"2026-06-01","close":1987.6744},{"date":"2026-06-02","close":1963.2557},{"date":"2026-06-04","close":1930.0465},{"date":"2026-06-05","close":1958.3721},{"date":"2026-06-08","close":1897.814},{"date":"2026-06-09","close":2080.4651},{"date":"2026-06-10","close":2344.186},{"date":"2026-06-11","close":2212.3254},{"date":"2026-06-12","close":2183.0232},{"date":"2026-06-15","close":2183.0232},{"date":"2026-06-16","close":2168.3721},{"date":"2026-06-17","close":2226.9768},{"date":"2026-06-18","close":2222.093},{"date":"2026-06-19","close":2134.186},{"date":"2026-06-22","close":2256.2791},{"date":"2026-06-23","close":2353.9534},{"date":"2026-06-24","close":2280.6978},{"date":"2026-06-25","close":2192.7908},{"date":"2026-06-26","close":2100.0},{"date":"2026-06-29","close":2300.0},{"date":"2026-06-30","close":2260.0},{"date":"2026-07-01","close":2250.0},{"date":"2026-07-02","close":2200.0},{"date":"2026-07-03","close":2185.0},{"date":"2026-07-06","close":2210.0},{"date":"2026-07-07","close":2170.0},{"date":"2026-07-08","close":2135.0},{"date":"2026-07-09","close":2080.0},{"date":"2026-07-10","close":2180.0},{"date":"2026-07-13","close":2090.0},{"date":"2026-07-14","close":2095.0},{"date":"2026-07-15","close":2145.0},{"date":"2026-07-16","close":2120.0},{"date":"2026-07-20","close":2035.0},{"date":"2026-07-21","close":2045.0},{"date":"2026-07-22","close":2025.0},{"date":"2026-07-23","close":2150.0},{"date":"2026-07-24","close":2140.0},{"date":"2026-07-27","close":2095.0},{"date":"2026-07-28","close":2040.0},{"date":"2026-07-29","close":1941.0},{"date":"2026-07-30","close":1960.0},{"date":"2026-07-31","close":2025.0},{"date":"2026-08-03","close":2000.0},{"date":"2026-08-04","close":2060.0},{"date":"2026-08-05","close":2090.0},{"date":"2026-08-06","close":2115.0},{"date":"2026-08-07","close":2130.0},{"date":"2026-08-10","close":2250.0},{"date":"2026-08-11","close":2230.0},{"date":"2026-08-12","close":2215.0},{"date":"2026-08-13","close":2230.0},{"date":"2026-08-14","close":2240.0},{"date":"2026-08-18","close":2225.0},{"date":"2026-08-19","close":2195.0},{"date":"2026-08-20","close":2210.0},{"date":"2026-08-21","close":2155.0},{"date":"2026-08-24","close":2145.0},{"date":"2026-08-25","close":2175.0},{"date":"2026-08-26","close":2155.0},{"date":"2026-08-27","close":2145.0},{"date":"2026-08-28","close":2165.0},{"date":"2026-08-31","close":2165.0},{"date":"2026-09-01","close":2180.0},{"date":"2026-09-02","close":2155.0},{"date":"2026-09-03","close":2230.0},{"date":"2026-09-04","close":2235.0},{"date":"2026-09-07","close":2240.0},{"date":"2026-09-08","close":2240.0},{"date":"2026-09-09","close":2260.0},{"date":"2026-09-10","close":2240.0},{"date":"2026-09-11","close":2215.0},{"date":"2026-09-14","close":2195.0},{"date":"2026-09-15","close":2195.0},{"date":"2026-09-16","close":2200.0},{"date":"2026-09-17","close":2185.0},{"date":"2026-09-18","close":2195.0},{"date":"2026-09-21","close":2115.0},{"date":"2026-09-22","close":2120.0},{"date":"2026-09-23","close":2085.0},{"date":"2026-09-28","close":2075.0},{"date":"2026-09-29","close":2065.0},{"date":"2026-09-30","close":2100.0},{"date":"2026-10-01","close":2085.0},{"date":"2026-10-02","close":2085.0},{"date":"2026-10-06","close":2100.0},{"date":"2026-10-07","close":2065.0},{"date":"2026-10-08","close":2030.0},{"date":"2026-10-12","close":1999.0},{"date":"2026-10-13","close":1976.0},{"date":"2026-10-14","close":2045.0},{"date":"2026-10-15","close":1961.0},{"date":"2026-10-16","close":2035.0},{"date":"2026-10-19","close":2045.0},{"date":"2026-10-20","close":1993.0},{"date":"2026-10-21","close":2010.0},{"date":"2026-10-22","close":1980.0},{"date":"2026-10-23","close":1971.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":86.0,"foreign_net":-103.0,"institution_net":17.0},{"date":"2026-10-21","retail_net":1602.0,"foreign_net":-1531.0,"institution_net":-71.0},{"date":"2026-10-20","retail_net":-1728.0,"foreign_net":1667.0,"institution_net":61.0},{"date":"2026-10-19","retail_net":-21282.0,"foreign_net":21203.0,"institution_net":79.0},{"date":"2026-10-16","retail_net":-15446.0,"foreign_net":15429.0,"institution_net":17.0},{"date":"2026-10-15","retail_net":17213.0,"foreign_net":-17473.0,"institution_net":260.0},{"date":"2026-10-14","retail_net":22074.0,"foreign_net":-22174.0,"institution_net":100.0},{"date":"2026-10-13","retail_net":-4676.0,"foreign_net":4603.0,"institution_net":73.0},{"date":"2026-10-12","retail_net":6552.0,"foreign_net":-6623.0,"institution_net":71.0},{"date":"2026-10-08","retail_net":-1333.0,"foreign_net":1410.0,"institution_net":-77.0},{"date":"2026-10-07","retail_net":4635.0,"foreign_net":-4550.0,"institution_net":-85.0},{"date":"2026-10-06","retail_net":-1170.0,"foreign_net":2604.0,"institution_net":-1434.0},{"date":"2026-10-02","retail_net":-4314.0,"foreign_net":4422.0,"institution_net":-108.0},{"date":"2026-10-01","retail_net":82772.0,"foreign_net":-84295.0,"institution_net":1523.0},{"date":"2026-09-30","retail_net":5135.0,"foreign_net":-5127.0,"institution_net":-8.0},{"date":"2026-09-29","retail_net":5579.0,"foreign_net":-5590.0,"institution_net":11.0},{"date":"2026-09-28","retail_net":-3905.0,"foreign_net":3916.0,"institution_net":-11.0},{"date":"2026-09-23","retail_net":11408.0,"foreign_net":-11342.0,"institution_net":-66.0},{"date":"2026-09-22","retail_net":7421.0,"foreign_net":-7322.0,"institution_net":-99.0},{"date":"2026-09-21","retail_net":-12799.0,"foreign_net":12808.0,"institution_net":-9.0},{"date":"2026-09-18","retail_net":-693.0,"foreign_net":705.0,"institution_net":-12.0},{"date":"2026-09-17","retail_net":2257.0,"foreign_net":-2260.0,"institution_net":3.0},{"date":"2026-09-16","retail_net":2354.0,"foreign_net":-2359.0,"institution_net":5.0},{"date":"2026-09-15","retail_net":-585.0,"foreign_net":569.0,"institution_net":16.0},{"date":"2026-09-14","retail_net":-4658.0,"foreign_net":4610.0,"institution_net":48.0},{"date":"2026-09-11","retail_net":1528.0,"foreign_net":-1593.0,"institution_net":65.0},{"date":"2026-09-10","retail_net":21124.0,"foreign_net":-20990.0,"institution_net":-134.0},{"date":"2026-09-09","retail_net":-8887.0,"foreign_net":8912.0,"institution_net":-25.0},{"date":"2026-09-08","retail_net":22229.0,"foreign_net":-22162.0,"institution_net":-67.0},{"date":"2026-09-07","retail_net":7838.0,"foreign_net":-7799.0,"institution_net":-39.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":86.0,"foreign_net":-103.0,"institution_net":17.0},"d3":{"retail_net":-40.0,"foreign_net":33.0,"institution_net":7.0},"d7":{"retail_net":2519.0,"foreign_net":-2982.0,"institution_net":463.0},"d14":{"retail_net":84985.0,"foreign_net":-85411.0,"institution_net":426.0},"d30":{"retail_net":140331.0,"foreign_net":-140435.0,"institution_net":104.0}},"analysis":"최근 5일 외국인 순매수 3.67만, 기관 순매수 103.00. 30일 누적: 외국인 -14.04만, 기관 104.00.","foreign_flow":36665.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":103.0},"insider_trades":[],"price_analysis":{"current":1998.0,"low_30d":1960.0,"support":2011.0,"high_30d":2470.0,"change_1d":0.9,"change_7d":-2.9,"change_30d":-11.4,"resistance":2419.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.36,"per":3.85,"quarter":"2024-Q2"},{"pbr":0.31,"per":5.15,"quarter":"2024-Q3"},{"pbr":0.3,"per":6.86,"quarter":"2024-Q4"},{"pbr":0.3,"per":16.94,"quarter":"2025-Q1"},{"pbr":0.31,"per":22.93,"quarter":"2025-Q2"},{"pbr":0.3,"per":11.26,"quarter":"2025-Q3"},{"pbr":0.27,"per":7.19,"quarter":"2025-Q4"},{"pbr":0.28,"per":6.62,"quarter":"2026-Q1"},{"pbr":0.29,"per":5.89,"quarter":"2026-Q2"},{"pbr":0.21,"per":5.21,"quarter":"현재"}],"timeline":[{"close":2636.3538,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2258.3984,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2212.3486,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2174.2048,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2269.5647,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2188.5088,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2041.3954,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2143.9534,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2260.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.3,"pbr_5y_low":0.27,"per_5y_avg":9.63,"per_5y_low":3.85,"current_pbr":0.21,"current_per":5.21,"pbr_5y_high":0.36,"per_5y_high":22.93,"pbr_5y_median":0.3,"per_5y_median":6.86,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.6%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 5.17x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"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":1.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.79,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.24,"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":9.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.36,"per":3.85,"close":2636.3538,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.31,"per":5.15,"close":2258.3984,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.3,"per":6.86,"close":2212.3486,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.3,"per":16.94,"close":2174.2048,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.31,"per":22.93,"close":2269.5647,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.3,"per":11.26,"close":2188.5088,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.27,"per":7.19,"close":2041.3954,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.28,"per":6.62,"close":2143.9534,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.29,"per":5.89,"close":2260.0,"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":"5.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.8%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":174.0,"pbr":null,"per":null,"roa":0.014461492071850357,"roe":0.01790769490375322,"revenue":40573287697.0,"market_cap":null,"net_income":3558560716.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09748594919244018,"total_assets":246071477156.0,"total_equity":198716849663.0,"profit_margin":0.08770698452083095,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2043831781.0,"operating_margin":0.050373827141228227},{"eps":61.63,"pbr":0.26,"per":8.6,"roa":0.005372656491643211,"roe":0.006470252608506511,"revenue":38414306493.0,"market_cap":50400000000.0,"net_income":1263712891.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.057900865564377846,"total_assets":235211927836.0,"total_equity":195311213868.0,"profit_margin":0.03289693362628526,"dividend_yield":2.03,"fiscal_quarter":"Q1","operating_income":171382320.0,"operating_margin":0.004461419081748357},{"eps":58.59,"pbr":null,"per":null,"roa":0.005039688515968074,"roe":0.006165414151357709,"revenue":37311794067.0,"market_cap":null,"net_income":1201360780.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.036795490523310194,"total_assets":238379966578.0,"total_equity":194854838703.0,"profit_margin":0.03219788300296528,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-389427902.0,"operating_margin":-0.010437126161789823},{"eps":89.47,"pbr":null,"per":null,"roa":0.007832661831761898,"roe":0.00969274274405608,"revenue":35396030570.0,"market_cap":null,"net_income":1834409875.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05473398637648425,"total_assets":234200060516.0,"total_equity":189256015912.0,"profit_margin":0.05182529920614203,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":340525365.0,"operating_margin":0.009620439340692998},{"eps":114.37,"pbr":null,"per":null,"roa":0.010281821418783402,"roe":0.01251039900169306,"revenue":32001716110.0,"market_cap":null,"net_income":2344911155.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.036762688786942055,"total_assets":228063789429.0,"total_equity":187436959819.0,"profit_margin":0.07327454399444705,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-382695552.0,"operating_margin":-0.011958594679252655},{"eps":21.54,"pbr":null,"per":null,"roa":0.001954050175723184,"roe":0.0023884017380097983,"revenue":33165195785.0,"market_cap":null,"net_income":441703613.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03815649237241492,"total_assets":226045174524.0,"total_equity":184936899840.0,"profit_margin":0.013318287516329824,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-527765671.0,"operating_margin":-0.015913238517310323},{"eps":-30.96,"pbr":null,"per":null,"roa":-0.0028315701549425382,"roe":-0.003413331624147212,"revenue":38110550856.0,"market_cap":null,"net_income":-634863003.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.057509016473713495,"total_assets":224208819934.0,"total_equity":185995113545.0,"profit_margin":-0.016658457795554252,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":542706220.0,"operating_margin":0.014240314238715815},{"eps":-5.99,"pbr":null,"per":null,"roa":-0.0005365569073325597,"roe":-0.0006508720963338221,"revenue":32575580254.0,"market_cap":null,"net_income":-122897619.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.02017286485385962,"total_assets":229048619672.0,"total_equity":188819922827.0,"profit_margin":-0.0037726916310234946,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1125950553.0,"operating_margin":-0.03456425163329955},{"eps":143.73,"pbr":null,"per":null,"roa":0.01265419155465469,"roe":0.015598956584894443,"revenue":33516215248.0,"market_cap":null,"net_income":2946894263.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.003177000541740882,"total_assets":232878904217.0,"total_equity":188916114162.0,"profit_margin":0.08792443422369561,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1618035066.0,"operating_margin":-0.048276186736106855},{"eps":215.95145504384047,"pbr":null,"per":null,"roa":0.01901985352141387,"roe":0.023691191786479545,"revenue":36004377037.0,"market_cap":null,"net_income":4428172416.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.05076394203742879,"total_assets":232818428965.0,"total_equity":186912184744.0,"profit_margin":0.12298983569273747,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":70354061.0,"operating_margin":0.001954041891287286},{"eps":84.74,"pbr":null,"per":null,"roa":0.0075008230570960234,"roe":0.009447025766243806,"revenue":41754896249.0,"market_cap":null,"net_income":1737535393.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.005388898218263179,"total_assets":231645964686.0,"total_equity":183924066261.0,"profit_margin":0.041612734052515164,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1377474778.0,"operating_margin":-0.0329895389940764},{"eps":241.0,"pbr":null,"per":null,"roa":0.02072015012277875,"roe":0.0255115067689898,"revenue":39353686949.0,"market_cap":null,"net_income":4662833515.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.03016943092368044,"total_assets":225038597084.0,"total_equity":182773740384.0,"profit_margin":0.11848530281400954,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-505870835.0,"operating_margin":-0.01285447118730141}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":685.4215,"per":3.85,"date":"2024-06","close":2636.35,"source":"reported"},{"eps":685.4215,"per":3.73,"date":"2024-07","close":2557.03,"source":"reported"},{"eps":685.4215,"per":3.42,"date":"2024-08","close":2342.39,"source":"reported"},{"eps":438.4315,"per":5.15,"date":"2024-09","close":2258.4,"source":"reported"},{"eps":438.4315,"per":4.99,"date":"2024-10","close":2188.41,"source":"reported"},{"eps":438.4315,"per":5.42,"date":"2024-11","close":2375.05,"source":"reported"},{"eps":322.7315,"per":6.86,"date":"2024-12","close":2212.35,"source":"reported"},{"eps":322.7315,"per":6.71,"date":"2025-01","close":2164.67,"source":"reported"},{"eps":322.7315,"per":7.36,"date":"2025-02","close":2374.46,"source":"reported"},{"eps":128.32,"per":16.94,"date":"2025-03","close":2174.2,"source":"reported"},{"eps":128.32,"per":17.58,"date":"2025-04","close":2255.26,"source":"reported"},{"eps":128.32,"per":17.06,"date":"2025-05","close":2188.51,"source":"reported"},{"eps":98.96,"per":22.93,"date":"2025-06","close":2269.56,"source":"reported"},{"eps":98.96,"per":22.84,"date":"2025-07","close":2260.03,"source":"reported"},{"eps":98.96,"per":21.25,"date":"2025-08","close":2102.68,"source":"reported"},{"eps":194.42,"per":11.26,"date":"2025-09","close":2188.51,"source":"reported"},{"eps":194.42,"per":10.74,"date":"2025-10","close":2088.38,"source":"reported"},{"eps":194.42,"per":10.15,"date":"2025-11","close":1973.95,"source":"reported"},{"eps":283.97,"per":7.19,"date":"2025-12","close":2041.4,"source":"reported"},{"eps":283.97,"per":7.03,"date":"2026-01","close":1997.44,"source":"reported"},{"eps":283.97,"per":7.45,"date":"2026-02","close":2114.65,"source":"reported"},{"eps":324.06,"per":6.62,"date":"2026-03","close":2143.95,"source":"reported"},{"eps":324.06,"per":8.74,"date":"2026-04","close":2832.56,"source":"reported"},{"eps":324.06,"per":6.28,"date":"2026-05","close":2036.51,"source":"reported"},{"eps":383.69,"per":5.89,"date":"2026-06","close":2260.0,"source":"reported"},{"eps":383.69,"per":5.28,"date":"2026-07","close":2025.0,"source":"reported"},{"eps":383.69,"per":5.64,"date":"2026-08","close":2165.0,"source":"reported"},{"eps":383.69,"per":5.47,"date":"2026-09","close":2100.0,"source":"reported"},{"eps":383.69,"per":5.14,"date":"2026-10","close":1971.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.27,"std":5.79,"count":29,"current":5.14,"lower_1sd":3.49,"upper_1sd":15.06},"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":"문배철강","phase":"above-fold","symbol_resolved":true}