{"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":"2026-10-23T09:47:21.399069+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.0,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":-61.7,"direction":"higher_better","percentile":16}],"summary":"매출 -1.0%","percentile":32},"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":43.7,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.8,"direction":"higher_better","percentile":36}],"summary":"RSI 44","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.12,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 2.1x","percentile":38}},"signals":[],"summary":"모베이스전자(012860)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1519.41억. 현재가 2,075원, 전일 대비 -2.8%, 30일 -7.8%. PER 6.5배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 10.12만, 기관 순매수 576.00.","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":1.05,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.05%","value_pct":1.05},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":14.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.05},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-34.291836821538254,"grade":"D","trend":"하락","atr_14":172.85714285714286,"rsi_14":43.682310469314075,"sma_20":2309.5,"sma_60":2300.2166666666667,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.7로 중립 구간입니다. MACD(-34.29)가 시그널선(-12.08)을 하회합니다(데드크로스). SMA20 2310, SMA60 2300 — 혼조세입니다. 볼린저밴드 2062~2557 (현재 위치 3%).","bb_lower":2062.055056628752,"bb_upper":2556.944943371248,"macd_signal":-12.079399373448048},"change_pct":-3.98,"chart_data":[{"date":"2024-10-23","open":1707,"high":1726,"low":1699,"close":1708,"volume":75522,"rsi_14":24.61,"sma_20":1830.35,"sma_60":1850.3,"sma_120":1883.67},{"date":"2024-10-24","open":1708,"high":1713,"low":1693,"close":1694,"volume":64022,"rsi_14":24.1,"sma_20":1826.35,"sma_60":1847.05,"sma_120":1883.31},{"date":"2024-10-25","open":1694,"high":1710,"low":1694,"close":1699,"volume":37627,"rsi_14":26.13,"sma_20":1821.6,"sma_60":1844.1,"sma_120":1883.42},{"date":"2024-10-28","open":1694,"high":1724,"low":1693,"close":1720,"volume":38666,"rsi_14":28.29,"sma_20":1817.95,"sma_60":1841.63,"sma_120":1882.58},{"date":"2024-10-29","open":1727,"high":1728,"low":1683,"close":1707,"volume":93988,"rsi_14":29.9,"sma_20":1811.95,"sma_60":1838.78,"sma_120":1881.88},{"date":"2024-10-30","open":1719,"high":1744,"low":1708,"close":1724,"volume":106277,"rsi_14":35.71,"sma_20":1806.75,"sma_60":1836.05,"sma_120":1880.96},{"date":"2024-10-31","open":1726,"high":1743,"low":1691,"close":1733,"volume":65271,"rsi_14":30.77,"sma_20":1803.2,"sma_60":1833.95,"sma_120":1879.97},{"date":"2024-11-01","open":1728,"high":1739,"low":1698,"close":1728,"volume":79792,"rsi_14":33.15,"sma_20":1799.9,"sma_60":1831.77,"sma_120":1878.67},{"date":"2024-11-04","open":1734,"high":1745,"low":1727,"close":1740,"volume":38597,"rsi_14":41.14,"sma_20":1797.25,"sma_60":1829.73,"sma_120":1877.66},{"date":"2024-11-05","open":1740,"high":1762,"low":1728,"close":1758,"volume":64405,"rsi_14":48.39,"sma_20":1794.75,"sma_60":1829.38,"sma_120":1876.62},{"date":"2024-11-06","open":1766,"high":1767,"low":1714,"close":1717,"volume":69953,"rsi_14":42.65,"sma_20":1791.35,"sma_60":1831.93,"sma_120":1875.2},{"date":"2024-11-07","open":1712,"high":1747,"low":1703,"close":1711,"volume":28919,"rsi_14":41.67,"sma_20":1787.7,"sma_60":1833.07,"sma_120":1873.76},{"date":"2024-11-08","open":1727,"high":1727,"low":1701,"close":1711,"volume":56527,"rsi_14":40.0,"sma_20":1782.8,"sma_60":1833.6,"sma_120":1872.42},{"date":"2024-11-11","open":1709,"high":1724,"low":1660,"close":1665,"volume":131373,"rsi_14":39.81,"sma_20":1776.5,"sma_60":1833.72,"sma_120":1870.17},{"date":"2024-11-12","open":1678,"high":1678,"low":1612,"close":1625,"volume":142646,"rsi_14":32.94,"sma_20":1769.0,"sma_60":1832.37,"sma_120":1867.32},{"date":"2024-11-13","open":1581,"high":1625,"low":1546,"close":1555,"volume":157843,"rsi_14":26.77,"sma_20":1758.25,"sma_60":1828.02,"sma_120":1863.99},{"date":"2024-11-14","open":1540,"high":1604,"low":1540,"close":1540,"volume":154829,"rsi_14":24.38,"sma_20":1747.6,"sma_60":1822.8,"sma_120":1860.56},{"date":"2024-11-15","open":1529,"high":1578,"low":1516,"close":1571,"volume":180239,"rsi_14":26.89,"sma_20":1738.6,"sma_60":1818.12,"sma_120":1856.08},{"date":"2024-11-18","open":1543,"high":1602,"low":1543,"close":1582,"volume":109148,"rsi_14":30.4,"sma_20":1729.85,"sma_60":1812.52,"sma_120":1851.7},{"date":"2024-11-19","open":1600,"high":1600,"low":1563,"close":1583,"volume":70954,"rsi_14":26.84,"sma_20":1723.45,"sma_60":1806.62,"sma_120":1847.91},{"date":"2024-11-20","open":1591,"high":1597,"low":1565,"close":1570,"volume":100604,"rsi_14":23.42,"sma_20":1716.35,"sma_60":1799.73,"sma_120":1844.42},{"date":"2024-11-21","open":1570,"high":1583,"low":1547,"close":1560,"volume":111404,"rsi_14":23.05,"sma_20":1709.45,"sma_60":1794.22,"sma_120":1841.18},{"date":"2024-11-22","open":1567,"high":1573,"low":1549,"close":1551,"volume":67444,"rsi_14":19.44,"sma_20":1701.8,"sma_60":1789.12,"sma_120":1838.18},{"date":"2024-11-25","open":1567,"high":1578,"low":1551,"close":1553,"volume":99369,"rsi_14":15.18,"sma_20":1693.2,"sma_60":1782.88,"sma_120":1835.48},{"date":"2024-11-26","open":1555,"high":1593,"low":1553,"close":1565,"volume":44940,"rsi_14":21.53,"sma_20":1685.9,"sma_60":1777.38,"sma_120":1833.03},{"date":"2024-11-27","open":1577,"high":1617,"low":1548,"close":1548,"volume":134760,"rsi_14":20.63,"sma_20":1676.85,"sma_60":1771.47,"sma_120":1830.51},{"date":"2024-11-28","open":1563,"high":1563,"low":1536,"close":1543,"volume":80205,"rsi_14":20.27,"sma_20":1667.05,"sma_60":1765.75,"sma_120":1827.77},{"date":"2024-11-29","open":1527,"high":1539,"low":1509,"close":1528,"volume":108834,"rsi_14":22.78,"sma_20":1656.75,"sma_60":1760.45,"sma_120":1824.91},{"date":"2024-12-02","open":1530,"high":1540,"low":1457,"close":1488,"volume":118224,"rsi_14":22.78,"sma_20":1643.75,"sma_60":1754.42,"sma_120":1821.67},{"date":"2024-12-03","open":1458,"high":1512,"low":1458,"close":1484,"volume":94235,"rsi_14":30.89,"sma_20":1629.65,"sma_60":1748.7,"sma_120":1818.34},{"date":"2024-12-04","open":1445,"high":1469,"low":1435,"close":1441,"volume":120749,"rsi_14":26.82,"sma_20":1615.45,"sma_60":1742.55,"sma_120":1814.77},{"date":"2024-12-05","open":1442,"high":1456,"low":1393,"close":1412,"volume":176932,"rsi_14":12.39,"sma_20":1600.05,"sma_60":1736.73,"sma_120":1811.08},{"date":"2024-12-06","open":1380,"high":1400,"low":1316,"close":1334,"volume":614665,"rsi_14":5.57,"sma_20":1580.65,"sma_60":1730.23,"sma_120":1806.46},{"date":"2024-12-09","open":1329,"high":1329,"low":1248,"close":1281,"volume":478584,"rsi_14":4.4,"sma_20":1560.85,"sma_60":1723.1,"sma_120":1801.59},{"date":"2024-12-10","open":1235,"high":1328,"low":1235,"close":1313,"volume":223011,"rsi_14":13.3,"sma_20":1544.8,"sma_60":1716.13,"sma_120":1797.03},{"date":"2024-12-11","open":1330,"high":1384,"low":1329,"close":1384,"volume":134319,"rsi_14":28.54,"sma_20":1536.0,"sma_60":1710.83,"sma_120":1792.79},{"date":"2024-12-12","open":1398,"high":1398,"low":1357,"close":1386,"volume":146695,"rsi_14":29.57,"sma_20":1528.05,"sma_60":1705.6,"sma_120":1788.44},{"date":"2024-12-13","open":1386,"high":1402,"low":1369,"close":1400,"volume":102423,"rsi_14":31.7,"sma_20":1519.25,"sma_60":1699.6,"sma_120":1784.34},{"date":"2024-12-16","open":1391,"high":1432,"low":1391,"close":1432,"volume":138322,"rsi_14":34.74,"sma_20":1511.55,"sma_60":1694.17,"sma_120":1780.63},{"date":"2024-12-17","open":1432,"high":1434,"low":1401,"close":1410,"volume":127211,"rsi_14":34.36,"sma_20":1502.65,"sma_60":1687.2,"sma_120":1776.94},{"date":"2024-12-18","open":1421,"high":1429,"low":1401,"close":1416,"volume":85275,"rsi_14":35.6,"sma_20":1494.7,"sma_60":1680.47,"sma_120":1773.65},{"date":"2024-12-19","open":1415,"high":1415,"low":1364,"close":1378,"volume":60496,"rsi_14":33.82,"sma_20":1485.3,"sma_60":1673.7,"sma_120":1769.75},{"date":"2024-12-20","open":1370,"high":1402,"low":1315,"close":1330,"volume":321993,"rsi_14":33.33,"sma_20":1473.95,"sma_60":1665.78,"sma_120":1765.24},{"date":"2024-12-23","open":1332,"high":1357,"low":1324,"close":1352,"volume":175451,"rsi_14":36.51,"sma_20":1463.6,"sma_60":1658.25,"sma_120":1761.03},{"date":"2024-12-24","open":1358,"high":1367,"low":1327,"close":1341,"volume":105713,"rsi_14":39.07,"sma_20":1452.05,"sma_60":1649.97,"sma_120":1756.89},{"date":"2024-12-26","open":1358,"high":1359,"low":1323,"close":1328,"volume":68418,"rsi_14":40.53,"sma_20":1440.75,"sma_60":1641.45,"sma_120":1752.74},{"date":"2024-12-27","open":1328,"high":1351,"low":1305,"close":1305,"volume":162330,"rsi_14":46.23,"sma_20":1428.5,"sma_60":1632.92,"sma_120":1748.66},{"date":"2024-12-30","open":1320,"high":1335,"low":1307,"close":1322,"volume":54798,"rsi_14":55.83,"sma_20":1417.85,"sma_60":1624.83,"sma_120":1744.74},{"date":"2025-01-02","open":1315,"high":1358,"low":1315,"close":1330,"volume":49145,"rsi_14":52.68,"sma_20":1409.75,"sma_60":1616.92,"sma_120":1740.91},{"date":"2025-01-03","open":1330,"high":1388,"low":1330,"close":1369,"volume":103628,"rsi_14":47.52,"sma_20":1403.85,"sma_60":1609.42,"sma_120":1737.49},{"date":"2025-01-06","open":1369,"high":1407,"low":1368,"close":1401,"volume":83761,"rsi_14":52.4,"sma_20":1401.8,"sma_60":1602.87,"sma_120":1734.08},{"date":"2025-01-07","open":1402,"high":1416,"low":1389,"close":1392,"volume":98360,"rsi_14":48.78,"sma_20":1400.8,"sma_60":1596.18,"sma_120":1730.63},{"date":"2025-01-08","open":1423,"high":1471,"low":1391,"close":1451,"volume":239395,"rsi_14":52.68,"sma_20":1406.8,"sma_60":1590.08,"sma_120":1727.12},{"date":"2025-01-09","open":1446,"high":1466,"low":1424,"close":1447,"volume":202856,"rsi_14":55.65,"sma_20":1415.35,"sma_60":1584.23,"sma_120":1723.94},{"date":"2025-01-10","open":1447,"high":1463,"low":1431,"close":1451,"volume":84496,"rsi_14":55.39,"sma_20":1422.45,"sma_60":1578.75,"sma_120":1720.72},{"date":"2025-01-13","open":1469,"high":1469,"low":1398,"close":1399,"volume":94061,"rsi_14":53.16,"sma_20":1423.25,"sma_60":1572.5,"sma_120":1716.75},{"date":"2025-01-14","open":1400,"high":1430,"low":1391,"close":1413,"volume":60687,"rsi_14":63.58,"sma_20":1424.65,"sma_60":1566.77,"sma_120":1712.77},{"date":"2025-01-15","open":1431,"high":1432,"low":1391,"close":1398,"volume":91306,"rsi_14":57.84,"sma_20":1424.55,"sma_60":1560.8,"sma_120":1708.89},{"date":"2025-01-16","open":1412,"high":1426,"low":1406,"close":1424,"volume":63688,"rsi_14":63.24,"sma_20":1424.1,"sma_60":1555.17,"sma_120":1705.3},{"date":"2025-01-17","open":1423,"high":1426,"low":1412,"close":1419,"volume":52756,"rsi_14":64.86,"sma_20":1424.55,"sma_60":1550.22,"sma_120":1701.46},{"date":"2025-01-20","open":1418,"high":1426,"low":1400,"close":1412,"volume":41126,"rsi_14":68.58,"sma_20":1424.35,"sma_60":1545.13,"sma_120":1697.72},{"date":"2025-01-21","open":1411,"high":1418,"low":1392,"close":1413,"volume":70479,"rsi_14":66.79,"sma_20":1426.15,"sma_60":1540.3,"sma_120":1693.67},{"date":"2025-01-22","open":1413,"high":1413,"low":1400,"close":1405,"volume":45212,"rsi_14":63.8,"sma_20":1430.0,"sma_60":1535.25,"sma_120":1689.67},{"date":"2025-01-23","open":1404,"high":1404,"low":1386,"close":1386,"volume":76963,"rsi_14":53.28,"sma_20":1431.75,"sma_60":1529.52,"sma_120":1685.58},{"date":"2025-01-24","open":1400,"high":1400,"low":1378,"close":1389,"volume":49551,"rsi_14":47.16,"sma_20":1434.2,"sma_60":1524.05,"sma_120":1681.42},{"date":"2025-01-31","open":1389,"high":1400,"low":1359,"close":1361,"volume":93521,"rsi_14":43.55,"sma_20":1435.9,"sma_60":1517.83,"sma_120":1676.94},{"date":"2025-02-03","open":1374,"high":1374,"low":1325,"close":1330,"volume":87951,"rsi_14":21.82,"sma_20":1437.2,"sma_60":1510.92,"sma_120":1672.43},{"date":"2025-02-04","open":1389,"high":1394,"low":1352,"close":1361,"volume":60764,"rsi_14":32.26,"sma_20":1439.25,"sma_60":1504.62,"sma_120":1668.19},{"date":"2025-02-05","open":1361,"high":1397,"low":1361,"close":1383,"volume":72438,"rsi_14":36.84,"sma_20":1441.95,"sma_60":1498.48,"sma_120":1664.11},{"date":"2025-02-06","open":1389,"high":1404,"low":1371,"close":1397,"volume":43464,"rsi_14":49.56,"sma_20":1443.4,"sma_60":1492.3,"sma_120":1660.84},{"date":"2025-02-07","open":1395,"high":1401,"low":1385,"close":1386,"volume":32724,"rsi_14":43.81,"sma_20":1442.6,"sma_60":1486.62,"sma_120":1659.28},{"date":"2025-02-10","open":1392,"high":1392,"low":1362,"close":1389,"volume":51194,"rsi_14":47.66,"sma_20":1442.4,"sma_60":1481.08,"sma_120":1657.08},{"date":"2025-02-11","open":1382,"high":1388,"low":1374,"close":1380,"volume":79604,"rsi_14":38.58,"sma_20":1438.75,"sma_60":1475.4,"sma_120":1654.5},{"date":"2025-02-12","open":1375,"high":1387,"low":1367,"close":1369,"volume":40777,"rsi_14":37.44,"sma_20":1434.75,"sma_60":1470.32,"sma_120":1652.02},{"date":"2025-02-13","open":1369,"high":1397,"low":1362,"close":1386,"volume":83017,"rsi_14":43.66,"sma_20":1431.4,"sma_60":1466.22,"sma_120":1649.29},{"date":"2025-02-14","open":1393,"high":1397,"low":1363,"close":1369,"volume":76858,"rsi_14":40.17,"sma_20":1429.85,"sma_60":1463.03,"sma_120":1645.53},{"date":"2025-02-17","open":1360,"high":1373,"low":1348,"close":1370,"volume":122680,"rsi_14":41.89,"sma_20":1427.65,"sma_60":1460.12,"sma_120":1641.46},{"date":"2025-02-18","open":1358,"high":1379,"low":1356,"close":1378,"volume":105060,"rsi_14":48.1,"sma_20":1426.6,"sma_60":1456.8,"sma_120":1637.46},{"date":"2025-02-19","open":1379,"high":1421,"low":1373,"close":1398,"volume":196121,"rsi_14":52.19,"sma_20":1425.3,"sma_60":1453.65,"sma_120":1633.08},{"date":"2025-02-20","open":1394,"high":1412,"low":1390,"close":1392,"volume":49755,"rsi_14":57.77,"sma_20":1423.95,"sma_60":1450.38,"sma_120":1628.5},{"date":"2025-02-21","open":1392,"high":1416,"low":1392,"close":1416,"volume":80018,"rsi_14":72.22,"sma_20":1424.15,"sma_60":1447.73,"sma_120":1623.73},{"date":"2025-02-24","open":1416,"high":1416,"low":1391,"close":1416,"volume":68499,"rsi_14":66.87,"sma_20":1424.3,"sma_60":1445.25,"sma_120":1619.73},{"date":"2025-02-25","open":1418,"high":1559,"low":1409,"close":1459,"volume":1067843,"rsi_14":70.9,"sma_20":1427.1,"sma_60":1443.68,"sma_120":1616.4},{"date":"2025-02-26","open":1459,"high":1491,"low":1453,"close":1485,"volume":264309,"rsi_14":72.5,"sma_20":1432.2,"sma_60":1442.52,"sma_120":1612.7},{"date":"2025-02-27","open":1485,"high":1745,"low":1478,"close":1557,"volume":13580663,"rsi_14":83.59,"sma_20":1440.85,"sma_60":1442.37,"sma_120":1609.88},{"date":"2025-02-28","open":1552,"high":1552,"low":1491,"close":1508,"volume":753960,"rsi_14":69.9,"sma_20":1448.4,"sma_60":1441.68,"sma_120":1606.58},{"date":"2025-03-04","open":1503,"high":1538,"low":1429,"close":1463,"volume":473470,"rsi_14":62.43,"sma_20":1455.25,"sma_60":1440.32,"sma_120":1603.03},{"date":"2025-03-05","open":1452,"high":1491,"low":1452,"close":1491,"volume":231621,"rsi_14":67.22,"sma_20":1461.9,"sma_60":1439.67,"sma_120":1600.06},{"date":"2025-03-06","open":1499,"high":1499,"low":1457,"close":1465,"volume":205674,"rsi_14":61.02,"sma_20":1466.15,"sma_60":1439.28,"sma_120":1596.85},{"date":"2025-03-07","open":1465,"high":1494,"low":1448,"close":1465,"volume":203777,"rsi_14":63.94,"sma_20":1469.65,"sma_60":1438.97,"sma_120":1593.83},{"date":"2025-03-10","open":1465,"high":1478,"low":1458,"close":1471,"volume":97246,"rsi_14":64.44,"sma_20":1474.05,"sma_60":1439.48,"sma_120":1591.02},{"date":"2025-03-11","open":1442,"high":1477,"low":1442,"close":1464,"volume":118076,"rsi_14":62.4,"sma_20":1477.95,"sma_60":1440.38,"sma_120":1588.56},{"date":"2025-03-12","open":1464,"high":1479,"low":1461,"close":1471,"volume":72310,"rsi_14":60.87,"sma_20":1482.65,"sma_60":1442.73,"sma_120":1586.48},{"date":"2025-03-13","open":1473,"high":1473,"low":1446,"close":1446,"volume":112002,"rsi_14":57.53,"sma_20":1486.6,"sma_60":1445.57,"sma_120":1584.33},{"date":"2025-03-14","open":1447,"high":1462,"low":1437,"close":1449,"volume":72840,"rsi_14":54.94,"sma_20":1489.85,"sma_60":1447.9,"sma_120":1582.02},{"date":"2025-03-17","open":1457,"high":1466,"low":1450,"close":1464,"volume":69266,"rsi_14":56.94,"sma_20":1494.75,"sma_60":1449.28,"sma_120":1580.06},{"date":"2025-03-18","open":1465,"high":1471,"low":1454,"close":1465,"volume":81591,"rsi_14":50.95,"sma_20":1499.65,"sma_60":1450.65,"sma_120":1578.12},{"date":"2025-03-19","open":1465,"high":1486,"low":1457,"close":1486,"volume":133554,"rsi_14":50.16,"sma_20":1505.2,"sma_60":1452.12,"sma_120":1575.86},{"date":"2025-03-20","open":1488,"high":1500,"low":1463,"close":1470,"volume":104523,"rsi_14":32.41,"sma_20":1508.9,"sma_60":1452.77,"sma_120":1573.47},{"date":"2025-03-21","open":1458,"high":1468,"low":1434,"close":1452,"volume":118270,"rsi_14":36.94,"sma_20":1511.95,"sma_60":1453.48,"sma_120":1570.34},{"date":"2025-03-24","open":1452,"high":1494,"low":1440,"close":1489,"volume":193005,"rsi_14":56.07,"sma_20":1515.7,"sma_60":1454.73,"sma_120":1567.6},{"date":"2025-03-25","open":1497,"high":1551,"low":1486,"close":1491,"volume":449592,"rsi_14":50.0,"sma_20":1519.55,"sma_60":1456.67,"sma_120":1565.18},{"date":"2025-03-26","open":1479,"high":1515,"low":1479,"close":1499,"volume":115218,"rsi_14":60.23,"sma_20":1521.6,"sma_60":1459.57,"sma_120":1562.67},{"date":"2025-03-27","open":1495,"high":1495,"low":1459,"close":1460,"volume":105218,"rsi_14":48.82,"sma_20":1520.35,"sma_60":1461.43,"sma_120":1559.84},{"date":"2025-03-28","open":1461,"high":1471,"low":1384,"close":1399,"volume":250435,"rsi_14":36.19,"sma_20":1512.25,"sma_60":1462.43,"sma_120":1556.2},{"date":"2025-03-31","open":1399,"high":1399,"low":1358,"close":1368,"volume":132377,"rsi_14":33.11,"sma_20":1505.05,"sma_60":1463.12,"sma_120":1552.28},{"date":"2025-04-01","open":1354,"high":1423,"low":1354,"close":1418,"volume":78218,"rsi_14":41.84,"sma_20":1502.7,"sma_60":1465.05,"sma_120":1548.98},{"date":"2025-04-02","open":1404,"high":1441,"low":1400,"close":1401,"volume":70540,"rsi_14":42.99,"sma_20":1498.1,"sma_60":1466.42,"sma_120":1545.62},{"date":"2025-04-03","open":1376,"high":1544,"low":1360,"close":1419,"volume":1181964,"rsi_14":45.48,"sma_20":1495.7,"sma_60":1467.93,"sma_120":1542.42},{"date":"2025-04-04","open":1384,"high":1426,"low":1383,"close":1408,"volume":209124,"rsi_14":41.42,"sma_20":1492.75,"sma_60":1468.6,"sma_120":1539.01},{"date":"2025-04-07","open":1393,"high":1408,"low":1328,"close":1332,"volume":221924,"rsi_14":33.49,"sma_20":1485.6,"sma_60":1467.42,"sma_120":1535.14},{"date":"2025-04-08","open":1348,"high":1369,"low":1337,"close":1343,"volume":193653,"rsi_14":31.85,"sma_20":1479.35,"sma_60":1466.57,"sma_120":1531.38},{"date":"2025-04-09","open":1330,"high":1350,"low":1302,"close":1324,"volume":109372,"rsi_14":31.62,"sma_20":1471.8,"sma_60":1464.4,"sma_120":1527.24},{"date":"2025-04-10","open":1388,"high":1401,"low":1361,"close":1395,"volume":159971,"rsi_14":43.72,"sma_20":1469.2,"sma_60":1463.52,"sma_120":1523.88},{"date":"2025-04-11","open":1384,"high":1401,"low":1365,"close":1393,"volume":76563,"rsi_14":38.5,"sma_20":1466.35,"sma_60":1462.53,"sma_120":1520.64},{"date":"2025-04-14","open":1379,"high":1422,"low":1379,"close":1420,"volume":108022,"rsi_14":41.91,"sma_20":1464.05,"sma_60":1462.88,"sma_120":1517.69},{"date":"2025-04-15","open":1432,"high":1457,"low":1416,"close":1440,"volume":291105,"rsi_14":43.41,"sma_20":1462.75,"sma_60":1463.35,"sma_120":1515.06},{"date":"2025-04-16","open":1452,"high":1452,"low":1407,"close":1408,"volume":117899,"rsi_14":44.08,"sma_20":1458.75,"sma_60":1463.52,"sma_120":1512.16},{"date":"2025-04-17","open":1409,"high":1430,"low":1407,"close":1410,"volume":88177,"rsi_14":51.39,"sma_20":1455.65,"sma_60":1463.28,"sma_120":1509.22},{"date":"2025-04-18","open":1425,"high":1452,"low":1417,"close":1451,"volume":99366,"rsi_14":60.49,"sma_20":1455.6,"sma_60":1463.83,"sma_120":1507.03},{"date":"2025-04-21","open":1457,"high":1481,"low":1438,"close":1460,"volume":125682,"rsi_14":56.04,"sma_20":1454.15,"sma_60":1464.67,"sma_120":1504.9},{"date":"2025-04-22","open":1449,"high":1476,"low":1449,"close":1470,"volume":93571,"rsi_14":59.94,"sma_20":1453.1,"sma_60":1465.65,"sma_120":1502.97},{"date":"2025-04-23","open":1466,"high":1489,"low":1464,"close":1485,"volume":92267,"rsi_14":59.6,"sma_20":1452.35,"sma_60":1467.02,"sma_120":1501.13},{"date":"2025-04-24","open":1490,"high":1490,"low":1468,"close":1477,"volume":70213,"rsi_14":60.11,"sma_20":1453.2,"sma_60":1468.58,"sma_120":1499.05},{"date":"2025-04-25","open":1488,"high":1490,"low":1476,"close":1485,"volume":110146,"rsi_14":77.94,"sma_20":1457.6,"sma_60":1470.23,"sma_120":1497.14},{"date":"2025-04-28","open":1471,"high":1490,"low":1460,"close":1461,"volume":132286,"rsi_14":70.75,"sma_20":1462.4,"sma_60":1471.95,"sma_120":1494.89},{"date":"2025-04-29","open":1462,"high":1481,"low":1462,"close":1471,"volume":110151,"rsi_14":76.49,"sma_20":1465.15,"sma_60":1474.37,"sma_120":1492.64},{"date":"2025-04-30","open":1479,"high":1479,"low":1447,"close":1457,"volume":90323,"rsi_14":63.88,"sma_20":1468.0,"sma_60":1476.0,"sma_120":1490.31},{"date":"2025-05-02","open":1458,"high":1464,"low":1435,"close":1445,"volume":61654,"rsi_14":61.18,"sma_20":1469.35,"sma_60":1477.07,"sma_120":1487.78},{"date":"2025-05-07","open":1426,"high":1445,"low":1413,"close":1425,"volume":147743,"rsi_14":51.08,"sma_20":1470.2,"sma_60":1477.53,"sma_120":1484.92},{"date":"2025-05-08","open":1432,"high":1441,"low":1422,"close":1425,"volume":75295,"rsi_14":46.45,"sma_20":1475.0,"sma_60":1478.22,"sma_120":1482.42},{"date":"2025-05-09","open":1437,"high":1443,"low":1427,"close":1441,"volume":81414,"rsi_14":58.76,"sma_20":1480.05,"sma_60":1479.12,"sma_120":1480.1},{"date":"2025-05-12","open":1455,"high":1475,"low":1447,"close":1472,"volume":106040,"rsi_14":64.29,"sma_20":1487.65,"sma_60":1480.7,"sma_120":1478.05},{"date":"2025-05-13","open":1473,"high":1491,"low":1466,"close":1481,"volume":95587,"rsi_14":58.12,"sma_20":1492.05,"sma_60":1482.62,"sma_120":1476.47},{"date":"2025-05-14","open":1483,"high":1491,"low":1473,"close":1474,"volume":85363,"rsi_14":53.72,"sma_20":1496.2,"sma_60":1484.13,"sma_120":1475.17},{"date":"2025-05-15","open":1475,"high":1485,"low":1450,"close":1456,"volume":102803,"rsi_14":46.19,"sma_20":1498.05,"sma_60":1485.62,"sma_120":1474.33},{"date":"2025-05-16","open":1465,"high":1465,"low":1441,"close":1441,"volume":85596,"rsi_14":38.58,"sma_20":1498.1,"sma_60":1486.83,"sma_120":1473.47},{"date":"2025-05-19","open":1441,"high":1442,"low":1409,"close":1431,"volume":94069,"rsi_14":38.19,"sma_20":1499.3,"sma_60":1487.75,"sma_120":1472.28},{"date":"2025-05-20","open":1431,"high":1441,"low":1427,"close":1435,"volume":62006,"rsi_14":36.92,"sma_20":1500.6,"sma_60":1488.38,"sma_120":1471.02},{"date":"2025-05-21","open":1445,"high":1456,"low":1436,"close":1448,"volume":43509,"rsi_14":46.2,"sma_20":1500.45,"sma_60":1489.33,"sma_120":1469.86},{"date":"2025-05-22","open":1456,"high":1456,"low":1424,"close":1424,"volume":63400,"rsi_14":37.69,"sma_20":1498.55,"sma_60":1489.47,"sma_120":1468.6},{"date":"2025-05-23","open":1424,"high":1468,"low":1418,"close":1426,"volume":184882,"rsi_14":41.71,"sma_20":1496.3,"sma_60":1489.65,"sma_120":1467.45},{"date":"2025-05-26","open":1435,"high":1442,"low":1420,"close":1432,"volume":64043,"rsi_14":46.41,"sma_20":1493.6,"sma_60":1489.18,"sma_120":1466.43},{"date":"2025-05-27","open":1433,"high":1440,"low":1407,"close":1407,"volume":82488,"rsi_14":45.16,"sma_20":1490.0,"sma_60":1487.85,"sma_120":1465.18},{"date":"2025-05-28","open":1407,"high":1421,"low":1404,"close":1408,"volume":151158,"rsi_14":45.16,"sma_20":1486.05,"sma_60":1485.3,"sma_120":1463.83},{"date":"2025-05-29","open":1418,"high":1445,"low":1412,"close":1437,"volume":125557,"rsi_14":49.0,"sma_20":1484.8,"sma_60":1484.08,"sma_120":1462.88},{"date":"2025-05-30","open":1433,"high":1446,"low":1419,"close":1421,"volume":48093,"rsi_14":35.68,"sma_20":1482.2,"sma_60":1483.35,"sma_120":1461.83},{"date":"2025-06-02","open":1412,"high":1442,"low":1412,"close":1414,"volume":58633,"rsi_14":31.15,"sma_20":1480.0,"sma_60":1482.03,"sma_120":1460.85},{"date":"2025-06-04","open":1413,"high":1447,"low":1407,"close":1441,"volume":100677,"rsi_14":41.67,"sma_20":1479.8,"sma_60":1481.62,"sma_120":1460.45},{"date":"2025-06-05","open":1441,"high":1455,"low":1437,"close":1447,"volume":71085,"rsi_14":47.64,"sma_20":1480.95,"sma_60":1481.3,"sma_120":1460.13},{"date":"2025-06-09","open":1448,"high":1468,"low":1448,"close":1460,"volume":122407,"rsi_14":55.26,"sma_20":1482.75,"sma_60":1481.12,"sma_120":1460.3},{"date":"2025-06-10","open":1470,"high":1470,"low":1450,"close":1457,"volume":58552,"rsi_14":57.07,"sma_20":1483.55,"sma_60":1480.98,"sma_120":1460.68},{"date":"2025-06-11","open":1457,"high":1478,"low":1452,"close":1463,"volume":130545,"rsi_14":57.75,"sma_20":1483.1,"sma_60":1480.85,"sma_120":1461.79},{"date":"2025-06-12","open":1466,"high":1485,"low":1463,"close":1471,"volume":158990,"rsi_14":56.59,"sma_20":1482.6,"sma_60":1481.28,"sma_120":1463.42},{"date":"2025-06-13","open":1471,"high":1476,"low":1440,"close":1455,"volume":128038,"rsi_14":59.2,"sma_20":1481.6,"sma_60":1481.38,"sma_120":1464.64},{"date":"2025-06-16","open":1455,"high":1463,"low":1434,"close":1457,"volume":81365,"rsi_14":58.96,"sma_20":1481.65,"sma_60":1481.25,"sma_120":1465.27},{"date":"2025-06-17","open":1464,"high":1466,"low":1422,"close":1442,"volume":119037,"rsi_14":52.75,"sma_20":1481.7,"sma_60":1480.85,"sma_120":1465.75},{"date":"2025-06-18","open":1452,"high":1460,"low":1434,"close":1444,"volume":124325,"rsi_14":62.03,"sma_20":1482.35,"sma_60":1480.13,"sma_120":1466.12},{"date":"2025-06-19","open":1461,"high":1461,"low":1446,"close":1458,"volume":60780,"rsi_14":65.12,"sma_20":1483.55,"sma_60":1479.93,"sma_120":1466.35},{"date":"2025-06-20","open":1468,"high":1468,"low":1454,"close":1458,"volume":90824,"rsi_14":57.34,"sma_20":1484.05,"sma_60":1480.03,"sma_120":1466.76},{"date":"2025-06-23","open":1439,"high":1458,"low":1432,"close":1437,"volume":110655,"rsi_14":55.78,"sma_20":1484.75,"sma_60":1479.15,"sma_120":1466.94},{"date":"2025-06-24","open":1438,"high":1482,"low":1437,"close":1466,"volume":195759,"rsi_14":65.88,"sma_20":1486.8,"sma_60":1478.73,"sma_120":1467.7},{"date":"2025-06-25","open":1467,"high":1488,"low":1461,"close":1476,"volume":176474,"rsi_14":61.84,"sma_20":1489.05,"sma_60":1478.33,"sma_120":1468.95},{"date":"2025-06-26","open":1476,"high":1476,"low":1435,"close":1456,"volume":149652,"rsi_14":52.69,"sma_20":1491.55,"sma_60":1478.25,"sma_120":1469.84},{"date":"2025-06-27","open":1456,"high":1463,"low":1436,"close":1447,"volume":154012,"rsi_14":45.68,"sma_20":1493.55,"sma_60":1479.07,"sma_120":1470.75},{"date":"2025-06-30","open":1447,"high":1466,"low":1435,"close":1439,"volume":112445,"rsi_14":44.58,"sma_20":1493.65,"sma_60":1480.28,"sma_120":1471.7},{"date":"2025-07-01","open":1439,"high":1456,"low":1436,"close":1438,"volume":86661,"rsi_14":41.87,"sma_20":1494.55,"sma_60":1480.63,"sma_120":1472.84},{"date":"2025-07-02","open":1439,"high":1456,"low":1409,"close":1429,"volume":72401,"rsi_14":36.65,"sma_20":1495.35,"sma_60":1481.12,"sma_120":1473.77},{"date":"2025-07-03","open":1429,"high":1458,"low":1429,"close":1457,"volume":86422,"rsi_14":50.58,"sma_20":1496.15,"sma_60":1481.77,"sma_120":1474.85},{"date":"2025-07-04","open":1457,"high":1466,"low":1437,"close":1457,"volume":86100,"rsi_14":50.0,"sma_20":1496.65,"sma_60":1482.6,"sma_120":1475.6},{"date":"2025-07-07","open":1457,"high":1461,"low":1447,"close":1453,"volume":76569,"rsi_14":53.46,"sma_20":1496.25,"sma_60":1484.67,"sma_120":1476.04},{"date":"2025-07-08","open":1460,"high":1460,"low":1437,"close":1450,"volume":109041,"rsi_14":51.87,"sma_20":1495.9,"sma_60":1486.5,"sma_120":1476.53},{"date":"2025-07-09","open":1452,"high":1452,"low":1433,"close":1447,"volume":75357,"rsi_14":45.95,"sma_20":1495.05,"sma_60":1488.6,"sma_120":1476.5},{"date":"2025-07-10","open":1456,"high":1479,"low":1455,"close":1461,"volume":129505,"rsi_14":51.23,"sma_20":1494.55,"sma_60":1489.73,"sma_120":1476.62},{"date":"2025-07-11","open":1480,"high":1480,"low":1450,"close":1461,"volume":150115,"rsi_14":58.87,"sma_20":1494.9,"sma_60":1490.9,"sma_120":1476.72},{"date":"2025-07-14","open":1468,"high":1470,"low":1452,"close":1458,"volume":97155,"rsi_14":46.09,"sma_20":1494.95,"sma_60":1491.55,"sma_120":1477.22},{"date":"2025-07-15","open":1469,"high":1486,"low":1454,"close":1468,"volume":114042,"rsi_14":46.55,"sma_20":1496.3,"sma_60":1492.03,"sma_120":1477.69},{"date":"2025-07-16","open":1475,"high":1475,"low":1453,"close":1464,"volume":153282,"rsi_14":54.55,"sma_20":1497.35,"sma_60":1493.0,"sma_120":1478.26},{"date":"2025-07-17","open":1464,"high":1469,"low":1452,"close":1466,"volume":85377,"rsi_14":60.87,"sma_20":1497.75,"sma_60":1493.97,"sma_120":1478.62},{"date":"2025-07-18","open":1467,"high":1469,"low":1450,"close":1454,"volume":124954,"rsi_14":57.73,"sma_20":1497.55,"sma_60":1494.02,"sma_120":1478.92},{"date":"2025-07-21","open":1454,"high":1464,"low":1450,"close":1461,"volume":121449,"rsi_14":61.54,"sma_20":1498.8,"sma_60":1494.03,"sma_120":1479.35},{"date":"2025-07-22","open":1462,"high":1463,"low":1434,"close":1440,"volume":121483,"rsi_14":54.7,"sma_20":1497.45,"sma_60":1493.52,"sma_120":1479.58},{"date":"2025-07-23","open":1443,"high":1466,"low":1442,"close":1454,"volume":157708,"rsi_14":48.54,"sma_20":1496.3,"sma_60":1492.98,"sma_120":1480.0},{"date":"2025-07-24","open":1457,"high":1465,"low":1427,"close":1428,"volume":147030,"rsi_14":38.76,"sma_20":1494.9,"sma_60":1492.15,"sma_120":1480.37},{"date":"2025-07-25","open":1446,"high":1446,"low":1412,"close":1415,"volume":168295,"rsi_14":35.97,"sma_20":1493.25,"sma_60":1490.95,"sma_120":1480.59},{"date":"2025-07-28","open":1435,"high":1435,"low":1379,"close":1390,"volume":218662,"rsi_14":30.86,"sma_20":1490.7,"sma_60":1489.72,"sma_120":1480.83},{"date":"2025-07-29","open":1379,"high":1400,"low":1367,"close":1389,"volume":180905,"rsi_14":31.25,"sma_20":1488.15,"sma_60":1488.3,"sma_120":1481.33},{"date":"2025-07-30","open":1389,"high":1466,"low":1378,"close":1411,"volume":203260,"rsi_14":34.52,"sma_20":1487.2,"sma_60":1487.52,"sma_120":1481.76},{"date":"2025-07-31","open":1423,"high":1429,"low":1375,"close":1398,"volume":115433,"rsi_14":32.04,"sma_20":1484.2,"sma_60":1486.72,"sma_120":1481.89},{"date":"2025-08-01","open":1402,"high":1402,"low":1344,"close":1354,"volume":187789,"rsi_14":26.01,"sma_20":1478.9,"sma_60":1485.5,"sma_120":1481.52},{"date":"2025-08-04","open":1354,"high":1376,"low":1340,"close":1361,"volume":60168,"rsi_14":25.0,"sma_20":1474.2,"sma_60":1484.4,"sma_120":1481.31},{"date":"2025-08-05","open":1378,"high":1392,"low":1365,"close":1374,"volume":57996,"rsi_14":29.69,"sma_20":1470.3,"sma_60":1483.25,"sma_120":1481.18},{"date":"2025-08-06","open":1384,"high":1391,"low":1365,"close":1381,"volume":39276,"rsi_14":31.2,"sma_20":1466.9,"sma_60":1481.68,"sma_120":1481.19},{"date":"2025-08-07","open":1393,"high":1393,"low":1371,"close":1379,"volume":35454,"rsi_14":32.74,"sma_20":1462.65,"sma_60":1479.93,"sma_120":1481.28},{"date":"2025-08-08","open":1397,"high":1403,"low":1366,"close":1380,"volume":77392,"rsi_14":30.56,"sma_20":1458.45,"sma_60":1478.32,"sma_120":1481.22},{"date":"2025-08-11","open":1380,"high":1404,"low":1377,"close":1383,"volume":58994,"rsi_14":35.03,"sma_20":1454.6,"sma_60":1477.07,"sma_120":1481.34},{"date":"2025-08-12","open":1395,"high":1408,"low":1383,"close":1403,"volume":65011,"rsi_14":37.25,"sma_20":1451.25,"sma_60":1476.42,"sma_120":1481.62},{"date":"2025-08-13","open":1403,"high":1428,"low":1389,"close":1408,"volume":99511,"rsi_14":44.26,"sma_20":1448.35,"sma_60":1476.02,"sma_120":1481.88},{"date":"2025-08-14","open":1418,"high":1542,"low":1391,"close":1410,"volume":1450791,"rsi_14":48.54,"sma_20":1445.45,"sma_60":1475.58,"sma_120":1481.98},{"date":"2025-08-18","open":1410,"high":1412,"low":1382,"close":1398,"volume":88887,"rsi_14":52.87,"sma_20":1442.6,"sma_60":1474.73,"sma_120":1482.03},{"date":"2025-08-19","open":1398,"high":1407,"low":1378,"close":1397,"volume":62020,"rsi_14":52.87,"sma_20":1439.3,"sma_60":1474.28,"sma_120":1481.88},{"date":"2025-08-20","open":1401,"high":1401,"low":1359,"close":1369,"volume":118615,"rsi_14":36.81,"sma_20":1435.65,"sma_60":1473.3,"sma_120":1481.47},{"date":"2025-08-21","open":1364,"high":1397,"low":1364,"close":1390,"volume":65050,"rsi_14":47.37,"sma_20":1432.35,"sma_60":1472.57,"sma_120":1480.88},{"date":"2025-08-22","open":1398,"high":1411,"low":1380,"close":1393,"volume":80962,"rsi_14":65.89,"sma_20":1430.55,"sma_60":1472.33,"sma_120":1480.09},{"date":"2025-08-25","open":1407,"high":1407,"low":1389,"close":1398,"volume":30843,"rsi_14":65.08,"sma_20":1429.7,"sma_60":1472.17,"sma_120":1478.73},{"date":"2025-08-26","open":1406,"high":1406,"low":1380,"close":1390,"volume":26557,"rsi_14":56.56,"sma_20":1429.7,"sma_60":1471.35,"sma_120":1477.72},{"date":"2025-08-27","open":1406,"high":1406,"low":1377,"close":1388,"volume":35798,"rsi_14":52.99,"sma_20":1429.65,"sma_60":1470.78,"sma_120":1477.07},{"date":"2025-08-28","open":1402,"high":1402,"low":1374,"close":1375,"volume":52972,"rsi_14":48.44,"sma_20":1427.8,"sma_60":1470.12,"sma_120":1476.08},{"date":"2025-08-29","open":1394,"high":1394,"low":1356,"close":1361,"volume":133628,"rsi_14":43.26,"sma_20":1425.9,"sma_60":1468.75,"sma_120":1475.18},{"date":"2025-09-01","open":1361,"high":1361,"low":1342,"close":1348,"volume":53943,"rsi_14":38.16,"sma_20":1425.6,"sma_60":1467.05,"sma_120":1474.17},{"date":"2025-09-02","open":1348,"high":1354,"low":1343,"close":1353,"volume":29898,"rsi_14":30.88,"sma_20":1425.15,"sma_60":1465.2,"sma_120":1473.16},{"date":"2025-09-03","open":1353,"high":1358,"low":1339,"close":1358,"volume":107729,"rsi_14":30.88,"sma_20":1424.3,"sma_60":1463.5,"sma_120":1472.24},{"date":"2025-09-04","open":1366,"high":1366,"low":1354,"close":1358,"volume":24480,"rsi_14":30.37,"sma_20":1423.15,"sma_60":1461.7,"sma_120":1471.28},{"date":"2025-09-05","open":1362,"high":1363,"low":1350,"close":1356,"volume":46133,"rsi_14":32.54,"sma_20":1421.95,"sma_60":1459.72,"sma_120":1470.5},{"date":"2025-09-08","open":1359,"high":1362,"low":1350,"close":1358,"volume":93336,"rsi_14":33.86,"sma_20":1420.8,"sma_60":1458.05,"sma_120":1469.72},{"date":"2025-09-09","open":1353,"high":1359,"low":1349,"close":1355,"volume":51869,"rsi_14":42.57,"sma_20":1419.35,"sma_60":1456.3,"sma_120":1468.78},{"date":"2025-09-10","open":1358,"high":1358,"low":1349,"close":1355,"volume":48471,"rsi_14":27.5,"sma_20":1416.85,"sma_60":1454.8,"sma_120":1467.83},{"date":"2025-09-11","open":1366,"high":1366,"low":1349,"close":1351,"volume":62387,"rsi_14":22.5,"sma_20":1413.9,"sma_60":1453.2,"sma_120":1466.67},{"date":"2025-09-12","open":1351,"high":1359,"low":1350,"close":1353,"volume":74161,"rsi_14":19.48,"sma_20":1410.95,"sma_60":1451.38,"sma_120":1465.66},{"date":"2025-09-15","open":1354,"high":1359,"low":1328,"close":1340,"volume":160102,"rsi_14":18.52,"sma_20":1407.95,"sma_60":1449.37,"sma_120":1464.7},{"date":"2025-09-16","open":1342,"high":1354,"low":1334,"close":1353,"volume":155941,"rsi_14":30.43,"sma_20":1405.65,"sma_60":1447.92,"sma_120":1463.53},{"date":"2025-09-17","open":1353,"high":1355,"low":1337,"close":1355,"volume":61803,"rsi_14":37.04,"sma_20":1404.9,"sma_60":1446.0,"sma_120":1462.37},{"date":"2025-09-18","open":1352,"high":1354,"low":1338,"close":1352,"volume":86238,"rsi_14":44.78,"sma_20":1403.1,"sma_60":1443.92,"sma_120":1461.12},{"date":"2025-09-19","open":1395,"high":1396,"low":1376,"close":1377,"volume":89244,"rsi_14":42.25,"sma_20":1400.2,"sma_60":1441.88,"sma_120":1460.07},{"date":"2025-09-22","open":1336,"high":1337,"low":1311,"close":1316,"volume":316262,"rsi_14":28.41,"sma_20":1395.95,"sma_60":1439.63,"sma_120":1459.35},{"date":"2025-09-23","open":1317,"high":1321,"low":1284,"close":1295,"volume":177331,"rsi_14":19.23,"sma_20":1391.1,"sma_60":1437.17,"sma_120":1458.72},{"date":"2025-09-24","open":1286,"high":1295,"low":1262,"close":1269,"volume":158261,"rsi_14":14.62,"sma_20":1385.0,"sma_60":1434.27,"sma_120":1457.45},{"date":"2025-09-25","open":1269,"high":1340,"low":1269,"close":1340,"volume":216689,"rsi_14":46.0,"sma_20":1383.2,"sma_60":1432.73,"sma_120":1456.92},{"date":"2025-09-26","open":1339,"high":1344,"low":1299,"close":1315,"volume":173006,"rsi_14":40.18,"sma_20":1380.8,"sma_60":1430.3,"sma_120":1456.03},{"date":"2025-09-29","open":1325,"high":1335,"low":1310,"close":1310,"volume":54635,"rsi_14":39.82,"sma_20":1378.85,"sma_60":1427.78,"sma_120":1455.19},{"date":"2025-09-30","open":1305,"high":1316,"low":1272,"close":1272,"volume":61609,"rsi_14":33.96,"sma_20":1374.7,"sma_60":1424.68,"sma_120":1454.67},{"date":"2025-10-01","open":1286,"high":1292,"low":1272,"close":1272,"volume":74023,"rsi_14":34.48,"sma_20":1370.3,"sma_60":1421.63,"sma_120":1454.07},{"date":"2025-10-02","open":1257,"high":1280,"low":1254,"close":1276,"volume":104642,"rsi_14":38.71,"sma_20":1366.85,"sma_60":1418.97,"sma_120":1453.78},{"date":"2025-10-10","open":1311,"high":1311,"low":1263,"close":1265,"volume":106556,"rsi_14":36.86,"sma_20":1362.2,"sma_60":1415.6,"sma_120":1452.67},{"date":"2025-10-13","open":1262,"high":1277,"low":1246,"close":1262,"volume":82757,"rsi_14":33.57,"sma_20":1357.3,"sma_60":1412.18,"sma_120":1451.54},{"date":"2025-10-14","open":1255,"high":1274,"low":1255,"close":1262,"volume":61110,"rsi_14":33.1,"sma_20":1352.55,"sma_60":1408.83,"sma_120":1450.19},{"date":"2025-10-15","open":1262,"high":1317,"low":1262,"close":1310,"volume":127475,"rsi_14":43.03,"sma_20":1350.25,"sma_60":1406.12,"sma_120":1449.08},{"date":"2025-10-16","open":1310,"high":1369,"low":1310,"close":1326,"volume":231373,"rsi_14":48.33,"sma_20":1349.0,"sma_60":1403.75,"sma_120":1448.38},{"date":"2025-10-17","open":1326,"high":1334,"low":1302,"close":1307,"volume":88444,"rsi_14":48.62,"sma_20":1346.65,"sma_60":1401.02,"sma_120":1447.49},{"date":"2025-10-20","open":1311,"high":1321,"low":1275,"close":1307,"volume":115747,"rsi_14":51.96,"sma_20":1344.95,"sma_60":1398.5,"sma_120":1446.26},{"date":"2025-10-21","open":1302,"high":1330,"low":1298,"close":1314,"volume":79723,"rsi_14":58.04,"sma_20":1342.95,"sma_60":1395.97,"sma_120":1445.0},{"date":"2025-10-22","open":1314,"high":1321,"low":1294,"close":1317,"volume":40500,"rsi_14":44.44,"sma_20":1341.0,"sma_60":1393.85,"sma_120":1443.68},{"date":"2025-10-23","open":1317,"high":1317,"low":1292,"close":1297,"volume":114168,"rsi_14":45.71,"sma_20":1338.05,"sma_60":1391.17,"sma_120":1442.08},{"date":"2025-10-24","open":1297,"high":1300,"low":1289,"close":1296,"volume":53269,"rsi_14":46.6,"sma_20":1335.95,"sma_60":1388.9,"sma_120":1440.53},{"date":"2025-10-27","open":1310,"high":1310,"low":1288,"close":1297,"volume":98068,"rsi_14":57.74,"sma_20":1335.0,"sma_60":1386.88,"sma_120":1438.92},{"date":"2025-10-28","open":1297,"high":1297,"low":1279,"close":1279,"volume":126662,"rsi_14":51.87,"sma_20":1334.15,"sma_60":1384.98,"sma_120":1437.35},{"date":"2025-10-29","open":1280,"high":1286,"low":1266,"close":1267,"volume":98087,"rsi_14":43.02,"sma_20":1334.05,"sma_60":1382.9,"sma_120":1435.6},{"date":"2025-10-30","open":1311,"high":1348,"low":1291,"close":1298,"volume":574855,"rsi_14":59.24,"sma_20":1331.9,"sma_60":1380.97,"sma_120":1434.24},{"date":"2025-10-31","open":1321,"high":1334,"low":1288,"close":1318,"volume":255250,"rsi_14":64.18,"sma_20":1332.05,"sma_60":1379.58,"sma_120":1433.15},{"date":"2025-11-03","open":1318,"high":1325,"low":1280,"close":1281,"volume":394408,"rsi_14":53.97,"sma_20":1330.55,"sma_60":1378.33,"sma_120":1431.92},{"date":"2025-11-04","open":1280,"high":1289,"low":1271,"close":1277,"volume":145269,"rsi_14":41.24,"sma_20":1330.8,"sma_60":1376.88,"sma_120":1430.64},{"date":"2025-11-05","open":1277,"high":1277,"low":1225,"close":1238,"volume":362527,"rsi_14":29.03,"sma_20":1329.05,"sma_60":1374.55,"sma_120":1428.9},{"date":"2025-11-06","open":1242,"high":1262,"low":1231,"close":1262,"volume":143570,"rsi_14":39.64,"sma_20":1327.55,"sma_60":1372.52,"sma_120":1427.1},{"date":"2025-11-07","open":1253,"high":1254,"low":1235,"close":1250,"volume":84950,"rsi_14":37.45,"sma_20":1326.75,"sma_60":1370.3,"sma_120":1425.12},{"date":"2025-11-10","open":1260,"high":1358,"low":1251,"close":1313,"volume":406125,"rsi_14":49.83,"sma_20":1329.35,"sma_60":1369.15,"sma_120":1423.73},{"date":"2025-11-11","open":1301,"high":1323,"low":1301,"close":1307,"volume":102772,"rsi_14":48.31,"sma_20":1331.65,"sma_60":1367.85,"sma_120":1422.46},{"date":"2025-11-12","open":1307,"high":1332,"low":1302,"close":1310,"volume":56194,"rsi_14":52.33,"sma_20":1331.65,"sma_60":1366.25,"sma_120":1421.33},{"date":"2025-11-13","open":1303,"high":1349,"low":1303,"close":1348,"volume":181023,"rsi_14":58.36,"sma_20":1332.75,"sma_60":1365.22,"sma_120":1420.62},{"date":"2025-11-14","open":1347,"high":1359,"low":1330,"close":1344,"volume":156253,"rsi_14":57.5,"sma_20":1334.65,"sma_60":1364.08,"sma_120":1419.83},{"date":"2025-11-17","open":1344,"high":1358,"low":1331,"close":1350,"volume":73226,"rsi_14":61.89,"sma_20":1336.85,"sma_60":1363.25,"sma_120":1418.99},{"date":"2025-11-18","open":1326,"high":1350,"low":1311,"close":1313,"volume":55174,"rsi_14":57.06,"sma_20":1336.8,"sma_60":1361.8,"sma_120":1418.04},{"date":"2025-11-19","open":1313,"high":1314,"low":1274,"close":1298,"volume":48819,"rsi_14":50.0,"sma_20":1335.85,"sma_60":1360.58,"sma_120":1416.94},{"date":"2025-11-20","open":1298,"high":1320,"low":1292,"close":1301,"volume":92036,"rsi_14":47.16,"sma_20":1336.05,"sma_60":1359.07,"sma_120":1415.82},{"date":"2025-11-21","open":1291,"high":1291,"low":1274,"close":1281,"volume":74902,"rsi_14":50.0,"sma_20":1335.25,"sma_60":1357.13,"sma_120":1414.73},{"date":"2025-11-24","open":1275,"high":1320,"low":1270,"close":1282,"volume":131933,"rsi_14":50.9,"sma_20":1334.45,"sma_60":1355.13,"sma_120":1413.65},{"date":"2025-11-25","open":1273,"high":1296,"low":1273,"close":1280,"volume":69919,"rsi_14":58.92,"sma_20":1334.5,"sma_60":1353.25,"sma_120":1412.3},{"date":"2025-11-26","open":1272,"high":1287,"low":1269,"close":1269,"volume":104762,"rsi_14":51.54,"sma_20":1334.6,"sma_60":1351.22,"sma_120":1411.0},{"date":"2025-11-27","open":1273,"high":1287,"low":1269,"close":1279,"volume":100302,"rsi_14":56.7,"sma_20":1333.6,"sma_60":1349.57,"sma_120":1409.84},{"date":"2025-11-28","open":1279,"high":1302,"low":1279,"close":1295,"volume":126387,"rsi_14":44.89,"sma_20":1332.45,"sma_60":1348.43,"sma_120":1408.59},{"date":"2025-12-01","open":1295,"high":1315,"low":1294,"close":1296,"volume":62962,"rsi_14":46.78,"sma_20":1333.25,"sma_60":1347.55,"sma_120":1407.3},{"date":"2025-12-02","open":1296,"high":1323,"low":1291,"close":1309,"volume":87960,"rsi_14":49.72,"sma_20":1334.9,"sma_60":1346.8,"sma_120":1406.0},{"date":"2025-12-03","open":1309,"high":1319,"low":1299,"close":1310,"volume":82329,"rsi_14":36.36,"sma_20":1338.6,"sma_60":1345.98,"sma_120":1404.74},{"date":"2025-12-04","open":1310,"high":1342,"low":1306,"close":1326,"volume":169816,"rsi_14":44.23,"sma_20":1341.9,"sma_60":1345.43,"sma_120":1403.57},{"date":"2025-12-05","open":1326,"high":1343,"low":1311,"close":1335,"volume":90745,"rsi_14":45.28,"sma_20":1346.3,"sma_60":1345.08,"sma_120":1402.4},{"date":"2025-12-08","open":1336,"high":1346,"low":1318,"close":1332,"volume":109823,"rsi_14":58.06,"sma_20":1347.3,"sma_60":1344.65,"sma_120":1401.35},{"date":"2025-12-09","open":1332,"high":1335,"low":1311,"close":1332,"volume":55870,"rsi_14":66.06,"sma_20":1348.6,"sma_60":1344.27,"sma_120":1400.28},{"date":"2025-12-10","open":1332,"high":1334,"low":1317,"close":1323,"volume":60456,"rsi_14":59.48,"sma_20":1349.25,"sma_60":1343.72,"sma_120":1399.26},{"date":"2025-12-11","open":1323,"high":1343,"low":1312,"close":1327,"volume":77121,"rsi_14":74.0,"sma_20":1348.2,"sma_60":1343.32,"sma_120":1398.26},{"date":"2025-12-12","open":1328,"high":1334,"low":1319,"close":1331,"volume":61532,"rsi_14":74.76,"sma_20":1347.55,"sma_60":1342.95,"sma_120":1397.17},{"date":"2025-12-15","open":1331,"high":1339,"low":1315,"close":1335,"volume":87648,"rsi_14":77.14,"sma_20":1346.8,"sma_60":1342.87,"sma_120":1396.12},{"date":"2025-12-16","open":1335,"high":1339,"low":1306,"close":1308,"volume":68868,"rsi_14":66.39,"sma_20":1346.55,"sma_60":1342.1,"sma_120":1395.01},{"date":"2025-12-17","open":1307,"high":1325,"low":1306,"close":1321,"volume":45177,"rsi_14":67.2,"sma_20":1347.7,"sma_60":1341.52,"sma_120":1393.76},{"date":"2025-12-18","open":1322,"high":1330,"low":1309,"close":1317,"volume":37098,"rsi_14":59.82,"sma_20":1348.5,"sma_60":1340.87,"sma_120":1392.39},{"date":"2025-12-19","open":1317,"high":1329,"low":1274,"close":1325,"volume":79747,"rsi_14":62.5,"sma_20":1350.8,"sma_60":1340.67,"sma_120":1391.28},{"date":"2025-12-22","open":1330,"high":1351,"low":1301,"close":1351,"volume":193164,"rsi_14":66.17,"sma_20":1354.35,"sma_60":1341.27,"sma_120":1390.45},{"date":"2025-12-23","open":1352,"high":1362,"low":1322,"close":1340,"volume":124319,"rsi_14":60.84,"sma_20":1357.45,"sma_60":1342.03,"sma_120":1389.6},{"date":"2025-12-24","open":1340,"high":1355,"low":1324,"close":1341,"volume":163539,"rsi_14":55.91,"sma_20":1361.15,"sma_60":1343.27,"sma_120":1388.77},{"date":"2025-12-26","open":1342,"high":1357,"low":1330,"close":1341,"volume":84884,"rsi_14":52.54,"sma_20":1364.35,"sma_60":1343.28,"sma_120":1388.01},{"date":"2025-12-29","open":1382,"high":1396,"low":1362,"close":1390,"volume":91258,"rsi_14":57.26,"sma_20":1367.15,"sma_60":1343.88,"sma_120":1387.09},{"date":"2025-12-30","open":1383,"high":1407,"low":1376,"close":1395,"volume":104912,"rsi_14":58.91,"sma_20":1370.15,"sma_60":1344.65,"sma_120":1386.22},{"date":"2026-01-02","open":1395,"high":1421,"low":1390,"close":1420,"volume":248247,"rsi_14":70.14,"sma_20":1373.75,"sma_60":1346.48,"sma_120":1385.58},{"date":"2026-01-05","open":1422,"high":1441,"low":1421,"close":1440,"volume":294030,"rsi_14":72.96,"sma_20":1378.3,"sma_60":1348.65,"sma_120":1385.14},{"date":"2026-01-06","open":1437,"high":1479,"low":1413,"close":1430,"volume":316234,"rsi_14":67.88,"sma_20":1381.5,"sma_60":1350.32,"sma_120":1384.64},{"date":"2026-01-07","open":1416,"high":1557,"low":1416,"close":1506,"volume":3037015,"rsi_14":77.64,"sma_20":1388.05,"sma_60":1353.7,"sma_120":1384.65},{"date":"2026-01-08","open":1510,"high":1957,"low":1509,"close":1957,"volume":34422316,"rsi_14":96.21,"sma_20":1417.3,"sma_60":1364.65,"sma_120":1388.42},{"date":"2026-01-09","open":2210,"high":2540,"low":2120,"close":2540,"volume":40207365,"rsi_14":97.97,"sma_20":1475.7,"sma_60":1385.32,"sma_120":1397.08},{"date":"2026-01-12","open":2700,"high":3145,"low":2500,"close":2590,"volume":50076256,"rsi_14":98.35,"sma_20":1537.1,"sma_60":1406.0,"sma_120":1406.06},{"date":"2026-01-13","open":3365,"high":3365,"low":3365,"close":3365,"volume":3000167,"rsi_14":98.97,"sma_20":1637.0,"sma_60":1439.32,"sma_120":1421.53},{"date":"2026-01-14","open":4370,"high":4370,"low":4370,"close":4370,"volume":3137367,"rsi_14":99.3,"sma_20":1786.95,"sma_60":1489.72,"sma_120":1445.37},{"date":"2026-01-15","open":4370,"high":4370,"low":4370,"close":4370,"volume":0,"rsi_14":99.67,"sma_20":1936.7,"sma_60":1540.12,"sma_120":1469.31},{"date":"2026-01-16","open":5680,"high":5680,"low":4570,"close":5680,"volume":28814899,"rsi_14":99.77,"sma_20":2369.35,"sma_60":1684.3,"sma_120":1504.1},{"date":"2026-01-19","open":5850,"high":6500,"low":5350,"close":5720,"volume":32143125,"rsi_14":99.77,"sma_20":2587.55,"sma_60":1757.37,"sma_120":1539.41},{"date":"2026-01-20","open":5720,"high":5720,"low":5720,"close":5720,"volume":0,"rsi_14":99.77,"sma_20":2805.3,"sma_60":1830.45,"sma_120":1574.6},{"date":"2026-01-21","open":5390,"high":5720,"low":4650,"close":4760,"volume":14029206,"rsi_14":81.63,"sma_20":2973.75,"sma_60":1887.52,"sma_120":1602.01},{"date":"2026-01-22","open":5060,"high":5130,"low":3855,"close":4345,"volume":29729313,"rsi_14":75.59,"sma_20":3122.0,"sma_60":1937.98,"sma_120":1626.08},{"date":"2026-01-23","open":4210,"high":4845,"low":3880,"close":4040,"volume":20343604,"rsi_14":71.86,"sma_20":3254.95,"sma_60":1983.57,"sma_120":1647.82},{"date":"2026-01-26","open":3920,"high":4550,"low":3715,"close":3985,"volume":16013131,"rsi_14":70.84,"sma_20":3385.15,"sma_60":2027.7,"sma_120":1669.11},{"date":"2026-01-27","open":3810,"high":4280,"low":3805,"close":4055,"volume":10351591,"rsi_14":68.84,"sma_20":3518.4,"sma_60":2072.67,"sma_120":1690.79},{"date":"2026-01-28","open":4275,"high":4700,"low":4132,"close":4380,"volume":28674427,"rsi_14":67.33,"sma_20":3667.65,"sma_60":2123.68,"sma_120":1715.29},{"date":"2026-01-29","open":4400,"high":4465,"low":4190,"close":4330,"volume":5696226,"rsi_14":66.38,"sma_20":3813.15,"sma_60":2173.93,"sma_120":1739.76},{"date":"2026-01-30","open":4320,"high":4365,"low":4100,"close":4295,"volume":4075006,"rsi_14":60.18,"sma_20":3955.9,"sma_60":2224.27,"sma_120":1763.87},{"date":"2026-02-02","open":4200,"high":4330,"low":4000,"close":4160,"volume":3061430,"rsi_14":47.16,"sma_20":4092.4,"sma_60":2271.93,"sma_120":1786.74},{"date":"2026-02-03","open":4250,"high":4300,"low":4120,"close":4235,"volume":2223060,"rsi_14":48.21,"sma_20":4228.85,"sma_60":2321.07,"sma_120":1810.18},{"date":"2026-02-04","open":4195,"high":4405,"low":4065,"close":4150,"volume":3747213,"rsi_14":20.0,"sma_20":4338.5,"sma_60":2295.57,"sma_120":1832.93},{"date":"2026-02-05","open":4155,"high":4330,"low":3880,"close":4005,"volume":3643313,"rsi_14":18.92,"sma_20":4411.75,"sma_60":2339.78,"sma_120":1854.47},{"date":"2026-02-06","open":3785,"high":3910,"low":3590,"close":3760,"volume":2445971,"rsi_14":16.21,"sma_20":4470.25,"sma_60":2380.02,"sma_120":1873.93},{"date":"2026-02-09","open":3900,"high":3900,"low":3535,"close":3570,"volume":2966174,"rsi_14":15.21,"sma_20":4480.5,"sma_60":2417.03,"sma_120":1891.64},{"date":"2026-02-10","open":3620,"high":3730,"low":3520,"close":3730,"volume":2159538,"rsi_14":27.51,"sma_20":4448.5,"sma_60":2456.07,"sma_120":1910.64},{"date":"2026-02-11","open":4450,"high":4665,"low":4050,"close":4070,"volume":14677121,"rsi_14":43.79,"sma_20":4433.5,"sma_60":2500.83,"sma_120":1932.46},{"date":"2026-02-12","open":4000,"high":4030,"low":3850,"close":3880,"volume":2453678,"rsi_14":46.19,"sma_20":4343.5,"sma_60":2542.33,"sma_120":1952.79},{"date":"2026-02-13","open":3760,"high":3965,"low":3730,"close":3895,"volume":1492705,"rsi_14":47.82,"sma_20":4254.25,"sma_60":2584.72,"sma_120":1973.26},{"date":"2026-02-19","open":3895,"high":4030,"low":3750,"close":3975,"volume":2047474,"rsi_14":48.07,"sma_20":4167.0,"sma_60":2628.68,"sma_120":1994.63},{"date":"2026-02-20","open":3955,"high":4045,"low":3850,"close":3990,"volume":2047075,"rsi_14":38.92,"sma_20":4080.5,"sma_60":2672.85,"sma_120":2015.96},{"date":"2026-02-23","open":4085,"high":4325,"low":3935,"close":3980,"volume":4388853,"rsi_14":39.83,"sma_20":4041.5,"sma_60":2717.2,"sma_120":2037.17},{"date":"2026-02-24","open":3930,"high":3970,"low":3825,"close":3850,"volume":2025389,"rsi_14":37.74,"sma_20":4016.75,"sma_60":2759.37,"sma_120":2057.25},{"date":"2026-02-25","open":3945,"high":5000,"low":3885,"close":5000,"volume":24238918,"rsi_14":64.84,"sma_20":4064.75,"sma_60":2820.73,"sma_120":2086.99},{"date":"2026-02-26","open":5280,"high":5580,"low":4675,"close":5020,"volume":51294377,"rsi_14":64.14,"sma_20":4116.5,"sma_60":2955.33,"sma_120":2152.45},{"date":"2026-02-27","open":4880,"high":5340,"low":4705,"close":5020,"volume":25096273,"rsi_14":66.17,"sma_20":4164.75,"sma_60":2944.33,"sma_120":2146.95},{"date":"2026-03-03","open":4805,"high":5020,"low":4325,"close":4335,"volume":6868017,"rsi_14":55.11,"sma_20":4162.5,"sma_60":2994.35,"sma_120":2171.39},{"date":"2026-03-04","open":4070,"high":4275,"low":3540,"close":3600,"volume":6041473,"rsi_14":47.85,"sma_20":4126.0,"sma_60":3032.1,"sma_120":2189.82},{"date":"2026-03-05","open":4110,"high":4320,"low":3900,"close":4060,"volume":5392012,"rsi_14":56.14,"sma_20":4114.25,"sma_60":3077.3,"sma_120":2212.05},{"date":"2026-03-06","open":3980,"high":4220,"low":3830,"close":4055,"volume":3388099,"rsi_14":54.24,"sma_20":4109.0,"sma_60":3122.4,"sma_120":2234.19},{"date":"2026-03-09","open":3705,"high":3785,"low":3560,"close":3740,"volume":2830515,"rsi_14":45.67,"sma_20":4084.25,"sma_60":3161.97,"sma_120":2253.7},{"date":"2026-03-10","open":3880,"high":4015,"low":3780,"close":3860,"volume":2540911,"rsi_14":49.73,"sma_20":4069.75,"sma_60":3203.38,"sma_120":2274.23},{"date":"2026-03-11","open":4150,"high":4500,"low":3950,"close":4070,"volume":6988572,"rsi_14":52.22,"sma_20":4073.0,"sma_60":3248.35,"sma_120":2296.5},{"date":"2026-03-12","open":4070,"high":4085,"low":3880,"close":4015,"volume":1791750,"rsi_14":50.51,"sma_20":4085.75,"sma_60":3292.4,"sma_120":2318.33},{"date":"2026-03-13","open":3850,"high":4130,"low":3800,"close":4035,"volume":1699828,"rsi_14":50.57,"sma_20":4109.0,"sma_60":3336.95,"sma_120":2340.33},{"date":"2026-03-16","open":4035,"high":4045,"low":3900,"close":3940,"volume":1427516,"rsi_14":49.5,"sma_20":4119.5,"sma_60":3451.65,"sma_120":2397.3},{"date":"2026-03-17","open":4050,"high":4250,"low":3840,"close":3840,"volume":3409397,"rsi_14":49.87,"sma_20":4108.0,"sma_60":3420.98,"sma_120":2381.97},{"date":"2026-03-18","open":3915,"high":3965,"low":3810,"close":3900,"volume":1559081,"rsi_14":30.9,"sma_20":4109.0,"sma_60":3463.07,"sma_120":2402.97},{"date":"2026-03-19","open":3790,"high":3900,"low":3750,"close":3800,"volume":1457491,"rsi_14":29.39,"sma_20":4104.25,"sma_60":3503.95,"sma_120":2423.03},{"date":"2026-03-20","open":3850,"high":4000,"low":3730,"close":3895,"volume":1800707,"rsi_14":31.59,"sma_20":4100.25,"sma_60":3546.2,"sma_120":2443.86},{"date":"2026-03-23","open":3815,"high":3815,"low":3610,"close":3620,"volume":1471175,"rsi_14":36.48,"sma_20":4081.75,"sma_60":3583.93,"sma_120":2462.4},{"date":"2026-03-24","open":3840,"high":3840,"low":3610,"close":3685,"volume":998021,"rsi_14":52.15,"sma_20":4067.0,"sma_60":3622.6,"sma_120":2481.63},{"date":"2026-03-25","open":3710,"high":3755,"low":3560,"close":3620,"volume":1588991,"rsi_14":36.08,"sma_20":4055.5,"sma_60":3659.75,"sma_120":2500.51},{"date":"2026-03-26","open":3610,"high":3615,"low":3330,"close":3395,"volume":1306526,"rsi_14":31.67,"sma_20":3975.25,"sma_60":3693.33,"sma_120":2517.68},{"date":"2026-03-27","open":3315,"high":3435,"low":3264,"close":3395,"volume":1377945,"rsi_14":38.0,"sma_20":3893.25,"sma_60":3726.65,"sma_120":2534.96},{"date":"2026-03-30","open":3210,"high":3955,"low":3165,"close":3570,"volume":11684442,"rsi_14":40.76,"sma_20":3820.75,"sma_60":3763.13,"sma_120":2553.21},{"date":"2026-03-31","open":3460,"high":3550,"low":3200,"close":3275,"volume":2390199,"rsi_14":25.98,"sma_20":3767.75,"sma_60":3794.55,"sma_120":2569.22},{"date":"2026-04-01","open":3400,"high":3850,"low":3400,"close":3675,"volume":5027644,"rsi_14":41.5,"sma_20":3771.5,"sma_60":3832.55,"sma_120":2588.6},{"date":"2026-04-02","open":3855,"high":4170,"low":3475,"close":3585,"volume":7634659,"rsi_14":39.13,"sma_20":3747.75,"sma_60":3868.63,"sma_120":2607.56},{"date":"2026-04-03","open":3760,"high":3780,"low":3530,"close":3605,"volume":1655075,"rsi_14":41.6,"sma_20":3725.25,"sma_60":3904.72,"sma_120":2626.68},{"date":"2026-04-06","open":3600,"high":3605,"low":3460,"close":3545,"volume":1276424,"rsi_14":42.46,"sma_20":3715.5,"sma_60":3939.97,"sma_120":2645.14},{"date":"2026-04-07","open":3565,"high":3700,"low":3450,"close":3465,"volume":1109970,"rsi_14":38.99,"sma_20":3695.75,"sma_60":3972.62,"sma_120":2663.16},{"date":"2026-04-08","open":3635,"high":3850,"low":3600,"close":3820,"volume":2273167,"rsi_14":50.45,"sma_20":3683.25,"sma_60":4003.67,"sma_120":2684.16},{"date":"2026-04-09","open":3805,"high":3820,"low":3620,"close":3640,"volume":1230170,"rsi_14":44.49,"sma_20":3664.5,"sma_60":4022.0,"sma_120":2703.66},{"date":"2026-04-10","open":3680,"high":3795,"low":3560,"close":3635,"volume":976680,"rsi_14":50.37,"sma_20":3644.5,"sma_60":4039.42,"sma_120":2722.71},{"date":"2026-04-13","open":3455,"high":3540,"low":3410,"close":3495,"volume":1180824,"rsi_14":45.52,"sma_20":3622.25,"sma_60":4041.58,"sma_120":2740.45},{"date":"2026-04-14","open":3600,"high":3620,"low":3505,"close":3530,"volume":1055642,"rsi_14":47.85,"sma_20":3606.75,"sma_60":4027.58,"sma_120":2758.65},{"date":"2026-04-15","open":3600,"high":3650,"low":3515,"close":3535,"volume":1171964,"rsi_14":53.74,"sma_20":3588.5,"sma_60":4013.67,"sma_120":2776.89},{"date":"2026-04-16","open":3600,"high":4280,"low":3600,"close":4020,"volume":11942813,"rsi_14":63.68,"sma_20":3599.5,"sma_60":3986.0,"sma_120":2799.12},{"date":"2026-04-17","open":4050,"high":4070,"low":3790,"close":3905,"volume":2331120,"rsi_14":57.4,"sma_20":3600.0,"sma_60":3955.75,"sma_120":2820.36},{"date":"2026-04-20","open":3855,"high":3880,"low":3745,"close":3790,"volume":1294526,"rsi_14":62.35,"sma_20":3608.5,"sma_60":3923.58,"sma_120":2840.81},{"date":"2026-04-21","open":3820,"high":3980,"low":3690,"close":3870,"volume":2506621,"rsi_14":55.52,"sma_20":3617.75,"sma_60":3908.75,"sma_120":2861.93},{"date":"2026-04-22","open":3865,"high":3870,"low":3755,"close":3810,"volume":955262,"rsi_14":56.48,"sma_20":3627.25,"sma_60":3899.83,"sma_120":2882.55},{"date":"2026-04-23","open":3815,"high":3885,"low":3680,"close":3730,"volume":1445501,"rsi_14":53.48,"sma_20":3644.0,"sma_60":3894.67,"sma_120":2902.66},{"date":"2026-04-24","open":3695,"high":3900,"low":3625,"close":3740,"volume":1606704,"rsi_14":55.59,"sma_20":3662.0,"sma_60":3890.58,"sma_120":2922.95},{"date":"2026-04-27","open":3840,"high":4145,"low":3820,"close":3990,"volume":4640773,"rsi_14":63.71,"sma_20":3683.0,"sma_60":3889.5,"sma_120":2945.06},{"date":"2026-04-28","open":4015,"high":4500,"low":3820,"close":4070,"volume":13051052,"rsi_14":57.62,"sma_20":3722.75,"sma_60":3884.33,"sma_120":2967.67},{"date":"2026-04-29","open":4060,"high":4105,"low":3910,"close":3950,"volume":1628794,"rsi_14":59.81,"sma_20":3736.5,"sma_60":3878.0,"sma_120":3025.97},{"date":"2026-04-30","open":4035,"high":4110,"low":3785,"close":3820,"volume":1870741,"rsi_14":59.48,"sma_20":3718.75,"sma_60":3611.5,"sma_120":3841.71},{"date":"2026-05-04","open":3920,"high":3995,"low":3860,"close":3920,"volume":1538187,"rsi_14":62.76,"sma_20":3764.0,"sma_60":3866.08,"sma_120":3032.51},{"date":"2026-05-06","open":3895,"high":4195,"low":3820,"close":3945,"volume":3425624,"rsi_14":62.54,"sma_20":3784.0,"sma_60":3861.25,"sma_120":3054.55},{"date":"2026-05-07","open":3975,"high":4170,"low":3850,"close":3910,"volume":2816918,"rsi_14":61.13,"sma_20":3806.25,"sma_60":3857.25,"sma_120":3076.41},{"date":"2026-05-08","open":4035,"high":4840,"low":4000,"close":4365,"volume":30879088,"rsi_14":60.42,"sma_20":3833.5,"sma_60":3863.25,"sma_120":3101.52},{"date":"2026-05-11","open":4480,"high":4800,"low":4255,"close":4640,"volume":12880170,"rsi_14":70.25,"sma_20":3883.5,"sma_60":3877.92,"sma_120":3128.97},{"date":"2026-05-12","open":4915,"high":6030,"low":4810,"close":6030,"volume":30357304,"rsi_14":86.25,"sma_20":4003.25,"sma_60":3918.92,"sma_120":3167.97},{"date":"2026-05-13","open":6220,"high":7070,"low":5680,"close":5730,"volume":41597866,"rsi_14":78.1,"sma_20":4115.0,"sma_60":3952.25,"sma_120":3204.16},{"date":"2026-05-14","open":5910,"high":5930,"low":5160,"close":5200,"volume":8432677,"rsi_14":68.39,"sma_20":4198.5,"sma_60":3971.08,"sma_120":3235.96},{"date":"2026-05-15","open":5150,"high":5350,"low":4580,"close":4650,"volume":7946529,"rsi_14":60.82,"sma_20":4254.25,"sma_60":3983.92,"sma_120":3263.12},{"date":"2026-05-18","open":4600,"high":4685,"low":4290,"close":4535,"volume":3150988,"rsi_14":59.13,"sma_20":4280.0,"sma_60":3994.58,"sma_120":3289.65},{"date":"2026-05-19","open":4450,"high":4525,"low":4190,"close":4320,"volume":2533985,"rsi_14":53.82,"sma_20":4300.75,"sma_60":4000.33,"sma_120":3314.51},{"date":"2026-05-20","open":4220,"high":4325,"low":4035,"close":4170,"volume":2370881,"rsi_14":51.14,"sma_20":4319.75,"sma_60":4003.33,"sma_120":3338.09},{"date":"2026-05-21","open":4245,"high":4535,"low":4245,"close":4500,"volume":2965686,"rsi_14":55.98,"sma_20":4351.25,"sma_60":4012.0,"sma_120":3364.6},{"date":"2026-05-22","open":4490,"high":4610,"low":4300,"close":4450,"volume":1935697,"rsi_14":56.97,"sma_20":4383.25,"sma_60":4022.0,"sma_120":3390.68},{"date":"2026-05-26","open":4575,"high":4735,"low":4365,"close":4410,"volume":2928689,"rsi_14":55.49,"sma_20":4417.25,"sma_60":4012.17,"sma_120":3416.45},{"date":"2026-05-27","open":4400,"high":4400,"low":4040,"close":4110,"volume":2605544,"rsi_14":51.74,"sma_20":4435.75,"sma_60":3997.0,"sma_120":3439.81},{"date":"2026-05-28","open":4200,"high":4215,"low":3780,"close":3895,"volume":2569597,"rsi_14":49.85,"sma_20":4431.0,"sma_60":3978.25,"sma_120":3461.29},{"date":"2026-05-29","open":4020,"high":4095,"low":3760,"close":3910,"volume":1694341,"rsi_14":44.92,"sma_20":4423.0,"sma_60":3971.17,"sma_120":3482.76},{"date":"2026-06-01","open":3910,"high":3950,"low":3630,"close":3630,"volume":2123150,"rsi_14":38.73,"sma_20":4407.0,"sma_60":3971.67,"sma_120":3501.88},{"date":"2026-06-02","open":3635,"high":3675,"low":3390,"close":3415,"volume":1360259,"rsi_14":10.44,"sma_20":4386.75,"sma_60":3960.92,"sma_120":3519.11},{"date":"2026-06-04","open":3185,"high":3495,"low":3185,"close":3315,"volume":979820,"rsi_14":11.11,"sma_20":4356.5,"sma_60":3948.58,"sma_120":3535.49},{"date":"2026-06-05","open":3265,"high":3285,"low":3110,"close":3195,"volume":1214564,"rsi_14":12.8,"sma_20":4319.0,"sma_60":3939.5,"sma_120":3550.73},{"date":"2026-06-08","open":2930,"high":3035,"low":2850,"close":2940,"volume":1148869,"rsi_14":14.38,"sma_20":4270.5,"sma_60":3924.17,"sma_120":3563.78},{"date":"2026-06-09","open":2980,"high":3125,"low":2965,"close":3065,"volume":694203,"rsi_14":19.5,"sma_20":4205.5,"sma_60":3907.42,"sma_120":3577.88},{"date":"2026-06-10","open":2970,"high":3075,"low":2880,"close":2945,"volume":688127,"rsi_14":20.3,"sma_20":4120.75,"sma_60":3889.58,"sma_120":3590.99},{"date":"2026-06-11","open":2860,"high":2990,"low":2810,"close":2990,"volume":617840,"rsi_14":23.3,"sma_20":3968.75,"sma_60":3872.17,"sma_120":3604.56},{"date":"2026-06-12","open":3110,"high":3220,"low":3040,"close":3130,"volume":810534,"rsi_14":16.09,"sma_20":3838.75,"sma_60":3858.67,"sma_120":3619.25},{"date":"2026-06-15","open":3225,"high":3260,"low":3095,"close":3175,"volume":716467,"rsi_14":18.36,"sma_20":3737.5,"sma_60":3847.58,"sma_120":3634.28},{"date":"2026-06-16","open":3215,"high":3280,"low":3070,"close":3235,"volume":714123,"rsi_14":21.13,"sma_20":3666.75,"sma_60":3836.5,"sma_120":3649.78},{"date":"2026-06-17","open":3205,"high":3230,"low":3075,"close":3160,"volume":550477,"rsi_14":47.98,"sma_20":3270.5,"sma_60":3789.42,"sma_120":3758.03},{"date":"2026-06-18","open":3160,"high":3230,"low":3025,"close":3040,"volume":457987,"rsi_14":25.07,"sma_20":3534.0,"sma_60":3811.58,"sma_120":3678.89},{"date":"2026-06-19","open":3070,"high":3100,"low":2885,"close":2955,"volume":780890,"rsi_14":23.25,"sma_20":3473.25,"sma_60":3800.5,"sma_120":3692.22},{"date":"2026-06-22","open":2890,"high":3010,"low":2750,"close":2800,"volume":693580,"rsi_14":25.0,"sma_20":3388.25,"sma_60":3785.75,"sma_120":3704.18},{"date":"2026-06-23","open":2800,"high":2830,"low":2550,"close":2575,"volume":976074,"rsi_14":24.85,"sma_20":3294.5,"sma_60":3768.33,"sma_120":3714.04},{"date":"2026-06-24","open":2540,"high":2695,"low":2540,"close":2660,"volume":756029,"rsi_14":30.21,"sma_20":3207.0,"sma_60":3756.08,"sma_120":3724.71},{"date":"2026-06-25","open":2660,"high":2735,"low":2560,"close":2575,"volume":594108,"rsi_14":30.86,"sma_20":3130.25,"sma_60":3742.67,"sma_120":3734.66},{"date":"2026-06-26","open":2600,"high":2620,"low":2385,"close":2435,"volume":711501,"rsi_14":33.22,"sma_20":3057.25,"sma_60":3723.75,"sma_120":3743.44},{"date":"2026-06-29","open":2430,"high":2765,"low":2415,"close":2650,"volume":685578,"rsi_14":36.99,"sma_20":2994.25,"sma_60":3713.33,"sma_120":3753.94},{"date":"2026-06-30","open":2650,"high":2675,"low":2545,"close":2595,"volume":409668,"rsi_14":38.56,"sma_20":2942.5,"sma_60":3695.33,"sma_120":3763.94},{"date":"2026-07-01","open":2600,"high":2685,"low":2500,"close":2600,"volume":466029,"rsi_14":36.91,"sma_20":2901.75,"sma_60":3678.92,"sma_120":3773.78},{"date":"2026-07-02","open":2580,"high":2590,"low":2435,"close":2460,"volume":445349,"rsi_14":27.52,"sma_20":2859.0,"sma_60":3659.83,"sma_120":3782.28},{"date":"2026-07-03","open":2460,"high":2550,"low":2370,"close":2550,"volume":382000,"rsi_14":29.64,"sma_20":2826.75,"sma_60":3643.25,"sma_120":3791.61},{"date":"2026-07-06","open":2550,"high":2565,"low":2420,"close":2495,"volume":282323,"rsi_14":25.82,"sma_20":2804.5,"sma_60":3627.08,"sma_120":3799.85},{"date":"2026-07-07","open":2470,"high":2515,"low":2305,"close":2360,"volume":364793,"rsi_14":24.84,"sma_20":2769.25,"sma_60":3602.75,"sma_120":3803.21},{"date":"2026-07-08","open":2290,"high":2430,"low":2245,"close":2275,"volume":396877,"rsi_14":25.4,"sma_20":2735.75,"sma_60":3580.0,"sma_120":3801.0},{"date":"2026-07-09","open":2235,"high":2335,"low":2200,"close":2225,"volume":497905,"rsi_14":25.99,"sma_20":2697.5,"sma_60":3556.5,"sma_120":3797.96},{"date":"2026-07-10","open":2255,"high":2500,"low":2255,"close":2440,"volume":486894,"rsi_14":38.61,"sma_20":2663.0,"sma_60":3538.92,"sma_120":3790.25},{"date":"2026-07-13","open":2415,"high":2525,"low":2210,"close":2220,"volume":495562,"rsi_14":38.73,"sma_20":2615.25,"sma_60":3517.08,"sma_120":3772.33},{"date":"2026-07-14","open":2190,"high":2235,"low":2100,"close":2225,"volume":432725,"rsi_14":35.45,"sma_20":2564.75,"sma_60":3495.25,"sma_120":3754.46},{"date":"2026-07-15","open":2245,"high":2345,"low":2245,"close":2330,"volume":401455,"rsi_14":41.91,"sma_20":2523.25,"sma_60":3467.08,"sma_120":3726.54},{"date":"2026-07-16","open":2260,"high":2320,"low":2205,"close":2230,"volume":268178,"rsi_14":43.05,"sma_20":2482.75,"sma_60":3439.17,"sma_120":3697.46},{"date":"2026-07-20","open":2125,"high":2240,"low":2125,"close":2130,"volume":416232,"rsi_14":30.88,"sma_20":2441.5,"sma_60":3411.5,"sma_120":3667.54},{"date":"2026-07-21","open":2130,"high":2250,"low":2110,"close":2200,"volume":531825,"rsi_14":35.64,"sma_20":2411.5,"sma_60":3383.67,"sma_120":3646.21},{"date":"2026-07-22","open":2335,"high":2495,"low":2290,"close":2290,"volume":591469,"rsi_14":39.38,"sma_20":2397.25,"sma_60":3358.33,"sma_120":3629.08},{"date":"2026-07-23","open":2290,"high":2435,"low":2280,"close":2375,"volume":460217,"rsi_14":46.98,"sma_20":2383.0,"sma_60":3335.75,"sma_120":3615.21},{"date":"2026-07-24","open":2330,"high":2355,"low":2200,"close":2230,"volume":411431,"rsi_14":39.04,"sma_20":2365.75,"sma_60":3310.58,"sma_120":3600.58},{"date":"2026-07-27","open":2275,"high":2370,"low":2240,"close":2300,"volume":432716,"rsi_14":43.39,"sma_20":2359.0,"sma_60":3282.42,"sma_120":3585.96},{"date":"2026-07-28","open":2240,"high":2255,"low":2110,"close":2110,"volume":355775,"rsi_14":41.83,"sma_20":2332.0,"sma_60":3249.75,"sma_120":3567.04},{"date":"2026-07-29","open":2125,"high":2210,"low":1910,"close":1999,"volume":711095,"rsi_14":41.13,"sma_20":2302.2,"sma_60":3217.23,"sma_120":3547.62},{"date":"2026-07-30","open":1832,"high":2070,"low":1832,"close":1979,"volume":443784,"rsi_14":41.94,"sma_20":2271.15,"sma_60":3186.55,"sma_120":3528.32},{"date":"2026-07-31","open":2015,"high":2240,"low":2015,"close":2240,"volume":369496,"rsi_14":43.64,"sma_20":2260.15,"sma_60":3158.55,"sma_120":3512.32},{"date":"2026-08-03","open":2240,"high":2385,"low":2180,"close":2265,"volume":494651,"rsi_14":51.63,"sma_20":2245.9,"sma_60":3130.55,"sma_120":3495.9},{"date":"2026-08-04","open":2275,"high":2365,"low":2265,"close":2345,"volume":340731,"rsi_14":54.13,"sma_20":2238.4,"sma_60":3104.47,"sma_120":3480.86},{"date":"2026-08-05","open":2360,"high":2485,"low":2360,"close":2450,"volume":514931,"rsi_14":54.13,"sma_20":2242.9,"sma_60":3072.55,"sma_120":3467.9},{"date":"2026-08-06","open":2440,"high":2460,"low":2250,"close":2305,"volume":564761,"rsi_14":52.51,"sma_20":2244.4,"sma_60":3033.63,"sma_120":3455.78},{"date":"2026-08-07","open":2360,"high":2400,"low":2250,"close":2315,"volume":333467,"rsi_14":56.57,"sma_20":2248.9,"sma_60":2971.72,"sma_120":3445.32},{"date":"2026-08-10","open":2330,"high":2460,"low":2315,"close":2460,"volume":561286,"rsi_14":58.77,"sma_20":2249.9,"sma_60":2917.22,"sma_120":3434.73},{"date":"2026-08-11","open":2455,"high":2545,"low":2350,"close":2480,"volume":463491,"rsi_14":56.73,"sma_20":2262.9,"sma_60":2871.88,"sma_120":3421.48},{"date":"2026-08-12","open":2480,"high":2545,"low":2415,"close":2500,"volume":406731,"rsi_14":54.64,"sma_20":2276.65,"sma_60":2836.05,"sma_120":3409.98},{"date":"2026-08-13","open":2530,"high":2655,"low":2500,"close":2570,"volume":803843,"rsi_14":63.36,"sma_20":2288.65,"sma_60":2803.3,"sma_120":3398.94},{"date":"2026-08-14","open":2560,"high":2685,"low":2460,"close":2565,"volume":1011159,"rsi_14":60.98,"sma_20":2305.4,"sma_60":2774.05,"sma_120":3387.19},{"date":"2026-08-18","open":2590,"high":2595,"low":2440,"close":2475,"volume":595514,"rsi_14":66.49,"sma_20":2322.65,"sma_60":2745.8,"sma_120":3374.57},{"date":"2026-08-19","open":2405,"high":2515,"low":2350,"close":2400,"volume":606880,"rsi_14":68.72,"sma_20":2332.65,"sma_60":2710.8,"sma_120":3361.4},{"date":"2026-08-20","open":2420,"high":2460,"low":2360,"close":2385,"volume":326449,"rsi_14":69.04,"sma_20":2337.4,"sma_60":2676.38,"sma_120":3349.19},{"date":"2026-08-21","open":2365,"high":2375,"low":2230,"close":2250,"volume":421066,"rsi_14":50.53,"sma_20":2331.15,"sma_60":2640.38,"sma_120":3326.28},{"date":"2026-08-24","open":2275,"high":2340,"low":2260,"close":2300,"volume":382709,"rsi_14":51.81,"sma_20":2334.65,"sma_60":2610.22,"sma_120":3303.61},{"date":"2026-08-25","open":2345,"high":2355,"low":2215,"close":2350,"volume":275770,"rsi_14":50.27,"sma_20":2337.15,"sma_60":2584.47,"sma_120":3281.36},{"date":"2026-08-26","open":2395,"high":2395,"low":2265,"close":2295,"volume":431910,"rsi_14":41.24,"sma_20":2346.4,"sma_60":2557.55,"sma_120":3264.36},{"date":"2026-08-27","open":2295,"high":2300,"low":2255,"close":2265,"volume":152839,"rsi_14":47.4,"sma_20":2359.7,"sma_60":2534.8,"sma_120":3253.23},{"date":"2026-08-28","open":2265,"high":2290,"low":2220,"close":2250,"volume":210659,"rsi_14":45.81,"sma_20":2373.25,"sma_60":2515.38,"sma_120":3238.15},{"date":"2026-08-31","open":2225,"high":2260,"low":2145,"close":2260,"volume":238389,"rsi_14":34.38,"sma_20":2374.25,"sma_60":2497.8,"sma_120":3223.19},{"date":"2026-09-01","open":2255,"high":2265,"low":2205,"close":2235,"volume":198610,"rsi_14":31.01,"sma_20":2372.75,"sma_60":2481.8,"sma_120":3210.65},{"date":"2026-09-02","open":2200,"high":2200,"low":2110,"close":2115,"volume":287886,"rsi_14":24.16,"sma_20":2361.25,"sma_60":2468.05,"sma_120":3196.11},{"date":"2026-09-03","open":2115,"high":2140,"low":2045,"close":2085,"volume":270989,"rsi_14":15.6,"sma_20":2343.0,"sma_60":2451.72,"sma_120":3179.57},{"date":"2026-09-04","open":2100,"high":2215,"low":2100,"close":2215,"volume":419321,"rsi_14":28.92,"sma_20":2338.5,"sma_60":2439.55,"sma_120":3164.57},{"date":"2026-09-07","open":2235,"high":2325,"low":2195,"close":2255,"volume":382182,"rsi_14":35.9,"sma_20":2335.5,"sma_60":2427.3,"sma_120":3149.73},{"date":"2026-09-08","open":2245,"high":2310,"low":2235,"close":2250,"volume":322696,"rsi_14":39.44,"sma_20":2325.0,"sma_60":2412.63,"sma_120":3135.65},{"date":"2026-09-09","open":2235,"high":2290,"low":2230,"close":2250,"volume":170501,"rsi_14":40.29,"sma_20":2313.5,"sma_60":2397.22,"sma_120":3122.4},{"date":"2026-09-10","open":2245,"high":2345,"low":2195,"close":2335,"volume":407299,"rsi_14":56.59,"sma_20":2305.25,"sma_60":2382.22,"sma_120":3109.36},{"date":"2026-09-11","open":2305,"high":2330,"low":2260,"close":2315,"volume":243035,"rsi_14":51.22,"sma_20":2292.5,"sma_60":2368.13,"sma_120":3096.98},{"date":"2026-09-14","open":2290,"high":2290,"low":2210,"close":2240,"volume":171350,"rsi_14":41.41,"sma_20":2276.25,"sma_60":2354.8,"sma_120":3083.19},{"date":"2026-09-15","open":2215,"high":2300,"low":2200,"close":2250,"volume":123415,"rsi_14":46.22,"sma_20":2265.0,"sma_60":2343.05,"sma_120":3071.78},{"date":"2026-09-16","open":2250,"high":2300,"low":2195,"close":2225,"volume":113852,"rsi_14":46.61,"sma_20":2256.25,"sma_60":2333.47,"sma_120":3059.61},{"date":"2026-09-17","open":2230,"high":2340,"low":2220,"close":2300,"volume":174418,"rsi_14":53.85,"sma_20":2252.0,"sma_60":2328.88,"sma_120":3048.61},{"date":"2026-09-18","open":2310,"high":2455,"low":2300,"close":2410,"volume":915155,"rsi_14":60.0,"sma_20":2260.0,"sma_60":2324.72,"sma_120":3040.4},{"date":"2026-09-21","open":2420,"high":2440,"low":2270,"close":2285,"volume":535653,"rsi_14":53.25,"sma_20":2259.5,"sma_60":2319.97,"sma_120":3031.32},{"date":"2026-09-22","open":2305,"high":2350,"low":2255,"close":2260,"volume":307804,"rsi_14":59.6,"sma_20":2255.0,"sma_60":2317.05,"sma_120":3020.4},{"date":"2026-09-23","open":2300,"high":2345,"low":2230,"close":2275,"volume":391921,"rsi_14":62.84,"sma_20":2254.0,"sma_60":2310.8,"sma_120":3012.07},{"date":"2026-09-28","open":2280,"high":2407,"low":2265,"close":2345,"volume":508991,"rsi_14":59.56,"sma_20":2257.75,"sma_60":2306.55,"sma_120":3000.94},{"date":"2026-09-29","open":2325,"high":2325,"low":2265,"close":2305,"volume":241286,"rsi_14":53.68,"sma_20":2260.5,"sma_60":2301.63,"sma_120":2990.28},{"date":"2026-09-30","open":2290,"high":2370,"low":2275,"close":2310,"volume":316118,"rsi_14":54.41,"sma_20":2263.0,"sma_60":2299.13,"sma_120":2979.48},{"date":"2026-10-01","open":2350,"high":2440,"low":2285,"close":2365,"volume":339070,"rsi_14":57.82,"sma_20":2269.5,"sma_60":2296.05,"sma_120":2969.65},{"date":"2026-10-02","open":2375,"high":2540,"low":2360,"close":2490,"volume":965577,"rsi_14":60.0,"sma_20":2288.25,"sma_60":2295.97,"sma_120":2961.53},{"date":"2026-10-06","open":2500,"high":2750,"low":2490,"close":2630,"volume":2318998,"rsi_14":67.6,"sma_20":2315.5,"sma_60":2300.47,"sma_120":2951.61},{"date":"2026-10-07","open":2560,"high":2585,"low":2440,"close":2455,"volume":888642,"rsi_14":60.8,"sma_20":2327.5,"sma_60":2303.47,"sma_120":2941.73},{"date":"2026-10-08","open":2460,"high":2520,"low":2350,"close":2450,"volume":566328,"rsi_14":60.1,"sma_20":2337.25,"sma_60":2307.22,"sma_120":2931.86},{"date":"2026-10-12","open":2460,"high":2500,"low":2320,"close":2325,"volume":753168,"rsi_14":54.59,"sma_20":2341.0,"sma_60":2305.3,"sma_120":2922.11},{"date":"2026-10-13","open":2270,"high":2320,"low":2205,"close":2285,"volume":571316,"rsi_14":49.29,"sma_20":2342.75,"sma_60":2306.38,"sma_120":2911.73},{"date":"2026-10-14","open":2270,"high":2355,"low":2225,"close":2250,"volume":286166,"rsi_14":41.84,"sma_20":2338.5,"sma_60":2306.8,"sma_120":2901.03},{"date":"2026-10-15","open":2175,"high":2185,"low":2055,"close":2080,"volume":595361,"rsi_14":40.0,"sma_20":2326.75,"sma_60":2302.63,"sma_120":2884.86},{"date":"2026-10-16","open":2120,"high":2240,"low":2110,"close":2200,"volume":262228,"rsi_14":47.32,"sma_20":2324.75,"sma_60":2302.13,"sma_120":2870.65},{"date":"2026-10-19","open":2170,"high":2350,"low":2160,"close":2330,"volume":320375,"rsi_14":52.23,"sma_20":2328.75,"sma_60":2305.47,"sma_120":2858.48},{"date":"2026-10-20","open":2305,"high":2350,"low":2185,"close":2190,"volume":264414,"rsi_14":44.06,"sma_20":2327.0,"sma_60":2305.3,"sma_120":2844.48},{"date":"2026-10-21","open":2225,"high":2295,"low":2140,"close":2225,"volume":283957,"rsi_14":46.92,"sma_20":2323.25,"sma_60":2304.22,"sma_120":2831.28},{"date":"2026-10-22","open":2200,"high":2255,"low":2085,"close":2135,"volume":561571,"rsi_14":43.68,"sma_20":2309.5,"sma_60":2300.22,"sma_120":2817.98},{"date":"2026-10-23","open":2055,"high":2089,"low":1991,"close":2050,"volume":367897}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":319.91319161897417,"pbr":0.56,"per":6.41,"roa":0.24,"roe":0.77,"grade":"C","comment":"PER 6.49배, ROE 0.77%","revenue":1044715187343.0,"analysis":"PER 6.5배입니다. ROE 0.8%입니다. 시가총액 1519.41억. 매출 1.04조, 영업이익 295.96억.","eps_basis":"TTM","debt_ratio":2.150313704295981,"market_cap":150110204500,"net_income":24647953029.0,"total_debt":576911459326.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.4,"total_assets":845203224464.0,"total_equity":268291765138.0,"profit_margin":2.36,"revenue_basis":"TTM","dividend_yield":1.05,"net_income_basis":"TTM","operating_income":29596041286.0,"operating_margin":2.83,"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":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2050.0,"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":2793.0},{"date":"2016-10-25","close":2767.0},{"date":"2016-10-26","close":2712.0},{"date":"2016-10-27","close":2814.0},{"date":"2016-10-28","close":2763.0},{"date":"2016-10-31","close":2661.0},{"date":"2016-11-01","close":2665.0},{"date":"2016-11-02","close":2589.0},{"date":"2016-11-03","close":2601.0},{"date":"2016-11-04","close":2601.0},{"date":"2016-11-07","close":2674.0},{"date":"2016-11-08","close":2661.0},{"date":"2016-11-09","close":2503.0},{"date":"2016-11-10","close":2601.0},{"date":"2016-11-11","close":2601.0},{"date":"2016-11-14","close":2606.0},{"date":"2016-11-15","close":2610.0},{"date":"2016-11-16","close":2648.0},{"date":"2016-11-17","close":2657.0},{"date":"2016-11-18","close":2648.0},{"date":"2016-11-21","close":2606.0},{"date":"2016-11-22","close":2614.0},{"date":"2016-11-23","close":2610.0},{"date":"2016-11-24","close":2589.0},{"date":"2016-11-25","close":2601.0},{"date":"2016-11-28","close":2563.0},{"date":"2016-11-29","close":2533.0},{"date":"2016-11-30","close":2533.0},{"date":"2016-12-01","close":2529.0},{"date":"2016-12-02","close":2499.0},{"date":"2016-12-05","close":2452.0},{"date":"2016-12-06","close":2461.0},{"date":"2016-12-07","close":2452.0},{"date":"2016-12-08","close":2491.0},{"date":"2016-12-09","close":2508.0},{"date":"2016-12-12","close":2597.0},{"date":"2016-12-13","close":2597.0},{"date":"2016-12-14","close":2606.0},{"date":"2016-12-15","close":2665.0},{"date":"2016-12-16","close":2640.0},{"date":"2016-12-19","close":2631.0},{"date":"2016-12-20","close":2623.0},{"date":"2016-12-21","close":2623.0},{"date":"2016-12-22","close":2606.0},{"date":"2016-12-23","close":2606.0},{"date":"2016-12-26","close":2593.0},{"date":"2016-12-27","close":2640.0},{"date":"2016-12-28","close":2610.0},{"date":"2016-12-29","close":2601.0},{"date":"2017-01-02","close":2576.0},{"date":"2017-01-03","close":2665.0},{"date":"2017-01-04","close":2670.0},{"date":"2017-01-05","close":2678.0},{"date":"2017-01-06","close":2695.0},{"date":"2017-01-09","close":2712.0},{"date":"2017-01-10","close":2712.0},{"date":"2017-01-11","close":2708.0},{"date":"2017-01-12","close":2682.0},{"date":"2017-01-13","close":2657.0},{"date":"2017-01-16","close":2665.0},{"date":"2017-01-17","close":2627.0},{"date":"2017-01-18","close":2682.0},{"date":"2017-01-19","close":2665.0},{"date":"2017-01-20","close":2682.0},{"date":"2017-01-23","close":2691.0},{"date":"2017-01-24","close":2652.0},{"date":"2017-01-25","close":2606.0},{"date":"2017-01-26","close":2623.0},{"date":"2017-01-31","close":2559.0},{"date":"2017-02-01","close":2572.0},{"date":"2017-02-02","close":2555.0},{"date":"2017-02-03","close":2567.0},{"date":"2017-02-06","close":2563.0},{"date":"2017-02-07","close":2542.0},{"date":"2017-02-08","close":2555.0},{"date":"2017-02-09","close":2546.0},{"date":"2017-02-10","close":2533.0},{"date":"2017-02-13","close":2508.0},{"date":"2017-02-14","close":2538.0},{"date":"2017-02-15","close":2567.0},{"date":"2017-02-16","close":2576.0},{"date":"2017-02-17","close":2580.0},{"date":"2017-02-20","close":2593.0},{"date":"2017-02-21","close":2593.0},{"date":"2017-02-22","close":2593.0},{"date":"2017-02-23","close":2580.0},{"date":"2017-02-24","close":2555.0},{"date":"2017-02-27","close":2555.0},{"date":"2017-02-28","close":2538.0},{"date":"2017-03-02","close":2495.0},{"date":"2017-03-03","close":2452.0},{"date":"2017-03-06","close":2444.0},{"date":"2017-03-07","close":2478.0},{"date":"2017-03-08","close":2491.0},{"date":"2017-03-09","close":2465.0},{"date":"2017-03-10","close":2538.0},{"date":"2017-03-13","close":2542.0},{"date":"2017-03-14","close":2542.0},{"date":"2017-03-15","close":2499.0},{"date":"2017-03-16","close":2533.0},{"date":"2017-03-17","close":2546.0},{"date":"2017-03-20","close":2542.0},{"date":"2017-03-21","close":2580.0},{"date":"2017-03-22","close":2550.0},{"date":"2017-03-23","close":2555.0},{"date":"2017-03-24","close":2550.0},{"date":"2017-03-27","close":2550.0},{"date":"2017-03-28","close":2555.0},{"date":"2017-03-29","close":2555.0},{"date":"2017-03-30","close":2542.0},{"date":"2017-03-31","close":2550.0},{"date":"2017-04-03","close":2606.0},{"date":"2017-04-04","close":2614.0},{"date":"2017-04-05","close":2593.0},{"date":"2017-04-06","close":2601.0},{"date":"2017-04-07","close":2610.0},{"date":"2017-04-10","close":2576.0},{"date":"2017-04-11","close":2576.0},{"date":"2017-04-12","close":2593.0},{"date":"2017-04-13","close":2623.0},{"date":"2017-04-14","close":2610.0},{"date":"2017-04-17","close":2635.0},{"date":"2017-04-18","close":2635.0},{"date":"2017-04-19","close":2597.0},{"date":"2017-04-20","close":2597.0},{"date":"2017-04-21","close":2563.0},{"date":"2017-04-24","close":2563.0},{"date":"2017-04-25","close":2580.0},{"date":"2017-04-26","close":2593.0},{"date":"2017-04-27","close":2610.0},{"date":"2017-04-28","close":2576.0},{"date":"2017-05-02","close":2614.0},{"date":"2017-05-04","close":2623.0},{"date":"2017-05-08","close":2631.0},{"date":"2017-05-10","close":2648.0},{"date":"2017-05-11","close":2729.0},{"date":"2017-05-12","close":2716.0},{"date":"2017-05-15","close":2725.0},{"date":"2017-05-16","close":2627.0},{"date":"2017-05-17","close":2601.0},{"date":"2017-05-18","close":2631.0},{"date":"2017-05-19","close":2665.0},{"date":"2017-05-22","close":2674.0},{"date":"2017-05-23","close":2682.0},{"date":"2017-05-24","close":2657.0},{"date":"2017-05-25","close":2661.0},{"date":"2017-05-26","close":2665.0},{"date":"2017-05-29","close":2695.0},{"date":"2017-05-30","close":2704.0},{"date":"2017-05-31","close":2712.0},{"date":"2017-06-01","close":2704.0},{"date":"2017-06-02","close":2687.0},{"date":"2017-06-05","close":2742.0},{"date":"2017-06-07","close":2801.0},{"date":"2017-06-08","close":2814.0},{"date":"2017-06-09","close":2853.0},{"date":"2017-06-12","close":2840.0},{"date":"2017-06-13","close":2827.0},{"date":"2017-06-14","close":2819.0},{"date":"2017-06-15","close":2759.0},{"date":"2017-06-16","close":2784.0},{"date":"2017-06-19","close":2776.0},{"date":"2017-06-20","close":2763.0},{"date":"2017-06-21","close":2733.0},{"date":"2017-06-22","close":2674.0},{"date":"2017-06-23","close":2708.0},{"date":"2017-06-26","close":2682.0},{"date":"2017-06-27","close":2670.0},{"date":"2017-06-28","close":2674.0},{"date":"2017-06-29","close":2670.0},{"date":"2017-06-30","close":2648.0},{"date":"2017-07-03","close":2635.0},{"date":"2017-07-04","close":2559.0},{"date":"2017-07-05","close":2563.0},{"date":"2017-07-06","close":2546.0},{"date":"2017-07-07","close":2555.0},{"date":"2017-07-10","close":2542.0},{"date":"2017-07-11","close":2542.0},{"date":"2017-07-12","close":2538.0},{"date":"2017-07-13","close":2525.0},{"date":"2017-07-14","close":2503.0},{"date":"2017-07-17","close":2512.0},{"date":"2017-07-18","close":2486.0},{"date":"2017-07-19","close":2491.0},{"date":"2017-07-20","close":2542.0},{"date":"2017-07-21","close":2546.0},{"date":"2017-07-24","close":2538.0},{"date":"2017-07-25","close":2542.0},{"date":"2017-07-26","close":2533.0},{"date":"2017-07-27","close":2529.0},{"date":"2017-07-28","close":2525.0},{"date":"2017-07-31","close":2469.0},{"date":"2017-08-01","close":2495.0},{"date":"2017-08-02","close":2516.0},{"date":"2017-08-03","close":2444.0},{"date":"2017-08-04","close":2448.0},{"date":"2017-08-07","close":2452.0},{"date":"2017-08-08","close":2452.0},{"date":"2017-08-09","close":2397.0},{"date":"2017-08-10","close":2350.0},{"date":"2017-08-11","close":2278.0},{"date":"2017-08-14","close":2274.0},{"date":"2017-08-16","close":2231.0},{"date":"2017-08-17","close":2231.0},{"date":"2017-08-18","close":2278.0},{"date":"2017-08-21","close":2359.0},{"date":"2017-08-22","close":2333.0},{"date":"2017-08-23","close":2354.0},{"date":"2017-08-24","close":2337.0},{"date":"2017-08-25","close":2320.0},{"date":"2017-08-28","close":2312.0},{"date":"2017-08-29","close":2295.0},{"date":"2017-08-30","close":2257.0},{"date":"2017-08-31","close":2257.0},{"date":"2017-09-01","close":2291.0},{"date":"2017-09-04","close":2257.0},{"date":"2017-09-05","close":2257.0},{"date":"2017-09-06","close":2261.0},{"date":"2017-09-07","close":2278.0},{"date":"2017-09-08","close":2205.0},{"date":"2017-09-11","close":2171.0},{"date":"2017-09-12","close":2171.0},{"date":"2017-09-13","close":2257.0},{"date":"2017-09-14","close":2269.0},{"date":"2017-09-15","close":2337.0},{"date":"2017-09-18","close":2308.0},{"date":"2017-09-19","close":2329.0},{"date":"2017-09-20","close":2359.0},{"date":"2017-09-21","close":2308.0},{"date":"2017-09-22","close":2231.0},{"date":"2017-09-25","close":2103.0},{"date":"2017-09-26","close":2129.0},{"date":"2017-09-27","close":2171.0},{"date":"2017-09-28","close":2193.0},{"date":"2017-09-29","close":2193.0},{"date":"2017-10-10","close":2159.0},{"date":"2017-10-11","close":2167.0},{"date":"2017-10-12","close":2171.0},{"date":"2017-10-13","close":2193.0},{"date":"2017-10-16","close":2163.0},{"date":"2017-10-17","close":2146.0},{"date":"2017-10-18","close":2099.0},{"date":"2017-10-19","close":2116.0},{"date":"2017-10-20","close":2159.0},{"date":"2017-10-23","close":2197.0},{"date":"2017-10-24","close":2214.0},{"date":"2017-10-25","close":2214.0},{"date":"2017-10-26","close":2193.0},{"date":"2017-10-27","close":2205.0},{"date":"2017-10-30","close":2205.0},{"date":"2017-10-31","close":2222.0},{"date":"2017-11-01","close":2248.0},{"date":"2017-11-02","close":2248.0},{"date":"2017-11-03","close":2252.0},{"date":"2017-11-06","close":2214.0},{"date":"2017-11-07","close":2222.0},{"date":"2017-11-08","close":2214.0},{"date":"2017-11-09","close":2222.0},{"date":"2017-11-10","close":2218.0},{"date":"2017-11-13","close":2235.0},{"date":"2017-11-14","close":2218.0},{"date":"2017-11-15","close":2184.0},{"date":"2017-11-16","close":2184.0},{"date":"2017-11-17","close":2180.0},{"date":"2017-11-20","close":2133.0},{"date":"2017-11-21","close":2086.0},{"date":"2017-11-22","close":2078.0},{"date":"2017-11-23","close":2112.0},{"date":"2017-11-24","close":2108.0},{"date":"2017-11-27","close":2108.0},{"date":"2017-11-28","close":2103.0},{"date":"2017-11-29","close":2103.0},{"date":"2017-11-30","close":2137.0},{"date":"2017-12-01","close":2154.0},{"date":"2017-12-04","close":2159.0},{"date":"2017-12-05","close":2137.0},{"date":"2017-12-06","close":2120.0},{"date":"2017-12-07","close":2108.0},{"date":"2017-12-08","close":2069.0},{"date":"2017-12-11","close":2061.0},{"date":"2017-12-12","close":2069.0},{"date":"2017-12-13","close":2073.0},{"date":"2017-12-14","close":2133.0},{"date":"2017-12-15","close":2086.0},{"date":"2017-12-18","close":2061.0},{"date":"2017-12-19","close":2069.0},{"date":"2017-12-20","close":2052.0},{"date":"2017-12-21","close":1980.0},{"date":"2017-12-22","close":1984.0},{"date":"2017-12-26","close":1920.0},{"date":"2017-12-27","close":1950.0},{"date":"2017-12-28","close":1963.0},{"date":"2018-01-02","close":1836.5656},{"date":"2018-01-03","close":1820.9019},{"date":"2018-01-04","close":1805.2382},{"date":"2018-01-05","close":1777.8268},{"date":"2018-01-08","close":1777.8268},{"date":"2018-01-09","close":1766.079},{"date":"2018-01-10","close":1766.079},{"date":"2018-01-11","close":1734.7516},{"date":"2018-01-12","close":1734.7516},{"date":"2018-01-15","close":1742.5834},{"date":"2018-01-16","close":1758.2472},{"date":"2018-01-17","close":1754.3312},{"date":"2018-01-18","close":1758.2472},{"date":"2018-01-19","close":1801.3223},{"date":"2018-01-22","close":1856.1453},{"date":"2018-01-23","close":1891.3884},{"date":"2018-01-24","close":1887.4725},{"date":"2018-01-25","close":1907.052},{"date":"2018-01-26","close":1871.8087},{"date":"2018-01-29","close":1965.7906},{"date":"2018-01-30","close":1946.2111},{"date":"2018-01-31","close":1954.043},{"date":"2018-02-01","close":1985.3704},{"date":"2018-02-02","close":1985.3704},{"date":"2018-02-05","close":1910.968},{"date":"2018-02-06","close":1848.3134},{"date":"2018-02-07","close":1832.6497},{"date":"2018-02-08","close":1856.1453},{"date":"2018-02-09","close":1793.4905},{"date":"2018-02-12","close":1773.9108},{"date":"2018-02-13","close":1711.2561},{"date":"2018-02-14","close":1773.9108},{"date":"2018-02-19","close":1789.5745},{"date":"2018-02-20","close":1797.4064},{"date":"2018-02-21","close":1883.5564},{"date":"2018-02-22","close":1879.6407},{"date":"2018-02-23","close":1871.8087},{"date":"2018-02-26","close":1856.1453},{"date":"2018-02-27","close":1832.6497},{"date":"2018-02-28","close":1860.061},{"date":"2018-03-02","close":1887.4725},{"date":"2018-03-05","close":1844.3973},{"date":"2018-03-06","close":1820.9019},{"date":"2018-03-07","close":1781.7427},{"date":"2018-03-08","close":1828.7336},{"date":"2018-03-09","close":1848.3134},{"date":"2018-03-12","close":1844.3973},{"date":"2018-03-13","close":1820.9019},{"date":"2018-03-14","close":1836.5656},{"date":"2018-03-15","close":1773.9108},{"date":"2018-03-16","close":1777.8268},{"date":"2018-03-19","close":1746.4995},{"date":"2018-03-20","close":1754.3312},{"date":"2018-03-21","close":1844.3973},{"date":"2018-03-22","close":1887.4725},{"date":"2018-03-23","close":1887.4725},{"date":"2018-03-26","close":1910.968},{"date":"2018-03-27","close":1903.1362},{"date":"2018-03-28","close":1852.2291},{"date":"2018-03-29","close":1832.6497},{"date":"2018-03-30","close":1801.3223},{"date":"2018-04-02","close":1781.7427},{"date":"2018-04-03","close":1793.4905},{"date":"2018-04-04","close":1805.2382},{"date":"2018-04-05","close":1801.3223},{"date":"2018-04-06","close":1762.1632},{"date":"2018-04-09","close":1711.2561},{"date":"2018-04-10","close":1687.7606},{"date":"2018-04-11","close":1691.6766},{"date":"2018-04-12","close":1707.3403},{"date":"2018-04-13","close":1683.8447},{"date":"2018-04-16","close":1711.2561},{"date":"2018-04-17","close":1734.7516},{"date":"2018-04-18","close":1738.6677},{"date":"2018-04-19","close":1715.1721},{"date":"2018-04-20","close":1730.8357},{"date":"2018-04-23","close":1730.8357},{"date":"2018-04-24","close":1840.4814},{"date":"2018-04-25","close":1801.3223},{"date":"2018-04-26","close":1824.8177},{"date":"2018-04-27","close":1773.9108},{"date":"2018-04-30","close":1816.9861},{"date":"2018-05-02","close":1805.2382},{"date":"2018-05-03","close":1797.4064},{"date":"2018-05-04","close":1895.3042},{"date":"2018-05-08","close":1856.1453},{"date":"2018-05-09","close":1863.9769},{"date":"2018-05-10","close":1871.8087},{"date":"2018-05-11","close":1895.3042},{"date":"2018-05-14","close":1887.4725},{"date":"2018-05-15","close":1887.4725},{"date":"2018-05-16","close":2142.0071},{"date":"2018-05-17","close":2067.6047},{"date":"2018-05-18","close":2102.8479},{"date":"2018-05-21","close":2149.8389},{"date":"2018-05-23","close":2063.689},{"date":"2018-05-24","close":1989.2863},{"date":"2018-05-25","close":1883.5564},{"date":"2018-05-28","close":1938.3794},{"date":"2018-05-29","close":1950.1272},{"date":"2018-05-30","close":1930.5475},{"date":"2018-05-31","close":1879.6407},{"date":"2018-06-01","close":1816.9861},{"date":"2018-06-04","close":1840.4814},{"date":"2018-06-05","close":1824.8177},{"date":"2018-06-07","close":1852.2291},{"date":"2018-06-08","close":1824.8177},{"date":"2018-06-11","close":1813.0699},{"date":"2018-06-12","close":1777.8268},{"date":"2018-06-14","close":1754.3312},{"date":"2018-06-15","close":1719.088},{"date":"2018-06-18","close":1676.0131},{"date":"2018-06-19","close":1644.6854},{"date":"2018-06-20","close":1640.7697},{"date":"2018-06-21","close":1617.2742},{"date":"2018-06-22","close":1585.9468},{"date":"2018-06-25","close":1719.088},{"date":"2018-06-26","close":1636.8538},{"date":"2018-06-27","close":1636.8538},{"date":"2018-06-28","close":1570.2831},{"date":"2018-06-29","close":1589.8627},{"date":"2018-07-02","close":1546.7876},{"date":"2018-07-03","close":1550.7035},{"date":"2018-07-04","close":1550.7035},{"date":"2018-07-05","close":1531.1239},{"date":"2018-07-06","close":1546.7876},{"date":"2018-07-09","close":1535.04},{"date":"2018-07-10","close":1546.7876},{"date":"2018-07-11","close":1558.5354},{"date":"2018-07-12","close":1679.9287},{"date":"2018-07-13","close":1660.3492},{"date":"2018-07-16","close":1625.106},{"date":"2018-07-17","close":1629.022},{"date":"2018-07-18","close":1585.9468},{"date":"2018-07-19","close":1519.3762},{"date":"2018-07-20","close":1527.208},{"date":"2018-07-23","close":1488.049},{"date":"2018-07-24","close":1484.1329},{"date":"2018-07-25","close":1425.3943},{"date":"2018-07-26","close":1444.9738},{"date":"2018-07-27","close":1480.217},{"date":"2018-07-30","close":1476.3011},{"date":"2018-07-31","close":1476.3011},{"date":"2018-08-01","close":1499.7966},{"date":"2018-08-02","close":1488.049},{"date":"2018-08-03","close":1495.8807},{"date":"2018-08-06","close":1527.208},{"date":"2018-08-07","close":1523.2921},{"date":"2018-08-08","close":1546.7876},{"date":"2018-08-09","close":1542.8717},{"date":"2018-08-10","close":1503.7124},{"date":"2018-08-13","close":1460.6373},{"date":"2018-08-14","close":1468.4692},{"date":"2018-08-16","close":1472.3851},{"date":"2018-08-17","close":1468.4692},{"date":"2018-08-20","close":1507.6284},{"date":"2018-08-21","close":1527.208},{"date":"2018-08-22","close":1511.5444},{"date":"2018-08-23","close":1495.8807},{"date":"2018-08-24","close":1488.049},{"date":"2018-08-27","close":1491.9646},{"date":"2018-08-28","close":1499.7966},{"date":"2018-08-29","close":1499.7966},{"date":"2018-08-30","close":1519.3762},{"date":"2018-08-31","close":1542.8717},{"date":"2018-09-03","close":1523.2921},{"date":"2018-09-04","close":1515.4602},{"date":"2018-09-05","close":1507.6284},{"date":"2018-09-06","close":1515.4602},{"date":"2018-09-07","close":1495.8807},{"date":"2018-09-10","close":1507.6284},{"date":"2018-09-11","close":1542.8717},{"date":"2018-09-12","close":1546.7876},{"date":"2018-09-13","close":1566.3673},{"date":"2018-09-14","close":1570.2831},{"date":"2018-09-17","close":1570.2831},{"date":"2018-09-18","close":1550.7035},{"date":"2018-09-19","close":1535.04},{"date":"2018-09-20","close":1515.4602},{"date":"2018-09-21","close":1495.8807},{"date":"2018-09-27","close":1507.6284},{"date":"2018-09-28","close":1507.6284},{"date":"2018-10-01","close":1491.9646},{"date":"2018-10-02","close":1488.049},{"date":"2018-10-04","close":1452.8055},{"date":"2018-10-05","close":1425.3943},{"date":"2018-10-08","close":1401.8987},{"date":"2018-10-10","close":1253.0938},{"date":"2018-10-11","close":1155.1959},{"date":"2018-10-12","close":1194.355},{"date":"2018-10-15","close":1170.8594},{"date":"2018-10-16","close":1166.9435},{"date":"2018-10-17","close":1186.5232},{"date":"2018-10-18","close":1186.5232},{"date":"2018-10-19","close":1182.6072},{"date":"2018-10-22","close":1249.1779},{"date":"2018-10-23","close":1221.7662},{"date":"2018-10-24","close":1268.7573},{"date":"2018-10-25","close":1241.3459},{"date":"2018-10-26","close":1221.7662},{"date":"2018-10-29","close":939.8204},{"date":"2018-10-30","close":967.2318},{"date":"2018-10-31","close":1006.3909},{"date":"2018-11-01","close":1061.2137},{"date":"2018-11-02","close":1108.2048},{"date":"2018-11-05","close":1092.5411},{"date":"2018-11-06","close":1080.7932},{"date":"2018-11-07","close":1076.8774},{"date":"2018-11-08","close":1127.7843},{"date":"2018-11-09","close":1147.3639},{"date":"2018-11-12","close":1131.7003},{"date":"2018-11-13","close":1100.3729},{"date":"2018-11-14","close":1135.6161},{"date":"2018-11-15","close":1100.3729},{"date":"2018-11-16","close":1092.5411},{"date":"2018-11-19","close":1104.2888},{"date":"2018-11-20","close":1072.9615},{"date":"2018-11-21","close":1065.1296},{"date":"2018-11-22","close":1057.2979},{"date":"2018-11-23","close":1029.8864},{"date":"2018-11-26","close":1033.8024},{"date":"2018-11-27","close":1045.5502},{"date":"2018-11-28","close":1061.2137},{"date":"2018-11-29","close":1108.2048},{"date":"2018-11-30","close":1100.3729},{"date":"2018-12-03","close":1108.2048},{"date":"2018-12-04","close":1217.8505},{"date":"2018-12-05","close":1249.1779},{"date":"2018-12-06","close":1190.439},{"date":"2018-12-07","close":1178.6913},{"date":"2018-12-10","close":1119.9525},{"date":"2018-12-11","close":1069.0455},{"date":"2018-12-12","close":1147.3639},{"date":"2018-12-13","close":1170.8594},{"date":"2018-12-14","close":1163.0277},{"date":"2018-12-17","close":1213.9346},{"date":"2018-12-18","close":1237.4301},{"date":"2018-12-19","close":1229.5981},{"date":"2018-12-20","close":1217.8505},{"date":"2018-12-21","close":1221.7662},{"date":"2018-12-24","close":1147.3639},{"date":"2018-12-26","close":1119.9525},{"date":"2018-12-27","close":1143.7812},{"date":"2018-12-28","close":1183.496},{"date":"2019-01-02","close":1171.5815},{"date":"2019-01-03","close":1127.8954},{"date":"2019-01-04","close":1147.7528},{"date":"2019-01-07","close":1171.5815},{"date":"2019-01-08","close":1163.6385},{"date":"2019-01-09","close":1175.553},{"date":"2019-01-10","close":1199.3818},{"date":"2019-01-11","close":1223.2106},{"date":"2019-01-14","close":1195.4103},{"date":"2019-01-15","close":1215.2677},{"date":"2019-01-16","close":1191.4388},{"date":"2019-01-17","close":1262.9252},{"date":"2019-01-18","close":1576.6708},{"date":"2019-01-21","close":1743.4722},{"date":"2019-01-22","close":1616.3854},{"date":"2019-01-23","close":1691.8431},{"date":"2019-01-24","close":1636.2427},{"date":"2019-01-25","close":1679.9287},{"date":"2019-01-28","close":1779.2153},{"date":"2019-01-29","close":1747.4436},{"date":"2019-01-30","close":1695.8146},{"date":"2019-01-31","close":1620.3569},{"date":"2019-02-01","close":1572.6992},{"date":"2019-02-07","close":1600.4996},{"date":"2019-02-08","close":1600.4996},{"date":"2019-02-11","close":1548.8705},{"date":"2019-02-12","close":1552.842},{"date":"2019-02-13","close":1556.8135},{"date":"2019-02-14","close":1521.0702},{"date":"2019-02-15","close":1469.4413},{"date":"2019-02-18","close":1509.1559},{"date":"2019-02-19","close":1529.0132},{"date":"2019-02-20","close":1513.1273},{"date":"2019-02-21","close":1449.584},{"date":"2019-02-22","close":1433.6981},{"date":"2019-02-25","close":1453.5553},{"date":"2019-02-26","close":1449.584},{"date":"2019-02-27","close":1481.3556},{"date":"2019-02-28","close":1425.7551},{"date":"2019-03-04","close":1457.5269},{"date":"2019-03-05","close":1453.5553},{"date":"2019-03-06","close":1457.5269},{"date":"2019-03-07","close":1445.6125},{"date":"2019-03-08","close":1405.8978},{"date":"2019-03-11","close":1405.8978},{"date":"2019-03-12","close":1401.9265},{"date":"2019-03-13","close":1366.1832},{"date":"2019-03-14","close":1421.7837},{"date":"2019-03-15","close":1405.8978},{"date":"2019-03-18","close":1405.8978},{"date":"2019-03-19","close":1429.7266},{"date":"2019-03-20","close":1493.27},{"date":"2019-03-21","close":1461.4983},{"date":"2019-03-22","close":1477.3842},{"date":"2019-03-25","close":1378.0977},{"date":"2019-03-26","close":1342.3544},{"date":"2019-03-27","close":1334.4116},{"date":"2019-03-28","close":1306.6112},{"date":"2019-03-29","close":1326.4685},{"date":"2019-04-01","close":1350.2974},{"date":"2019-04-02","close":1342.3544},{"date":"2019-04-03","close":1334.4116},{"date":"2019-04-04","close":1326.4685},{"date":"2019-04-05","close":1366.1832},{"date":"2019-04-08","close":1358.2404},{"date":"2019-04-09","close":1393.9834},{"date":"2019-04-10","close":1393.9834},{"date":"2019-04-11","close":1413.8408},{"date":"2019-04-12","close":1413.8408},{"date":"2019-04-15","close":1405.8978},{"date":"2019-04-16","close":1401.9265},{"date":"2019-04-17","close":1393.9834},{"date":"2019-04-18","close":1409.8693},{"date":"2019-04-19","close":1409.8693},{"date":"2019-04-22","close":1397.955},{"date":"2019-04-23","close":1386.0404},{"date":"2019-04-24","close":1405.8978},{"date":"2019-04-25","close":1421.7837},{"date":"2019-04-26","close":1346.3259},{"date":"2019-04-29","close":1354.2688},{"date":"2019-04-30","close":1346.3259},{"date":"2019-05-02","close":1326.4685},{"date":"2019-05-03","close":1330.4401},{"date":"2019-05-07","close":1306.6112},{"date":"2019-05-08","close":1302.6398},{"date":"2019-05-09","close":1231.1534},{"date":"2019-05-10","close":1251.0109},{"date":"2019-05-13","close":1278.811},{"date":"2019-05-14","close":1254.9822},{"date":"2019-05-15","close":1274.8395},{"date":"2019-05-16","close":1258.9537},{"date":"2019-05-17","close":1278.811},{"date":"2019-05-20","close":1239.0963},{"date":"2019-05-21","close":1215.2677},{"date":"2019-05-22","close":1215.2677},{"date":"2019-05-23","close":1191.4388},{"date":"2019-05-24","close":1171.5815},{"date":"2019-05-27","close":1175.553},{"date":"2019-05-28","close":1207.3247},{"date":"2019-05-29","close":1191.4388},{"date":"2019-05-30","close":1167.61},{"date":"2019-05-31","close":1167.61},{"date":"2019-06-03","close":1159.6672},{"date":"2019-06-04","close":1175.553},{"date":"2019-06-05","close":1191.4388},{"date":"2019-06-07","close":1203.3533},{"date":"2019-06-10","close":1235.1249},{"date":"2019-06-11","close":1258.9537},{"date":"2019-06-12","close":1274.8395},{"date":"2019-06-13","close":1262.9252},{"date":"2019-06-14","close":1254.9822},{"date":"2019-06-17","close":1525.0416},{"date":"2019-06-18","close":1449.584},{"date":"2019-06-19","close":1493.27},{"date":"2019-06-20","close":1401.9265},{"date":"2019-06-21","close":1342.3544},{"date":"2019-06-24","close":1354.2688},{"date":"2019-06-25","close":1318.5256},{"date":"2019-06-26","close":1314.5543},{"date":"2019-06-27","close":1358.2404},{"date":"2019-06-28","close":1342.3544},{"date":"2019-07-01","close":1302.6398},{"date":"2019-07-02","close":1302.6398},{"date":"2019-07-03","close":1270.8682},{"date":"2019-07-04","close":1286.7539},{"date":"2019-07-05","close":1342.3544},{"date":"2019-07-08","close":1378.0977},{"date":"2019-07-09","close":1294.6969},{"date":"2019-07-10","close":1397.955},{"date":"2019-07-11","close":1425.7551},{"date":"2019-07-12","close":1405.8978},{"date":"2019-07-15","close":1374.1261},{"date":"2019-07-16","close":1378.0977},{"date":"2019-07-17","close":1314.5543},{"date":"2019-07-18","close":1354.2688},{"date":"2019-07-19","close":1417.8123},{"date":"2019-07-22","close":1425.7551},{"date":"2019-07-23","close":1374.1261},{"date":"2019-07-24","close":1401.9265},{"date":"2019-07-25","close":1386.0404},{"date":"2019-07-26","close":1358.2404},{"date":"2019-07-29","close":1278.811},{"date":"2019-07-30","close":1286.7539},{"date":"2019-07-31","close":1262.9252},{"date":"2019-08-01","close":1223.2106},{"date":"2019-08-02","close":1223.2106},{"date":"2019-08-05","close":1195.4103},{"date":"2019-08-06","close":1119.9524},{"date":"2019-08-07","close":1183.496},{"date":"2019-08-08","close":1235.1249},{"date":"2019-08-09","close":1215.2677},{"date":"2019-08-12","close":1219.239},{"date":"2019-08-13","close":1215.2677},{"date":"2019-08-14","close":1270.8682},{"date":"2019-08-16","close":1262.9252},{"date":"2019-08-19","close":1294.6969},{"date":"2019-08-20","close":1290.7255},{"date":"2019-08-21","close":1278.811},{"date":"2019-08-22","close":1278.811},{"date":"2019-08-23","close":1270.8682},{"date":"2019-08-26","close":1251.0109},{"date":"2019-08-27","close":1286.7539},{"date":"2019-08-28","close":1334.4116},{"date":"2019-08-29","close":1322.4971},{"date":"2019-08-30","close":1393.9834},{"date":"2019-09-02","close":1330.4401},{"date":"2019-09-03","close":1290.7255},{"date":"2019-09-04","close":1298.6683},{"date":"2019-09-05","close":1374.1261},{"date":"2019-09-06","close":1556.8135},{"date":"2019-09-09","close":1473.4126},{"date":"2019-09-10","close":1616.3854},{"date":"2019-09-11","close":1616.3854},{"date":"2019-09-16","close":1540.9275},{"date":"2019-09-17","close":1544.899},{"date":"2019-09-18","close":1513.1273},{"date":"2019-09-19","close":1521.0702},{"date":"2019-09-20","close":1509.1559},{"date":"2019-09-23","close":1671.9858},{"date":"2019-09-24","close":1699.7861},{"date":"2019-09-25","close":1743.4722},{"date":"2019-09-26","close":1683.9003},{"date":"2019-09-27","close":1699.7861},{"date":"2019-09-30","close":1675.9573},{"date":"2019-10-01","close":1640.2141},{"date":"2019-10-02","close":1592.5565},{"date":"2019-10-04","close":1517.0989},{"date":"2019-10-07","close":1509.1559},{"date":"2019-10-08","close":1525.0416},{"date":"2019-10-10","close":1469.4413},{"date":"2019-10-11","close":1429.7266},{"date":"2019-10-14","close":1791.1296},{"date":"2019-10-15","close":1648.1571},{"date":"2019-10-16","close":1568.7278},{"date":"2019-10-17","close":1604.4709},{"date":"2019-10-18","close":1683.9003},{"date":"2019-10-21","close":1652.1285},{"date":"2019-10-22","close":1759.358},{"date":"2019-10-23","close":1691.8431},{"date":"2019-10-24","close":1664.043},{"date":"2019-10-25","close":1620.3569},{"date":"2019-10-28","close":1521.0702},{"date":"2019-10-29","close":1548.8705},{"date":"2019-10-30","close":1560.7849},{"date":"2019-10-31","close":1584.6136},{"date":"2019-11-01","close":1409.8693},{"date":"2019-11-04","close":1346.3259},{"date":"2019-11-05","close":1358.2404},{"date":"2019-11-06","close":1354.2688},{"date":"2019-11-07","close":1346.3259},{"date":"2019-11-08","close":1342.3544},{"date":"2019-11-11","close":1338.3829},{"date":"2019-11-12","close":1322.4971},{"date":"2019-11-13","close":1294.6969},{"date":"2019-11-14","close":1314.5543},{"date":"2019-11-15","close":1310.5828},{"date":"2019-11-18","close":1469.1229},{"date":"2019-11-19","close":1420.955},{"date":"2019-11-20","close":1377.6038},{"date":"2019-11-21","close":1372.7871},{"date":"2019-11-22","close":1363.1534},{"date":"2019-11-25","close":1377.6038},{"date":"2019-11-26","close":1425.7719},{"date":"2019-11-27","close":1430.5886},{"date":"2019-11-28","close":1387.2374},{"date":"2019-11-29","close":1358.3367},{"date":"2019-12-02","close":1343.8862},{"date":"2019-12-03","close":1319.8022},{"date":"2019-12-04","close":1276.4512},{"date":"2019-12-05","close":1281.2679},{"date":"2019-12-06","close":1286.0847},{"date":"2019-12-09","close":1266.8175},{"date":"2019-12-10","close":1233.1},{"date":"2019-12-11","close":1242.7335},{"date":"2019-12-12","close":1242.7335},{"date":"2019-12-13","close":1286.0847},{"date":"2019-12-16","close":1295.7183},{"date":"2019-12-17","close":1247.5503},{"date":"2019-12-18","close":1281.2679},{"date":"2019-12-19","close":1233.1},{"date":"2019-12-20","close":1233.1},{"date":"2019-12-23","close":1189.7487},{"date":"2019-12-24","close":1180.1151},{"date":"2019-12-26","close":1194.5656},{"date":"2019-12-27","close":1204.1991},{"date":"2019-12-30","close":1233.1},{"date":"2020-01-02","close":1228.2831},{"date":"2020-01-03","close":1213.8328},{"date":"2020-01-06","close":1165.6647},{"date":"2020-01-07","close":1146.3976},{"date":"2020-01-08","close":1069.3289},{"date":"2020-01-09","close":1107.8632},{"date":"2020-01-10","close":1131.9471},{"date":"2020-01-13","close":1117.4968},{"date":"2020-01-14","close":1122.3136},{"date":"2020-01-15","close":1131.9471},{"date":"2020-01-16","close":1165.6647},{"date":"2020-01-17","close":1194.5656},{"date":"2020-01-20","close":1194.5656},{"date":"2020-01-21","close":1184.932},{"date":"2020-01-22","close":1213.8328},{"date":"2020-01-23","close":1242.7335},{"date":"2020-01-28","close":1194.5656},{"date":"2020-01-29","close":1218.6495},{"date":"2020-01-30","close":1165.6647},{"date":"2020-01-31","close":1512.4742},{"date":"2020-02-03","close":1676.2451},{"date":"2020-02-04","close":1868.9171},{"date":"2020-02-05","close":1767.7644},{"date":"2020-02-06","close":1830.3827},{"date":"2020-02-07","close":1762.9475},{"date":"2020-02-10","close":1709.9629},{"date":"2020-02-11","close":1734.0468},{"date":"2020-02-12","close":1743.6804},{"date":"2020-02-13","close":1782.2147},{"date":"2020-02-14","close":1878.5507},{"date":"2020-02-17","close":1830.3827},{"date":"2020-02-18","close":1724.4132},{"date":"2020-02-19","close":1661.7949},{"date":"2020-02-20","close":1724.4132},{"date":"2020-02-21","close":1676.2451},{"date":"2020-02-24","close":1642.5276},{"date":"2020-02-25","close":1618.4436},{"date":"2020-02-26","close":1599.1765},{"date":"2020-02-27","close":1454.6726},{"date":"2020-02-28","close":1367.9702},{"date":"2020-03-02","close":1449.8558},{"date":"2020-03-03","close":1363.1534},{"date":"2020-03-04","close":1435.4054},{"date":"2020-03-05","close":1420.955},{"date":"2020-03-06","close":1449.8558},{"date":"2020-03-09","close":1340.0},{"date":"2020-03-10","close":1310.1687},{"date":"2020-03-11","close":1218.6495},{"date":"2020-03-12","close":1185.0},{"date":"2020-03-13","close":1025.9778},{"date":"2020-03-16","close":963.3593},{"date":"2020-03-17","close":939.2753},{"date":"2020-03-18","close":893.9974},{"date":"2020-03-19","close":731.1897},{"date":"2020-03-20","close":752.3837},{"date":"2020-03-23","close":667.608},{"date":"2020-03-24","close":867.0234},{"date":"2020-03-25","close":920.0081},{"date":"2020-03-26","close":913.2646},{"date":"2020-03-27","close":908.4479},{"date":"2020-03-30","close":947.9456},{"date":"2020-03-31","close":1045.2449},{"date":"2020-04-01","close":1141.5808},{"date":"2020-04-02","close":1184.932},{"date":"2020-04-03","close":1180.1151},{"date":"2020-04-06","close":1213.8328},{"date":"2020-04-07","close":1242.7335},{"date":"2020-04-08","close":1257.184},{"date":"2020-04-09","close":1290.9015},{"date":"2020-04-10","close":1295.7183},{"date":"2020-04-13","close":1435.4054},{"date":"2020-04-14","close":1469.1229},{"date":"2020-04-16","close":1242.7335},{"date":"2020-04-17","close":1286.0847},{"date":"2020-04-20","close":1247.5503},{"date":"2020-04-21","close":1204.1991},{"date":"2020-04-22","close":1209.016},{"date":"2020-04-23","close":1242.7335},{"date":"2020-04-24","close":1204.1991},{"date":"2020-04-27","close":1237.9167},{"date":"2020-04-28","close":1392.0542},{"date":"2020-04-29","close":1343.8862},{"date":"2020-05-04","close":1314.9855},{"date":"2020-05-06","close":1372.7871},{"date":"2020-05-07","close":1343.8862},{"date":"2020-05-08","close":1358.3367},{"date":"2020-05-11","close":1295.7183},{"date":"2020-05-12","close":1305.3518},{"date":"2020-05-13","close":1300.5352},{"date":"2020-05-14","close":1271.6343},{"date":"2020-05-15","close":1276.4512},{"date":"2020-05-18","close":1262.0007},{"date":"2020-05-19","close":1319.8022},{"date":"2020-05-20","close":1348.7031},{"date":"2020-05-21","close":1319.8022},{"date":"2020-05-22","close":1290.9015},{"date":"2020-05-25","close":1343.8862},{"date":"2020-05-26","close":1339.0695},{"date":"2020-05-27","close":1358.3367},{"date":"2020-05-28","close":1329.4358},{"date":"2020-05-29","close":1387.2374},{"date":"2020-06-01","close":1420.955},{"date":"2020-06-02","close":1507.6573},{"date":"2020-06-03","close":1430.5886},{"date":"2020-06-04","close":1459.4894},{"date":"2020-06-05","close":1435.4054},{"date":"2020-06-08","close":1454.6726},{"date":"2020-06-09","close":1459.4894},{"date":"2020-06-10","close":1454.6726},{"date":"2020-06-11","close":1396.8711},{"date":"2020-06-12","close":1329.4358},{"date":"2020-06-15","close":1184.932},{"date":"2020-06-16","close":1252.3671},{"date":"2020-06-17","close":1276.4512},{"date":"2020-06-18","close":1314.9855},{"date":"2020-06-19","close":1300.5352},{"date":"2020-06-22","close":1449.8558},{"date":"2020-06-23","close":1401.6877},{"date":"2020-06-24","close":1396.8711},{"date":"2020-06-25","close":1377.6038},{"date":"2020-06-26","close":1411.3214},{"date":"2020-06-29","close":1488.3903},{"date":"2020-06-30","close":1541.3749},{"date":"2020-07-01","close":1579.9093},{"date":"2020-07-02","close":1599.1765},{"date":"2020-07-03","close":1584.7261},{"date":"2020-07-06","close":1560.6421},{"date":"2020-07-07","close":1608.8101},{"date":"2020-07-08","close":1652.1613},{"date":"2020-07-09","close":1560.6421},{"date":"2020-07-10","close":1512.4742},{"date":"2020-07-13","close":1507.6573},{"date":"2020-07-14","close":1512.4742},{"date":"2020-07-15","close":1589.5428},{"date":"2020-07-16","close":1546.1918},{"date":"2020-07-17","close":1551.0084},{"date":"2020-07-20","close":1560.6421},{"date":"2020-07-21","close":1526.9244},{"date":"2020-07-22","close":1502.8405},{"date":"2020-07-23","close":1478.7565},{"date":"2020-07-24","close":1449.8558},{"date":"2020-07-27","close":1440.2222},{"date":"2020-07-28","close":1445.0389},{"date":"2020-07-29","close":1440.2222},{"date":"2020-07-30","close":1459.4894},{"date":"2020-07-31","close":1445.0389},{"date":"2020-08-03","close":1478.7565},{"date":"2020-08-04","close":1536.5581},{"date":"2020-08-05","close":1536.5581},{"date":"2020-08-06","close":1618.4436},{"date":"2020-08-07","close":1618.4436},{"date":"2020-08-10","close":1358.3367},{"date":"2020-08-11","close":1396.8711},{"date":"2020-08-12","close":1396.8711},{"date":"2020-08-13","close":1401.6877},{"date":"2020-08-14","close":1416.1382},{"date":"2020-08-18","close":1262.0007},{"date":"2020-08-19","close":1290.9015},{"date":"2020-08-20","close":1213.8328},{"date":"2020-08-21","close":1213.8328},{"date":"2020-08-24","close":1218.6495},{"date":"2020-08-25","close":1237.9167},{"date":"2020-08-26","close":1242.7335},{"date":"2020-08-27","close":1204.1991},{"date":"2020-08-28","close":1209.016},{"date":"2020-08-31","close":1252.3671},{"date":"2020-09-01","close":1247.5503},{"date":"2020-09-02","close":1252.3671},{"date":"2020-09-03","close":1257.184},{"date":"2020-09-04","close":1242.7335},{"date":"2020-09-07","close":1266.8175},{"date":"2020-09-08","close":1242.7335},{"date":"2020-09-09","close":1247.5503},{"date":"2020-09-10","close":1300.5352},{"date":"2020-09-11","close":1276.4512},{"date":"2020-09-14","close":1310.1687},{"date":"2020-09-15","close":1339.0695},{"date":"2020-09-16","close":1367.9702},{"date":"2020-09-17","close":1358.3367},{"date":"2020-09-18","close":1305.3518},{"date":"2020-09-21","close":1262.0007},{"date":"2020-09-22","close":1218.6495},{"date":"2020-09-23","close":1237.9167},{"date":"2020-09-24","close":1180.1151},{"date":"2020-09-25","close":1199.3824},{"date":"2020-09-28","close":1209.016},{"date":"2020-09-29","close":1266.8175},{"date":"2020-10-05","close":1286.0847},{"date":"2020-10-06","close":1281.2679},{"date":"2020-10-07","close":1300.5352},{"date":"2020-10-08","close":1290.9015},{"date":"2020-10-12","close":1324.6191},{"date":"2020-10-13","close":1324.6191},{"date":"2020-10-14","close":1295.7183},{"date":"2020-10-15","close":1276.4512},{"date":"2020-10-16","close":1271.6343},{"date":"2020-10-19","close":1247.5503},{"date":"2020-10-20","close":1233.1},{"date":"2020-10-21","close":1276.4512},{"date":"2020-10-22","close":1237.9167},{"date":"2020-10-23","close":1281.2679},{"date":"2020-10-26","close":1348.7031},{"date":"2020-10-27","close":1281.2679},{"date":"2020-10-28","close":1324.6191},{"date":"2020-10-29","close":1387.2374},{"date":"2020-10-30","close":1372.7871},{"date":"2020-11-02","close":1493.2069},{"date":"2020-11-03","close":1454.6726},{"date":"2020-11-04","close":1440.2222},{"date":"2020-11-05","close":1406.5046},{"date":"2020-11-06","close":1377.6038},{"date":"2020-11-09","close":1377.6038},{"date":"2020-11-10","close":1430.5886},{"date":"2020-11-11","close":1502.8405},{"date":"2020-11-12","close":1512.4742},{"date":"2020-11-13","close":1454.6726},{"date":"2020-11-16","close":1454.6726},{"date":"2020-11-17","close":1473.9398},{"date":"2020-11-18","close":1440.2222},{"date":"2020-11-19","close":1454.6726},{"date":"2020-11-20","close":1435.4054},{"date":"2020-11-23","close":1420.955},{"date":"2020-11-24","close":1425.7719},{"date":"2020-11-25","close":1493.2069},{"date":"2020-11-26","close":1459.4894},{"date":"2020-11-27","close":1430.5886},{"date":"2020-11-30","close":1512.4742},{"date":"2020-12-01","close":1507.6573},{"date":"2020-12-02","close":1575.0925},{"date":"2020-12-03","close":2047.1385},{"date":"2020-12-04","close":2066.4058},{"date":"2020-12-07","close":2066.4058},{"date":"2020-12-08","close":2114.5737},{"date":"2020-12-09","close":2268.7112},{"date":"2020-12-10","close":2172.3752},{"date":"2020-12-11","close":2066.4058},{"date":"2020-12-14","close":2268.7112},{"date":"2020-12-15","close":2124.2073},{"date":"2020-12-16","close":2143.4746},{"date":"2020-12-17","close":2032.6881},{"date":"2020-12-18","close":2162.7417},{"date":"2020-12-21","close":2244.6272},{"date":"2020-12-22","close":2119.3906},{"date":"2020-12-23","close":2239.8103},{"date":"2020-12-24","close":2244.6272},{"date":"2020-12-28","close":2153.1082},{"date":"2020-12-29","close":2182.0088},{"date":"2020-12-30","close":2167.5586},{"date":"2021-01-04","close":2418.032},{"date":"2021-01-05","close":2331.3296},{"date":"2021-01-06","close":2596.2534},{"date":"2021-01-07","close":2813.0093},{"date":"2021-01-08","close":2822.6428},{"date":"2021-01-11","close":2658.8718},{"date":"2021-01-12","close":2668.5054},{"date":"2021-01-13","close":3256.1545},{"date":"2021-01-14","close":3058.6658},{"date":"2021-01-15","close":3135.7346},{"date":"2021-01-18","close":2928.6125},{"date":"2021-01-19","close":2986.4138},{"date":"2021-01-20","close":2986.4138},{"date":"2021-01-21","close":2933.4292},{"date":"2021-01-22","close":2822.6428},{"date":"2021-01-25","close":2909.3452},{"date":"2021-01-26","close":2851.5437},{"date":"2021-01-27","close":2798.5588},{"date":"2021-01-28","close":2605.887},{"date":"2021-01-29","close":2422.8486},{"date":"2021-02-01","close":2514.3679},{"date":"2021-02-02","close":2471.0166},{"date":"2021-02-03","close":3005.6809},{"date":"2021-02-04","close":3000.8643},{"date":"2021-02-05","close":3024.9482},{"date":"2021-02-08","close":2731.1235},{"date":"2021-02-09","close":2682.9556},{"date":"2021-02-10","close":2764.8413},{"date":"2021-02-15","close":2808.1924},{"date":"2021-02-16","close":2788.9253},{"date":"2021-02-17","close":2731.1235},{"date":"2021-02-18","close":2605.887},{"date":"2021-02-19","close":2615.5205},{"date":"2021-02-22","close":2538.4517},{"date":"2021-02-23","close":2610.7039},{"date":"2021-02-24","close":2504.7344},{"date":"2021-02-25","close":2543.2686},{"date":"2021-02-26","close":2557.719},{"date":"2021-03-02","close":2707.0398},{"date":"2021-03-03","close":2755.2078},{"date":"2021-03-04","close":3217.6201},{"date":"2021-03-05","close":2841.9102},{"date":"2021-03-08","close":3087.5667},{"date":"2021-03-09","close":3058.6658},{"date":"2021-03-10","close":3116.4675},{"date":"2021-03-11","close":3000.8643},{"date":"2021-03-12","close":3077.9331},{"date":"2021-03-15","close":3024.9482},{"date":"2021-03-16","close":3053.8489},{"date":"2021-03-17","close":2914.1619},{"date":"2021-03-18","close":3010.4978},{"date":"2021-03-19","close":2986.4138},{"date":"2021-03-22","close":3087.5667},{"date":"2021-03-23","close":2947.8794},{"date":"2021-03-24","close":2475.8335},{"date":"2021-03-25","close":2586.6196},{"date":"2021-03-26","close":2509.551},{"date":"2021-03-29","close":2798.5588},{"date":"2021-03-30","close":3077.9331},{"date":"2021-03-31","close":3116.4675},{"date":"2021-04-01","close":3179.0857},{"date":"2021-04-02","close":3111.6506},{"date":"2021-04-05","close":3005.6809},{"date":"2021-04-06","close":3010.4978},{"date":"2021-04-07","close":2981.5972},{"date":"2021-04-08","close":3169.4521},{"date":"2021-04-09","close":3111.6506},{"date":"2021-04-12","close":3029.7651},{"date":"2021-04-13","close":3005.6809},{"date":"2021-04-14","close":2962.3298},{"date":"2021-04-15","close":2909.3452},{"date":"2021-04-16","close":2914.1619},{"date":"2021-04-19","close":2870.8108},{"date":"2021-04-20","close":2861.1772},{"date":"2021-04-21","close":2798.5588},{"date":"2021-04-22","close":2745.5742},{"date":"2021-04-23","close":2788.9253},{"date":"2021-04-26","close":2731.1235},{"date":"2021-04-27","close":2697.4062},{"date":"2021-04-28","close":2750.3909},{"date":"2021-04-29","close":2668.5054},{"date":"2021-04-30","close":2620.3374},{"date":"2021-05-03","close":2576.9861},{"date":"2021-05-04","close":2605.887},{"date":"2021-05-06","close":2697.4062},{"date":"2021-05-07","close":2673.322},{"date":"2021-05-10","close":2673.322},{"date":"2021-05-11","close":2649.2383},{"date":"2021-05-12","close":2615.5205},{"date":"2021-05-13","close":2576.9861},{"date":"2021-05-14","close":2591.4365},{"date":"2021-05-17","close":2605.887},{"date":"2021-05-18","close":2601.0703},{"date":"2021-05-20","close":2663.6885},{"date":"2021-05-21","close":2552.9023},{"date":"2021-05-24","close":2456.5664},{"date":"2021-05-25","close":2504.7344},{"date":"2021-05-26","close":2499.9172},{"date":"2021-05-27","close":2471.0166},{"date":"2021-05-28","close":2567.3525},{"date":"2021-05-31","close":2615.5205},{"date":"2021-06-01","close":2692.5894},{"date":"2021-06-02","close":2726.3069},{"date":"2021-06-03","close":2673.322},{"date":"2021-06-04","close":2629.9709},{"date":"2021-06-07","close":2601.0703},{"date":"2021-06-08","close":2605.887},{"date":"2021-06-09","close":2634.7876},{"date":"2021-06-10","close":2490.2837},{"date":"2021-06-11","close":2504.7344},{"date":"2021-06-14","close":2509.551},{"date":"2021-06-15","close":2509.551},{"date":"2021-06-16","close":2572.1694},{"date":"2021-06-17","close":2581.803},{"date":"2021-06-18","close":2586.6196},{"date":"2021-06-21","close":2495.1006},{"date":"2021-06-22","close":2514.3679},{"date":"2021-06-23","close":2475.8335},{"date":"2021-06-24","close":2538.4517},{"date":"2021-06-25","close":2567.3525},{"date":"2021-06-28","close":2649.2383},{"date":"2021-06-29","close":2519.1846},{"date":"2021-06-30","close":2499.9172},{"date":"2021-07-01","close":2490.2837},{"date":"2021-07-02","close":2393.9478},{"date":"2021-07-05","close":2432.4822},{"date":"2021-07-06","close":2427.6655},{"date":"2021-07-07","close":2398.7646},{"date":"2021-07-08","close":2336.1465},{"date":"2021-07-09","close":2278.345},{"date":"2021-07-12","close":2312.0623},{"date":"2021-07-13","close":2336.1465},{"date":"2021-07-14","close":2321.696},{"date":"2021-07-15","close":2336.1465},{"date":"2021-07-16","close":2297.6121},{"date":"2021-07-19","close":2316.8794},{"date":"2021-07-20","close":2259.0776},{"date":"2021-07-21","close":2177.1921},{"date":"2021-07-22","close":2177.1921},{"date":"2021-07-23","close":2215.7263},{"date":"2021-07-26","close":2234.9937},{"date":"2021-07-27","close":2254.2607},{"date":"2021-07-28","close":2210.9097},{"date":"2021-07-29","close":2210.9097},{"date":"2021-07-30","close":2220.5432},{"date":"2021-08-02","close":2167.5583},{"date":"2021-08-03","close":2114.5737},{"date":"2021-08-04","close":2167.5583},{"date":"2021-08-05","close":2186.8257},{"date":"2021-08-06","close":2162.7417},{"date":"2021-08-09","close":2100.1233},{"date":"2021-08-10","close":2032.6881},{"date":"2021-08-11","close":2042.3219},{"date":"2021-08-12","close":2051.9553},{"date":"2021-08-13","close":1998.9707},{"date":"2021-08-17","close":1921.9019},{"date":"2021-08-18","close":2013.421},{"date":"2021-08-19","close":1941.1691},{"date":"2021-08-20","close":1825.5659},{"date":"2021-08-23","close":1936.3523},{"date":"2021-08-24","close":1984.5203},{"date":"2021-08-25","close":1998.9707},{"date":"2021-08-26","close":1979.7035},{"date":"2021-08-27","close":2047.1387},{"date":"2021-08-30","close":2090.4897},{"date":"2021-08-31","close":2037.5051},{"date":"2021-09-01","close":2056.7722},{"date":"2021-09-02","close":2042.3219},{"date":"2021-09-03","close":2104.9402},{"date":"2021-09-06","close":2104.9402},{"date":"2021-09-07","close":2056.7722},{"date":"2021-09-08","close":2056.7722},{"date":"2021-09-09","close":2037.5051},{"date":"2021-09-10","close":2051.9553},{"date":"2021-09-13","close":2032.6881},{"date":"2021-09-14","close":2085.6731},{"date":"2021-09-15","close":2056.7722},{"date":"2021-09-16","close":1979.7035},{"date":"2021-09-17","close":1984.5203},{"date":"2021-09-23","close":1970.0698},{"date":"2021-09-24","close":1897.8179},{"date":"2021-09-27","close":1936.3523},{"date":"2021-09-28","close":1907.4515},{"date":"2021-09-29","close":1868.9171},{"date":"2021-09-30","close":2037.5051},{"date":"2021-10-01","close":1926.7186},{"date":"2021-10-05","close":1907.4515},{"date":"2021-10-06","close":1791.8484},{"date":"2021-10-07","close":1815.9324},{"date":"2021-10-08","close":2003.7875},{"date":"2021-10-12","close":2008.6042},{"date":"2021-10-13","close":2148.2913},{"date":"2021-10-14","close":2119.3904},{"date":"2021-10-15","close":2119.3904},{"date":"2021-10-18","close":2129.0242},{"date":"2021-10-19","close":2148.2913},{"date":"2021-10-20","close":2119.3904},{"date":"2021-10-21","close":2148.2913},{"date":"2021-10-22","close":2143.4746},{"date":"2021-10-25","close":2153.1082},{"date":"2021-10-26","close":2182.009},{"date":"2021-10-27","close":2167.5583},{"date":"2021-10-28","close":2119.3904},{"date":"2021-10-29","close":2109.7568},{"date":"2021-11-01","close":2080.8562},{"date":"2021-11-02","close":2090.4897},{"date":"2021-11-03","close":2061.5889},{"date":"2021-11-04","close":2008.6042},{"date":"2021-11-05","close":2104.9402},{"date":"2021-11-08","close":2201.2761},{"date":"2021-11-09","close":2148.2913},{"date":"2021-11-10","close":2104.9402},{"date":"2021-11-11","close":2061.5889},{"date":"2021-11-12","close":2076.0393},{"date":"2021-11-15","close":2138.6577},{"date":"2021-11-16","close":2114.5737},{"date":"2021-11-17","close":2095.3066},{"date":"2021-11-18","close":2095.3066},{"date":"2021-11-19","close":2119.3904},{"date":"2021-11-22","close":2138.6577},{"date":"2021-11-23","close":2090.4897},{"date":"2021-11-24","close":2047.1387},{"date":"2021-11-25","close":2003.7875},{"date":"2021-11-26","close":1926.7186},{"date":"2021-11-29","close":1849.6499},{"date":"2021-11-30","close":1753.314},{"date":"2021-12-01","close":1796.6652},{"date":"2021-12-02","close":1830.3827},{"date":"2021-12-03","close":1844.8331},{"date":"2021-12-06","close":1931.5355},{"date":"2021-12-07","close":1936.3523},{"date":"2021-12-08","close":1907.4515},{"date":"2021-12-09","close":1921.9019},{"date":"2021-12-10","close":1926.7186},{"date":"2021-12-13","close":1941.1691},{"date":"2021-12-14","close":1917.0851},{"date":"2021-12-15","close":1873.7339},{"date":"2021-12-16","close":1888.1843},{"date":"2021-12-17","close":1868.9171},{"date":"2021-12-20","close":1917.0851},{"date":"2021-12-21","close":1902.6346},{"date":"2021-12-22","close":1893.0011},{"date":"2021-12-23","close":1912.2683},{"date":"2021-12-24","close":1888.1843},{"date":"2021-12-27","close":1840.0164},{"date":"2021-12-28","close":1825.5659},{"date":"2021-12-29","close":1844.8331},{"date":"2021-12-30","close":1840.0164},{"date":"2022-01-03","close":1920.0},{"date":"2022-01-04","close":1854.4667},{"date":"2022-01-05","close":1811.1155},{"date":"2022-01-06","close":1811.1155},{"date":"2022-01-07","close":1868.9171},{"date":"2022-01-10","close":1868.9171},{"date":"2022-01-11","close":1825.5659},{"date":"2022-01-12","close":1893.0011},{"date":"2022-01-13","close":1897.8179},{"date":"2022-01-14","close":1921.9019},{"date":"2022-01-17","close":2167.5583},{"date":"2022-01-18","close":2066.4058},{"date":"2022-01-19","close":2104.9402},{"date":"2022-01-20","close":2225.3601},{"date":"2022-01-21","close":2220.5432},{"date":"2022-01-24","close":2177.1921},{"date":"2022-01-25","close":2215.7263},{"date":"2022-01-26","close":2150.0},{"date":"2022-01-27","close":2167.5583},{"date":"2022-01-28","close":2104.9402},{"date":"2022-02-03","close":2263.8943},{"date":"2022-02-04","close":2408.3984},{"date":"2022-02-07","close":2374.6807},{"date":"2022-02-08","close":2374.6807},{"date":"2022-02-09","close":2374.6807},{"date":"2022-02-10","close":2230.177},{"date":"2022-02-11","close":2138.6577},{"date":"2022-02-14","close":2047.1387},{"date":"2022-02-15","close":2066.4058},{"date":"2022-02-16","close":2157.9248},{"date":"2022-02-17","close":2100.1233},{"date":"2022-02-18","close":2259.0776},{"date":"2022-02-21","close":2259.0776},{"date":"2022-02-22","close":2259.0776},{"date":"2022-02-23","close":2259.0776},{"date":"2022-02-24","close":2061.5889},{"date":"2022-02-25","close":2095.3066},{"date":"2022-02-28","close":2095.3066},{"date":"2022-03-02","close":2109.7568},{"date":"2022-03-03","close":2109.7568},{"date":"2022-03-04","close":2109.7568},{"date":"2022-03-07","close":1921.9019},{"date":"2022-03-08","close":1868.9171},{"date":"2022-03-10","close":1868.9171},{"date":"2022-03-11","close":1868.9171},{"date":"2022-03-14","close":1917.0851},{"date":"2022-03-15","close":1917.0851},{"date":"2022-03-16","close":1917.0851},{"date":"2022-03-17","close":1917.0851},{"date":"2022-03-18","close":1936.3523},{"date":"2022-03-21","close":1936.3523},{"date":"2022-03-22","close":1907.4515},{"date":"2022-03-23","close":1897.8179},{"date":"2022-03-24","close":1878.5507},{"date":"2022-03-25","close":1868.9171},{"date":"2022-03-28","close":1854.4667},{"date":"2022-03-29","close":1830.3827},{"date":"2022-03-30","close":1873.7339},{"date":"2022-03-31","close":1883.3676},{"date":"2022-04-01","close":1897.8179},{"date":"2022-04-04","close":1912.2683},{"date":"2022-04-05","close":1912.2683},{"date":"2022-04-06","close":1883.3676},{"date":"2022-04-07","close":1835.1996},{"date":"2022-04-08","close":1835.1996},{"date":"2022-04-11","close":1806.2987},{"date":"2022-04-12","close":1782.2147},{"date":"2022-04-13","close":1806.2987},{"date":"2022-04-14","close":1888.1843},{"date":"2022-04-15","close":1926.7186},{"date":"2022-04-18","close":1883.3676},{"date":"2022-04-19","close":1888.1843},{"date":"2022-04-20","close":1888.1843},{"date":"2022-04-21","close":1883.3676},{"date":"2022-04-22","close":1859.2836},{"date":"2022-04-25","close":1811.1155},{"date":"2022-04-26","close":1840.0164},{"date":"2022-04-27","close":1820.7491},{"date":"2022-04-28","close":1787.0315},{"date":"2022-04-29","close":1787.0315},{"date":"2022-05-02","close":1772.5812},{"date":"2022-05-03","close":1777.3979},{"date":"2022-05-04","close":1787.0315},{"date":"2022-05-06","close":1806.2987},{"date":"2022-05-09","close":1830.0},{"date":"2022-05-10","close":1743.6804},{"date":"2022-05-11","close":1782.2147},{"date":"2022-05-12","close":1767.7644},{"date":"2022-05-13","close":1806.2987},{"date":"2022-05-16","close":1897.8179},{"date":"2022-05-17","close":1907.4515},{"date":"2022-05-18","close":1868.9171},{"date":"2022-05-19","close":1820.7491},{"date":"2022-05-20","close":1844.8331},{"date":"2022-05-23","close":1806.2987},{"date":"2022-05-24","close":1787.0315},{"date":"2022-05-25","close":1767.7644},{"date":"2022-05-26","close":1767.7644},{"date":"2022-05-27","close":1753.314},{"date":"2022-05-30","close":1791.8484},{"date":"2022-05-31","close":1787.0315},{"date":"2022-06-02","close":1782.2147},{"date":"2022-06-03","close":1782.2147},{"date":"2022-06-07","close":1777.3979},{"date":"2022-06-08","close":1767.7644},{"date":"2022-06-09","close":1758.1307},{"date":"2022-06-10","close":1777.3979},{"date":"2022-06-13","close":1661.7948},{"date":"2022-06-14","close":1613.6268},{"date":"2022-06-15","close":1546.1917},{"date":"2022-06-16","close":1546.1917},{"date":"2022-06-17","close":1546.1917},{"date":"2022-06-20","close":1416.1383},{"date":"2022-06-21","close":1440.2223},{"date":"2022-06-22","close":1372.7871},{"date":"2022-06-23","close":1233.1},{"date":"2022-06-24","close":1329.4359},{"date":"2022-06-27","close":1367.9703},{"date":"2022-06-28","close":1367.9703},{"date":"2022-06-29","close":1363.1534},{"date":"2022-06-30","close":1339.0695},{"date":"2022-07-01","close":1310.1687},{"date":"2022-07-04","close":1247.5503},{"date":"2022-07-05","close":1305.3519},{"date":"2022-07-06","close":1290.9015},{"date":"2022-07-07","close":1324.6191},{"date":"2022-07-08","close":1343.8862},{"date":"2022-07-11","close":1343.8862},{"date":"2022-07-12","close":1281.2679},{"date":"2022-07-13","close":1334.2527},{"date":"2022-07-14","close":1334.2527},{"date":"2022-07-15","close":1401.6879},{"date":"2022-07-18","close":1416.1383},{"date":"2022-07-19","close":1425.7719},{"date":"2022-07-20","close":1416.1383},{"date":"2022-07-21","close":1430.5886},{"date":"2022-07-22","close":1401.6879},{"date":"2022-07-25","close":1430.5886},{"date":"2022-07-26","close":1425.7719},{"date":"2022-07-27","close":1425.7719},{"date":"2022-07-28","close":1425.7719},{"date":"2022-07-29","close":1430.5886},{"date":"2022-08-01","close":1430.5886},{"date":"2022-08-02","close":1425.7719},{"date":"2022-08-03","close":1440.2223},{"date":"2022-08-04","close":1464.3063},{"date":"2022-08-05","close":1469.1229},{"date":"2022-08-08","close":1464.3063},{"date":"2022-08-09","close":1473.9397},{"date":"2022-08-10","close":1445.0391},{"date":"2022-08-11","close":1454.6726},{"date":"2022-08-12","close":1464.3063},{"date":"2022-08-16","close":1493.2069},{"date":"2022-08-17","close":1526.9244},{"date":"2022-08-18","close":1522.1077},{"date":"2022-08-19","close":1517.2909},{"date":"2022-08-22","close":1435.4054},{"date":"2022-08-23","close":1420.9551},{"date":"2022-08-24","close":1430.5886},{"date":"2022-08-25","close":1454.6726},{"date":"2022-08-26","close":1483.5732},{"date":"2022-08-29","close":1411.3214},{"date":"2022-08-30","close":1435.4054},{"date":"2022-08-31","close":1440.2223},{"date":"2022-09-01","close":1396.8711},{"date":"2022-09-02","close":1401.6879},{"date":"2022-09-05","close":1387.2374},{"date":"2022-09-06","close":1435.4054},{"date":"2022-09-07","close":1416.1383},{"date":"2022-09-08","close":1425.7719},{"date":"2022-09-13","close":1459.4894},{"date":"2022-09-14","close":1449.8558},{"date":"2022-09-15","close":1435.4054},{"date":"2022-09-16","close":1401.6879},{"date":"2022-09-19","close":1339.0695},{"date":"2022-09-20","close":1358.3367},{"date":"2022-09-21","close":1387.2374},{"date":"2022-09-22","close":1401.6879},{"date":"2022-09-23","close":1329.4359},{"date":"2022-09-26","close":1257.184},{"date":"2022-09-27","close":1247.5503},{"date":"2022-09-28","close":1175.2983},{"date":"2022-09-29","close":1170.4816},{"date":"2022-09-30","close":1156.0311},{"date":"2022-10-04","close":1237.9167},{"date":"2022-10-05","close":1247.5503},{"date":"2022-10-06","close":1271.6343},{"date":"2022-10-07","close":1276.4512},{"date":"2022-10-11","close":1262.0007},{"date":"2022-10-12","close":1233.1},{"date":"2022-10-13","close":1175.2983},{"date":"2022-10-14","close":1209.016},{"date":"2022-10-17","close":1218.6495},{"date":"2022-10-18","close":1266.8175},{"date":"2022-10-19","close":1266.8175},{"date":"2022-10-20","close":1247.5503},{"date":"2022-10-21","close":1252.3672},{"date":"2022-10-24","close":1257.184},{"date":"2022-10-25","close":1257.184},{"date":"2022-10-26","close":1262.0007},{"date":"2022-10-27","close":1281.2679},{"date":"2022-10-28","close":1271.6343},{"date":"2022-10-31","close":1281.2679},{"date":"2022-11-01","close":1300.5352},{"date":"2022-11-02","close":1290.9015},{"date":"2022-11-03","close":1271.6343},{"date":"2022-11-04","close":1281.2679},{"date":"2022-11-07","close":1300.5352},{"date":"2022-11-08","close":1319.8022},{"date":"2022-11-09","close":1329.4359},{"date":"2022-11-10","close":1348.7031},{"date":"2022-11-11","close":1377.6039},{"date":"2022-11-14","close":1387.2374},{"date":"2022-11-15","close":1416.1383},{"date":"2022-11-16","close":1411.3214},{"date":"2022-11-17","close":1401.6879},{"date":"2022-11-18","close":1382.4207},{"date":"2022-11-21","close":1363.1534},{"date":"2022-11-22","close":1363.1534},{"date":"2022-11-23","close":1377.6039},{"date":"2022-11-24","close":1396.8711},{"date":"2022-11-25","close":1367.9703},{"date":"2022-11-28","close":1339.0695},{"date":"2022-11-29","close":1348.7031},{"date":"2022-11-30","close":1353.5199},{"date":"2022-12-01","close":1372.7871},{"date":"2022-12-02","close":1367.9703},{"date":"2022-12-05","close":1363.1534},{"date":"2022-12-06","close":1329.4359},{"date":"2022-12-07","close":1329.4359},{"date":"2022-12-08","close":1300.5352},{"date":"2022-12-09","close":1310.1687},{"date":"2022-12-12","close":1310.1687},{"date":"2022-12-13","close":1300.5352},{"date":"2022-12-14","close":1334.2527},{"date":"2022-12-15","close":1319.8022},{"date":"2022-12-16","close":1300.5352},{"date":"2022-12-19","close":1300.5352},{"date":"2022-12-20","close":1276.4512},{"date":"2022-12-21","close":1257.184},{"date":"2022-12-22","close":1257.184},{"date":"2022-12-23","close":1228.2832},{"date":"2022-12-26","close":1213.8328},{"date":"2022-12-27","close":1218.6495},{"date":"2022-12-28","close":1238.0702},{"date":"2022-12-29","close":1184.6633},{"date":"2023-01-02","close":1174.9529},{"date":"2023-01-03","close":1170.0978},{"date":"2023-01-04","close":1189.5184},{"date":"2023-01-05","close":1228.3599},{"date":"2023-01-06","close":1262.3461},{"date":"2023-01-09","close":1310.8979},{"date":"2023-01-10","close":1310.8979},{"date":"2023-01-11","close":1310.8979},{"date":"2023-01-12","close":1354.5945},{"date":"2023-01-13","close":1388.5807},{"date":"2023-01-16","close":1398.2911},{"date":"2023-01-17","close":1378.8704},{"date":"2023-01-18","close":1378.8704},{"date":"2023-01-19","close":1393.4359},{"date":"2023-01-20","close":1398.2911},{"date":"2023-01-25","close":1381.7834},{"date":"2023-01-26","close":1370.1311},{"date":"2023-01-27","close":1375.9573},{"date":"2023-01-30","close":1374.0153},{"date":"2023-01-31","close":1393.4359},{"date":"2023-02-01","close":1382.7545},{"date":"2023-02-02","close":1409.9435},{"date":"2023-02-03","close":1419.6539},{"date":"2023-02-06","close":1412.8566},{"date":"2023-02-07","close":1394.407},{"date":"2023-02-08","close":1413.8276},{"date":"2023-02-09","close":1446.8429},{"date":"2023-02-10","close":1421.5959},{"date":"2023-02-13","close":1406.0593},{"date":"2023-02-14","close":1416.7407},{"date":"2023-02-15","close":1383.7256},{"date":"2023-02-16","close":1393.4359},{"date":"2023-02-17","close":1403.1462},{"date":"2023-02-20","close":1418.6829},{"date":"2023-02-21","close":1447.8138},{"date":"2023-02-22","close":1491.5105},{"date":"2023-02-23","close":1514.8153},{"date":"2023-02-24","close":1477.916},{"date":"2023-02-27","close":1516.7574},{"date":"2023-02-28","close":1560.454},{"date":"2023-03-02","close":1561.425},{"date":"2023-03-03","close":1563.3671},{"date":"2023-03-06","close":1557.5409},{"date":"2023-03-07","close":1576.9617},{"date":"2023-03-08","close":1574.0485},{"date":"2023-03-09","close":1583.7589},{"date":"2023-03-10","close":1553.6567},{"date":"2023-03-13","close":1569.1934},{"date":"2023-03-14","close":1475.0029},{"date":"2023-03-15","close":1564.3381},{"date":"2023-03-16","close":1502.1919},{"date":"2023-03-17","close":1550.7437},{"date":"2023-03-20","close":1528.4098},{"date":"2023-03-21","close":1509.9602},{"date":"2023-03-22","close":1458.4952},{"date":"2023-03-23","close":1456.5532},{"date":"2023-03-24","close":1494.4236},{"date":"2023-03-27","close":1456.5532},{"date":"2023-03-28","close":1463.3505},{"date":"2023-03-29","close":1510.9312},{"date":"2023-03-30","close":1706.1094},{"date":"2023-03-31","close":1698.3411},{"date":"2023-04-03","close":1680.8624},{"date":"2023-04-04","close":1655.6155},{"date":"2023-04-05","close":1701.2542},{"date":"2023-04-06","close":1679.8914},{"date":"2023-04-07","close":1670.181},{"date":"2023-04-10","close":1676.9783},{"date":"2023-04-11","close":1743.9797},{"date":"2023-04-12","close":1767.2845},{"date":"2023-04-13","close":1729.4142},{"date":"2023-04-14","close":1737.1825},{"date":"2023-04-17","close":1806.126},{"date":"2023-04-18","close":2345.0508},{"date":"2023-04-19","close":2689.7683},{"date":"2023-04-20","close":2505.2715},{"date":"2023-04-21","close":2558.6785},{"date":"2023-04-24","close":2291.6438},{"date":"2023-04-25","close":2539.2578},{"date":"2023-04-26","close":2684.9131},{"date":"2023-04-27","close":2646.0718},{"date":"2023-04-28","close":2442.1543},{"date":"2023-05-02","close":2490.7061},{"date":"2023-05-03","close":2723.7546},{"date":"2023-05-04","close":2568.3889},{"date":"2023-05-08","close":2743.1753},{"date":"2023-05-09","close":3107.3135},{"date":"2023-05-10","close":2966.5134},{"date":"2023-05-11","close":2840.2788},{"date":"2023-05-12","close":2777.1614},{"date":"2023-05-15","close":2675.2026},{"date":"2023-05-16","close":2641.2166},{"date":"2023-05-17","close":2864.5547},{"date":"2023-05-18","close":2854.8442},{"date":"2023-05-19","close":2718.8994},{"date":"2023-05-22","close":2592.6648},{"date":"2023-05-23","close":2568.3889},{"date":"2023-05-24","close":2558.6785},{"date":"2023-05-25","close":2471.2854},{"date":"2023-05-26","close":2432.4438},{"date":"2023-05-30","close":2447.0095},{"date":"2023-05-31","close":2505.2715},{"date":"2023-06-01","close":2505.2715},{"date":"2023-06-02","close":2408.168},{"date":"2023-06-05","close":2432.4438},{"date":"2023-06-07","close":2456.7197},{"date":"2023-06-08","close":2379.0369},{"date":"2023-06-09","close":2359.6162},{"date":"2023-06-12","close":2359.6162},{"date":"2023-06-13","close":2369.3267},{"date":"2023-06-14","close":2325.6299},{"date":"2023-06-15","close":2311.0645},{"date":"2023-06-16","close":2296.499},{"date":"2023-06-19","close":2364.4714},{"date":"2023-06-20","close":2311.0645},{"date":"2023-06-21","close":2417.8784},{"date":"2023-06-22","close":2359.6162},{"date":"2023-06-23","close":2398.4575},{"date":"2023-06-26","close":2495.5613},{"date":"2023-06-27","close":2461.575},{"date":"2023-06-28","close":2427.5886},{"date":"2023-06-29","close":2345.0508},{"date":"2023-06-30","close":2408.168},{"date":"2023-07-03","close":2447.0095},{"date":"2023-07-04","close":2558.6785},{"date":"2023-07-05","close":2563.5337},{"date":"2023-07-06","close":2670.3477},{"date":"2023-07-07","close":2704.3337},{"date":"2023-07-10","close":2816.0029},{"date":"2023-07-11","close":2752.8855},{"date":"2023-07-12","close":2801.4373},{"date":"2023-07-13","close":2665.4924},{"date":"2023-07-14","close":2689.7683},{"date":"2023-07-17","close":2796.5823},{"date":"2023-07-18","close":2689.7683},{"date":"2023-07-19","close":2670.3477},{"date":"2023-07-20","close":2602.375},{"date":"2023-07-21","close":2514.9819},{"date":"2023-07-24","close":2442.1543},{"date":"2023-07-25","close":2403.3127},{"date":"2023-07-26","close":2291.6438},{"date":"2023-07-27","close":2330.4851},{"date":"2023-07-28","close":2432.4438},{"date":"2023-07-31","close":2427.5886},{"date":"2023-08-01","close":2456.7197},{"date":"2023-08-02","close":2388.7473},{"date":"2023-08-03","close":2301.354},{"date":"2023-08-04","close":2286.7886},{"date":"2023-08-07","close":2228.5264},{"date":"2023-08-08","close":2199.3953},{"date":"2023-08-09","close":2354.761},{"date":"2023-08-10","close":2408.168},{"date":"2023-08-11","close":2466.4302},{"date":"2023-08-14","close":2485.8508},{"date":"2023-08-16","close":2247.947},{"date":"2023-08-17","close":2160.554},{"date":"2023-08-18","close":2806.2925},{"date":"2023-08-21","close":2922.8169},{"date":"2023-08-22","close":2733.4648},{"date":"2023-08-23","close":2791.7271},{"date":"2023-08-24","close":2816.0029},{"date":"2023-08-25","close":2665.4924},{"date":"2023-08-28","close":2607.2302},{"date":"2023-08-29","close":2582.9543},{"date":"2023-08-30","close":2602.375},{"date":"2023-08-31","close":2553.8232},{"date":"2023-09-01","close":2393.6025},{"date":"2023-09-04","close":2369.3267},{"date":"2023-09-05","close":2354.761},{"date":"2023-09-06","close":2349.9058},{"date":"2023-09-07","close":2296.499},{"date":"2023-09-08","close":2281.9333},{"date":"2023-09-11","close":2247.947},{"date":"2023-09-12","close":2330.4851},{"date":"2023-09-13","close":2379.0369},{"date":"2023-09-14","close":2403.3127},{"date":"2023-09-15","close":2427.5886},{"date":"2023-09-18","close":2393.6025},{"date":"2023-09-19","close":2379.0369},{"date":"2023-09-20","close":2349.9058},{"date":"2023-09-21","close":2247.947},{"date":"2023-09-22","close":2218.8162},{"date":"2023-09-25","close":2131.4229},{"date":"2023-09-26","close":2092.5815},{"date":"2023-09-27","close":2136.2781},{"date":"2023-10-04","close":2039.1746},{"date":"2023-10-05","close":2010.0435},{"date":"2023-10-06","close":2063.4504},{"date":"2023-10-10","close":1985.7676},{"date":"2023-10-11","close":2034.3193},{"date":"2023-10-12","close":2082.8711},{"date":"2023-10-13","close":2029.4641},{"date":"2023-10-16","close":2019.7538},{"date":"2023-10-17","close":2014.8987},{"date":"2023-10-18","close":1995.4779},{"date":"2023-10-19","close":1922.6503},{"date":"2023-10-20","close":1850.7936},{"date":"2023-10-23","close":1840.1122},{"date":"2023-10-24","close":1886.7219},{"date":"2023-10-25","close":1867.3013},{"date":"2023-10-26","close":1786.7053},{"date":"2023-10-27","close":1844.9674},{"date":"2023-10-30","close":1854.6777},{"date":"2023-10-31","close":1792.5315},{"date":"2023-11-01","close":1794.4735},{"date":"2023-11-02","close":1872.1564},{"date":"2023-11-03","close":1878.9536},{"date":"2023-11-06","close":1934.3027},{"date":"2023-11-07","close":1889.635},{"date":"2023-11-08","close":1854.6777},{"date":"2023-11-09","close":1850.7936},{"date":"2023-11-10","close":1815.8363},{"date":"2023-11-13","close":1795.4446},{"date":"2023-11-14","close":1873.1274},{"date":"2023-11-15","close":2087.7263},{"date":"2023-11-16","close":2044.0297},{"date":"2023-11-17","close":1956.6365},{"date":"2023-11-20","close":1951.7814},{"date":"2023-11-21","close":1923.6213},{"date":"2023-11-22","close":1912.9399},{"date":"2023-11-23","close":1898.3744},{"date":"2023-11-24","close":1922.6503},{"date":"2023-11-27","close":1874.0985},{"date":"2023-11-28","close":1874.0985},{"date":"2023-11-29","close":1910.9978},{"date":"2023-11-30","close":1951.7814},{"date":"2023-12-01","close":1942.0709},{"date":"2023-12-04","close":1942.0709},{"date":"2023-12-05","close":1922.6503},{"date":"2023-12-06","close":1938.1868},{"date":"2023-12-07","close":1898.3744},{"date":"2023-12-08","close":2058.5952},{"date":"2023-12-11","close":2048.8848},{"date":"2023-12-12","close":2019.7538},{"date":"2023-12-13","close":1995.4779},{"date":"2023-12-14","close":1976.0573},{"date":"2023-12-15","close":2024.609},{"date":"2023-12-18","close":2044.0297},{"date":"2023-12-19","close":2082.8711},{"date":"2023-12-20","close":2092.5815},{"date":"2023-12-21","close":2073.1606},{"date":"2023-12-22","close":2024.609},{"date":"2023-12-26","close":2010.0435},{"date":"2023-12-27","close":2010.0435},{"date":"2023-12-28","close":2048.8848},{"date":"2024-01-02","close":2073.1606},{"date":"2024-01-03","close":2034.3193},{"date":"2024-01-04","close":2000.3331},{"date":"2024-01-05","close":1976.0573},{"date":"2024-01-08","close":2019.7538},{"date":"2024-01-09","close":2005.1882},{"date":"2024-01-10","close":1980.9124},{"date":"2024-01-11","close":1990.6227},{"date":"2024-01-12","close":1951.7814},{"date":"2024-01-15","close":1941.1},{"date":"2024-01-16","close":1934.3027},{"date":"2024-01-17","close":1870.2144},{"date":"2024-01-18","close":1870.2144},{"date":"2024-01-19","close":1903.2295},{"date":"2024-01-22","close":1881.8668},{"date":"2024-01-23","close":1866.3302},{"date":"2024-01-24","close":1871.1854},{"date":"2024-01-25","close":1857.5908},{"date":"2024-01-26","close":1872.1564},{"date":"2024-01-29","close":1856.6199},{"date":"2024-01-30","close":1868.2722},{"date":"2024-01-31","close":1853.7068},{"date":"2024-02-01","close":1906.1427},{"date":"2024-02-02","close":1985.7676},{"date":"2024-02-05","close":2039.1746},{"date":"2024-02-06","close":1990.6227},{"date":"2024-02-07","close":1990.6227},{"date":"2024-02-08","close":2005.1882},{"date":"2024-02-13","close":2010.0435},{"date":"2024-02-14","close":2039.1746},{"date":"2024-02-15","close":2024.609},{"date":"2024-02-16","close":2068.3057},{"date":"2024-02-19","close":2024.609},{"date":"2024-02-20","close":2000.3331},{"date":"2024-02-21","close":1980.9124},{"date":"2024-02-22","close":1961.4917},{"date":"2024-02-23","close":1923.6213},{"date":"2024-02-26","close":1928.4764},{"date":"2024-02-27","close":1887.693},{"date":"2024-02-28","close":1896.4323},{"date":"2024-02-29","close":1884.7799},{"date":"2024-03-04","close":1898.3744},{"date":"2024-03-05","close":1863.4171},{"date":"2024-03-06","close":1851.7646},{"date":"2024-03-07","close":1841.0833},{"date":"2024-03-08","close":1871.1854},{"date":"2024-03-11","close":1860.504},{"date":"2024-03-12","close":1854.6777},{"date":"2024-03-13","close":1895.4613},{"date":"2024-03-14","close":1868.2722},{"date":"2024-03-15","close":1840.1122},{"date":"2024-03-18","close":1842.0543},{"date":"2024-03-19","close":1831.3729},{"date":"2024-03-20","close":1833.3149},{"date":"2024-03-21","close":1907.1136},{"date":"2024-03-22","close":1912.9399},{"date":"2024-03-25","close":1872.1564},{"date":"2024-03-26","close":1857.5908},{"date":"2024-03-27","close":1850.7936},{"date":"2024-03-28","close":1848.8516},{"date":"2024-03-29","close":1843.0254},{"date":"2024-04-01","close":1852.7357},{"date":"2024-04-02","close":1839.1412},{"date":"2024-04-03","close":1805.1549},{"date":"2024-04-04","close":1807.097},{"date":"2024-04-05","close":1808.0681},{"date":"2024-04-08","close":1786.7053},{"date":"2024-04-09","close":1767.2845},{"date":"2024-04-11","close":1756.6031},{"date":"2024-04-12","close":1737.1825},{"date":"2024-04-15","close":1735.2404},{"date":"2024-04-16","close":1690.5728},{"date":"2024-04-17","close":1651.7313},{"date":"2024-04-18","close":1704.1672},{"date":"2024-04-19","close":1651.7313},{"date":"2024-04-22","close":1652.7024},{"date":"2024-04-23","close":1658.5286},{"date":"2024-04-24","close":1737.1825},{"date":"2024-04-25","close":1685.7177},{"date":"2024-04-26","close":1818.7495},{"date":"2024-04-29","close":1787.6763},{"date":"2024-04-30","close":1831.3729},{"date":"2024-05-02","close":1847.8805},{"date":"2024-05-03","close":1879.9247},{"date":"2024-05-07","close":1858.5619},{"date":"2024-05-08","close":1877.9827},{"date":"2024-05-09","close":1882.8378},{"date":"2024-05-10","close":1878.9536},{"date":"2024-05-13","close":1866.3302},{"date":"2024-05-14","close":1928.4764},{"date":"2024-05-16","close":1956.6365},{"date":"2024-05-17","close":1942.0709},{"date":"2024-05-20","close":1940.1289},{"date":"2024-05-21","close":2092.5815},{"date":"2024-05-22","close":2092.5815},{"date":"2024-05-23","close":2024.609},{"date":"2024-05-24","close":1976.0573},{"date":"2024-05-27","close":1938.1868},{"date":"2024-05-28","close":1900.3164},{"date":"2024-05-29","close":1867.3013},{"date":"2024-05-30","close":1851.7646},{"date":"2024-05-31","close":1841.0833},{"date":"2024-06-03","close":1862.446},{"date":"2024-06-04","close":1861.475},{"date":"2024-06-05","close":1864.3882},{"date":"2024-06-07","close":1872.1564},{"date":"2024-06-10","close":1857.5908},{"date":"2024-06-11","close":1842.0543},{"date":"2024-06-12","close":1872.1564},{"date":"2024-06-13","close":1847.8805},{"date":"2024-06-14","close":1844.9674},{"date":"2024-06-17","close":1877.0116},{"date":"2024-06-18","close":1892.5481},{"date":"2024-06-19","close":1877.9827},{"date":"2024-06-20","close":1864.3882},{"date":"2024-06-21","close":1840.1122},{"date":"2024-06-24","close":1799.3287},{"date":"2024-06-25","close":1832.344},{"date":"2024-06-26","close":1855.6488},{"date":"2024-06-27","close":1842.0543},{"date":"2024-06-28","close":1823.6046},{"date":"2024-07-01","close":1811.9521},{"date":"2024-07-02","close":1780.879},{"date":"2024-07-03","close":1777.9659},{"date":"2024-07-04","close":1776.9949},{"date":"2024-07-05","close":1767.2845},{"date":"2024-07-08","close":1799.3287},{"date":"2024-07-09","close":1793.5026},{"date":"2024-07-10","close":1860.504},{"date":"2024-07-11","close":1816.8074},{"date":"2024-07-12","close":1825.5468},{"date":"2024-07-15","close":1862.446},{"date":"2024-07-16","close":1877.0116},{"date":"2024-07-17","close":1849.8226},{"date":"2024-07-18","close":1842.0543},{"date":"2024-07-19","close":1866.3302},{"date":"2024-07-22","close":1847.8805},{"date":"2024-07-23","close":1883.8088},{"date":"2024-07-24","close":1871.1854},{"date":"2024-07-25","close":1863.4171},{"date":"2024-07-26","close":1873.1274},{"date":"2024-07-29","close":1882.8378},{"date":"2024-07-30","close":1855.6488},{"date":"2024-07-31","close":1855.6488},{"date":"2024-08-01","close":1858.5619},{"date":"2024-08-02","close":1777.9659},{"date":"2024-08-05","close":1568.2223},{"date":"2024-08-06","close":1644.9341},{"date":"2024-08-07","close":1679.8914},{"date":"2024-08-08","close":1658.5286},{"date":"2024-08-09","close":1703.1963},{"date":"2024-08-12","close":1808.0681},{"date":"2024-08-13","close":1843.9963},{"date":"2024-08-14","close":1843.9963},{"date":"2024-08-16","close":1908.0847},{"date":"2024-08-19","close":1926.5344},{"date":"2024-08-20","close":1971.202},{"date":"2024-08-21","close":1881.8668},{"date":"2024-08-22","close":1847.8805},{"date":"2024-08-23","close":1915.853},{"date":"2024-08-26","close":1885.7509},{"date":"2024-08-27","close":1892.5481},{"date":"2024-08-28","close":1876.0405},{"date":"2024-08-29","close":1837.1991},{"date":"2024-08-30","close":1839.1412},{"date":"2024-09-02","close":1816.8074},{"date":"2024-09-03","close":1799.3287},{"date":"2024-09-04","close":1750.777},{"date":"2024-09-05","close":1712.9066},{"date":"2024-09-06","close":1696.3989},{"date":"2024-09-09","close":1718.7328},{"date":"2024-09-10","close":1692.5149},{"date":"2024-09-11","close":1690.5728},{"date":"2024-09-12","close":1749.8059},{"date":"2024-09-13","close":1748.835},{"date":"2024-09-19","close":1815.8363},{"date":"2024-09-20","close":1808.0681},{"date":"2024-09-23","close":1772.1398},{"date":"2024-09-24","close":1791.5604},{"date":"2024-09-25","close":1790.5895},{"date":"2024-09-26","close":1823.6046},{"date":"2024-09-27","close":1824.5757},{"date":"2024-09-30","close":1802.2418},{"date":"2024-10-02","close":1792.5315},{"date":"2024-10-04","close":1791.5604},{"date":"2024-10-07","close":1806.126},{"date":"2024-10-08","close":1782.8212},{"date":"2024-10-10","close":1781.8501},{"date":"2024-10-11","close":1806.126},{"date":"2024-10-14","close":1806.126},{"date":"2024-10-15","close":1770.1976},{"date":"2024-10-16","close":1763.4004},{"date":"2024-10-17","close":1746.8928},{"date":"2024-10-18","close":1745.9218},{"date":"2024-10-21","close":1751.748},{"date":"2024-10-22","close":1707.0803},{"date":"2024-10-23","close":1708.0514},{"date":"2024-10-24","close":1694.4569},{"date":"2024-10-25","close":1699.3121},{"date":"2024-10-28","close":1719.7039},{"date":"2024-10-29","close":1707.0803},{"date":"2024-10-30","close":1723.588},{"date":"2024-10-31","close":1733.2983},{"date":"2024-11-01","close":1728.4431},{"date":"2024-11-04","close":1740.0956},{"date":"2024-11-05","close":1757.5742},{"date":"2024-11-06","close":1716.7908},{"date":"2024-11-07","close":1710.9645},{"date":"2024-11-08","close":1710.9645},{"date":"2024-11-11","close":1665.3258},{"date":"2024-11-12","close":1624.5424},{"date":"2024-11-13","close":1554.6278},{"date":"2024-11-14","close":1540.0623},{"date":"2024-11-15","close":1571.1354},{"date":"2024-11-18","close":1581.8168},{"date":"2024-11-19","close":1582.7878},{"date":"2024-11-20","close":1570.1644},{"date":"2024-11-21","close":1560.454},{"date":"2024-11-22","close":1550.7437},{"date":"2024-11-25","close":1552.6858},{"date":"2024-11-26","close":1565.3092},{"date":"2024-11-27","close":1547.8306},{"date":"2024-11-28","close":1542.9753},{"date":"2024-11-29","close":1528.4098},{"date":"2024-12-02","close":1487.6263},{"date":"2024-12-03","close":1483.7422},{"date":"2024-12-04","close":1441.0166},{"date":"2024-12-05","close":1411.8856},{"date":"2024-12-06","close":1334.2028},{"date":"2024-12-09","close":1280.7958},{"date":"2024-12-10","close":1312.84},{"date":"2024-12-11","close":1383.7256},{"date":"2024-12-12","close":1385.6676},{"date":"2024-12-13","close":1400.2332},{"date":"2024-12-16","close":1432.2773},{"date":"2024-12-17","close":1409.9435},{"date":"2024-12-18","close":1415.7698},{"date":"2024-12-19","close":1377.8993},{"date":"2024-12-20","close":1330.3186},{"date":"2024-12-23","close":1351.6814},{"date":"2024-12-24","close":1341.0},{"date":"2024-12-26","close":1328.3766},{"date":"2024-12-27","close":1305.0717},{"date":"2024-12-30","close":1321.5793},{"date":"2025-01-02","close":1330.3186},{"date":"2025-01-03","close":1369.16},{"date":"2025-01-06","close":1401.2042},{"date":"2025-01-07","close":1392.4648},{"date":"2025-01-08","close":1450.7271},{"date":"2025-01-09","close":1446.8429},{"date":"2025-01-10","close":1450.7271},{"date":"2025-01-13","close":1399.2621},{"date":"2025-01-14","close":1412.8566},{"date":"2025-01-15","close":1398.2911},{"date":"2025-01-16","close":1423.538},{"date":"2025-01-17","close":1418.6829},{"date":"2025-01-20","close":1411.8856},{"date":"2025-01-21","close":1412.8566},{"date":"2025-01-22","close":1405.0884},{"date":"2025-01-23","close":1385.6676},{"date":"2025-01-24","close":1388.5807},{"date":"2025-01-31","close":1361.3917},{"date":"2025-02-03","close":1330.3186},{"date":"2025-02-04","close":1361.3917},{"date":"2025-02-05","close":1382.7545},{"date":"2025-02-06","close":1397.3201},{"date":"2025-02-07","close":1385.6676},{"date":"2025-02-10","close":1388.5807},{"date":"2025-02-11","close":1379.8414},{"date":"2025-02-12","close":1369.16},{"date":"2025-02-13","close":1385.6676},{"date":"2025-02-14","close":1369.16},{"date":"2025-02-17","close":1370.1311},{"date":"2025-02-18","close":1377.8993},{"date":"2025-02-19","close":1398.2911},{"date":"2025-02-20","close":1392.4648},{"date":"2025-02-21","close":1415.7698},{"date":"2025-02-24","close":1415.7698},{"date":"2025-02-25","close":1459.4663},{"date":"2025-02-26","close":1484.7133},{"date":"2025-02-27","close":1556.5698},{"date":"2025-02-28","close":1508.0181},{"date":"2025-03-04","close":1463.3505},{"date":"2025-03-05","close":1490.5394},{"date":"2025-03-06","close":1465.2925},{"date":"2025-03-07","close":1465.2925},{"date":"2025-03-10","close":1471.1188},{"date":"2025-03-11","close":1464.3215},{"date":"2025-03-12","close":1471.1188},{"date":"2025-03-13","close":1445.8718},{"date":"2025-03-14","close":1448.7849},{"date":"2025-03-17","close":1464.3215},{"date":"2025-03-18","close":1465.2925},{"date":"2025-03-19","close":1485.6843},{"date":"2025-03-20","close":1470.1477},{"date":"2025-03-21","close":1451.698},{"date":"2025-03-24","close":1488.5974},{"date":"2025-03-25","close":1490.5394},{"date":"2025-03-26","close":1499.2788},{"date":"2025-03-27","close":1460.4374},{"date":"2025-03-28","close":1399.2621},{"date":"2025-03-31","close":1368.189},{"date":"2025-04-01","close":1417.7118},{"date":"2025-04-02","close":1401.2042},{"date":"2025-04-03","close":1418.6829},{"date":"2025-04-04","close":1408.0015},{"date":"2025-04-07","close":1332.2606},{"date":"2025-04-08","close":1342.942},{"date":"2025-04-09","close":1324.4924},{"date":"2025-04-10","close":1395.3779},{"date":"2025-04-11","close":1393.4359},{"date":"2025-04-14","close":1419.6539},{"date":"2025-04-15","close":1440.0457},{"date":"2025-04-16","close":1408.0015},{"date":"2025-04-17","close":1409.9435},{"date":"2025-04-18","close":1450.7271},{"date":"2025-04-21","close":1460.4374},{"date":"2025-04-22","close":1470.1477},{"date":"2025-04-23","close":1484.7133},{"date":"2025-04-24","close":1476.9449},{"date":"2025-04-25","close":1484.7133},{"date":"2025-04-28","close":1461.4084},{"date":"2025-04-29","close":1471.1188},{"date":"2025-04-30","close":1456.5532},{"date":"2025-05-02","close":1444.9008},{"date":"2025-05-07","close":1424.509},{"date":"2025-05-08","close":1425.4801},{"date":"2025-05-09","close":1441.0166},{"date":"2025-05-12","close":1472.0898},{"date":"2025-05-13","close":1480.8291},{"date":"2025-05-14","close":1474.0319},{"date":"2025-05-15","close":1455.5822},{"date":"2025-05-16","close":1441.0166},{"date":"2025-05-19","close":1431.3063},{"date":"2025-05-20","close":1435.1904},{"date":"2025-05-21","close":1447.8138},{"date":"2025-05-22","close":1423.538},{"date":"2025-05-23","close":1426.4512},{"date":"2025-05-26","close":1432.2773},{"date":"2025-05-27","close":1407.0304},{"date":"2025-05-28","close":1408.0015},{"date":"2025-05-29","close":1437.1326},{"date":"2025-05-30","close":1420.6249},{"date":"2025-06-02","close":1413.8276},{"date":"2025-06-04","close":1441.0166},{"date":"2025-06-05","close":1446.8429},{"date":"2025-06-09","close":1460.4374},{"date":"2025-06-10","close":1456.5532},{"date":"2025-06-11","close":1463.3505},{"date":"2025-06-12","close":1471.1188},{"date":"2025-06-13","close":1454.6112},{"date":"2025-06-16","close":1456.5532},{"date":"2025-06-17","close":1441.9877},{"date":"2025-06-18","close":1443.9298},{"date":"2025-06-19","close":1458.4952},{"date":"2025-06-20","close":1457.5243},{"date":"2025-06-23","close":1437.1326},{"date":"2025-06-24","close":1466.2635},{"date":"2025-06-25","close":1475.9739},{"date":"2025-06-26","close":1455.5822},{"date":"2025-06-27","close":1446.8429},{"date":"2025-06-30","close":1439.0746},{"date":"2025-07-01","close":1438.1035},{"date":"2025-07-02","close":1429.3643},{"date":"2025-07-03","close":1456.5532},{"date":"2025-07-04","close":1456.5532},{"date":"2025-07-07","close":1452.6691},{"date":"2025-07-08","close":1449.756},{"date":"2025-07-09","close":1446.8429},{"date":"2025-07-10","close":1461.4084},{"date":"2025-07-11","close":1461.4084},{"date":"2025-07-14","close":1457.5243},{"date":"2025-07-15","close":1468.2057},{"date":"2025-07-16","close":1464.3215},{"date":"2025-07-17","close":1466.2635},{"date":"2025-07-18","close":1453.6401},{"date":"2025-07-21","close":1461.4084},{"date":"2025-07-22","close":1440.0457},{"date":"2025-07-23","close":1453.6401},{"date":"2025-07-24","close":1428.3932},{"date":"2025-07-25","close":1414.7987},{"date":"2025-07-28","close":1389.5518},{"date":"2025-07-29","close":1388.5807},{"date":"2025-07-30","close":1410.9146},{"date":"2025-07-31","close":1398.2911},{"date":"2025-08-01","close":1353.6234},{"date":"2025-08-04","close":1361.3917},{"date":"2025-08-05","close":1374.0153},{"date":"2025-08-06","close":1380.8125},{"date":"2025-08-07","close":1378.8704},{"date":"2025-08-08","close":1379.8414},{"date":"2025-08-11","close":1382.7545},{"date":"2025-08-12","close":1403.1462},{"date":"2025-08-13","close":1408.0015},{"date":"2025-08-14","close":1409.9435},{"date":"2025-08-18","close":1398.2911},{"date":"2025-08-19","close":1397.3201},{"date":"2025-08-20","close":1369.16},{"date":"2025-08-21","close":1389.5518},{"date":"2025-08-22","close":1393.4359},{"date":"2025-08-25","close":1398.2911},{"date":"2025-08-26","close":1389.5518},{"date":"2025-08-27","close":1387.6097},{"date":"2025-08-28","close":1374.9862},{"date":"2025-08-29","close":1361.3917},{"date":"2025-09-01","close":1347.7972},{"date":"2025-09-02","close":1352.6525},{"date":"2025-09-03","close":1357.5076},{"date":"2025-09-04","close":1358.4786},{"date":"2025-09-05","close":1355.5656},{"date":"2025-09-08","close":1357.5076},{"date":"2025-09-09","close":1354.5945},{"date":"2025-09-10","close":1354.5945},{"date":"2025-09-11","close":1350.7103},{"date":"2025-09-12","close":1352.6525},{"date":"2025-09-15","close":1340.0289},{"date":"2025-09-16","close":1352.6525},{"date":"2025-09-17","close":1354.5945},{"date":"2025-09-18","close":1351.6814},{"date":"2025-09-19","close":1377.0},{"date":"2025-09-22","close":1315.7531},{"date":"2025-09-23","close":1295.3613},{"date":"2025-09-24","close":1269.1434},{"date":"2025-09-25","close":1340.0289},{"date":"2025-09-26","close":1314.782},{"date":"2025-09-29","close":1309.9269},{"date":"2025-09-30","close":1272.0565},{"date":"2025-10-01","close":1272.0565},{"date":"2025-10-02","close":1275.9407},{"date":"2025-10-10","close":1265.2593},{"date":"2025-10-13","close":1262.3461},{"date":"2025-10-14","close":1262.3461},{"date":"2025-10-15","close":1309.9269},{"date":"2025-10-16","close":1326.4344},{"date":"2025-10-17","close":1307.0138},{"date":"2025-10-20","close":1307.0138},{"date":"2025-10-21","close":1313.811},{"date":"2025-10-22","close":1316.7241},{"date":"2025-10-23","close":1297.3033},{"date":"2025-10-24","close":1296.3324},{"date":"2025-10-27","close":1297.3033},{"date":"2025-10-28","close":1278.8538},{"date":"2025-10-29","close":1267.2013},{"date":"2025-10-30","close":1298.2744},{"date":"2025-10-31","close":1317.6952},{"date":"2025-11-03","close":1280.7958},{"date":"2025-11-04","close":1276.9116},{"date":"2025-11-05","close":1238.0702},{"date":"2025-11-06","close":1262.3461},{"date":"2025-11-07","close":1249.7227},{"date":"2025-11-10","close":1312.84},{"date":"2025-11-11","close":1307.0138},{"date":"2025-11-12","close":1309.9269},{"date":"2025-11-13","close":1347.7972},{"date":"2025-11-14","close":1343.9131},{"date":"2025-11-17","close":1349.7393},{"date":"2025-11-18","close":1312.84},{"date":"2025-11-19","close":1298.2744},{"date":"2025-11-20","close":1301.1875},{"date":"2025-11-21","close":1280.7958},{"date":"2025-11-24","close":1281.7668},{"date":"2025-11-25","close":1279.8247},{"date":"2025-11-26","close":1269.1434},{"date":"2025-11-27","close":1278.8538},{"date":"2025-11-28","close":1295.3613},{"date":"2025-12-01","close":1296.3324},{"date":"2025-12-02","close":1308.9558},{"date":"2025-12-03","close":1309.9269},{"date":"2025-12-04","close":1326.4344},{"date":"2025-12-05","close":1335.1738},{"date":"2025-12-08","close":1332.2606},{"date":"2025-12-09","close":1332.2606},{"date":"2025-12-10","close":1322.5503},{"date":"2025-12-11","close":1327.4055},{"date":"2025-12-12","close":1331.2897},{"date":"2025-12-15","close":1335.1738},{"date":"2025-12-16","close":1307.9847},{"date":"2025-12-17","close":1320.6083},{"date":"2025-12-18","close":1316.7241},{"date":"2025-12-19","close":1325.4634},{"date":"2025-12-22","close":1350.7103},{"date":"2025-12-23","close":1340.0289},{"date":"2025-12-24","close":1341.0},{"date":"2025-12-26","close":1341.0},{"date":"2025-12-29","close":1390.0},{"date":"2025-12-30","close":1395.0},{"date":"2026-01-02","close":1420.0},{"date":"2026-01-05","close":1440.0},{"date":"2026-01-06","close":1430.0},{"date":"2026-01-07","close":1506.0},{"date":"2026-01-08","close":1957.0},{"date":"2026-01-09","close":2540.0},{"date":"2026-01-12","close":2590.0},{"date":"2026-01-13","close":3365.0},{"date":"2026-01-14","close":4370.0},{"date":"2026-01-15","close":4370.0},{"date":"2026-01-16","close":5680.0},{"date":"2026-01-19","close":5720.0},{"date":"2026-01-20","close":5720.0},{"date":"2026-01-21","close":4760.0},{"date":"2026-01-22","close":4345.0},{"date":"2026-01-23","close":4040.0},{"date":"2026-01-26","close":3985.0},{"date":"2026-01-27","close":4055.0},{"date":"2026-01-28","close":4380.0},{"date":"2026-01-29","close":4330.0},{"date":"2026-01-30","close":4295.0},{"date":"2026-02-02","close":4160.0},{"date":"2026-02-03","close":4235.0},{"date":"2026-02-04","close":4150.0},{"date":"2026-02-05","close":4005.0},{"date":"2026-02-06","close":3760.0},{"date":"2026-02-09","close":3570.0},{"date":"2026-02-10","close":3730.0},{"date":"2026-02-11","close":4070.0},{"date":"2026-02-12","close":3880.0},{"date":"2026-02-13","close":3895.0},{"date":"2026-02-19","close":3975.0},{"date":"2026-02-20","close":3990.0},{"date":"2026-02-23","close":3980.0},{"date":"2026-02-24","close":3850.0},{"date":"2026-02-25","close":5000.0},{"date":"2026-02-26","close":5020.0},{"date":"2026-02-27","close":5020.0},{"date":"2026-03-03","close":4335.0},{"date":"2026-03-04","close":3600.0},{"date":"2026-03-05","close":4060.0},{"date":"2026-03-06","close":4055.0},{"date":"2026-03-09","close":3740.0},{"date":"2026-03-10","close":3860.0},{"date":"2026-03-11","close":4070.0},{"date":"2026-03-12","close":4015.0},{"date":"2026-03-13","close":4035.0},{"date":"2026-03-16","close":3940.0},{"date":"2026-03-17","close":3840.0},{"date":"2026-03-18","close":3900.0},{"date":"2026-03-19","close":3800.0},{"date":"2026-03-20","close":3895.0},{"date":"2026-03-23","close":3620.0},{"date":"2026-03-24","close":3685.0},{"date":"2026-03-25","close":3620.0},{"date":"2026-03-26","close":3395.0},{"date":"2026-03-27","close":3395.0},{"date":"2026-03-30","close":3570.0},{"date":"2026-03-31","close":3275.0},{"date":"2026-04-01","close":3675.0},{"date":"2026-04-02","close":3585.0},{"date":"2026-04-03","close":3605.0},{"date":"2026-04-06","close":3545.0},{"date":"2026-04-07","close":3465.0},{"date":"2026-04-08","close":3820.0},{"date":"2026-04-09","close":3640.0},{"date":"2026-04-10","close":3635.0},{"date":"2026-04-13","close":3495.0},{"date":"2026-04-14","close":3530.0},{"date":"2026-04-15","close":3535.0},{"date":"2026-04-16","close":4020.0},{"date":"2026-04-17","close":3905.0},{"date":"2026-04-20","close":3790.0},{"date":"2026-04-21","close":3870.0},{"date":"2026-04-22","close":3810.0},{"date":"2026-04-23","close":3730.0},{"date":"2026-04-24","close":3740.0},{"date":"2026-04-27","close":3990.0},{"date":"2026-04-28","close":4070.0},{"date":"2026-04-29","close":3950.0},{"date":"2026-04-30","close":3820.0},{"date":"2026-05-04","close":3920.0},{"date":"2026-05-06","close":3945.0},{"date":"2026-05-07","close":3910.0},{"date":"2026-05-08","close":4365.0},{"date":"2026-05-11","close":4640.0},{"date":"2026-05-12","close":6030.0},{"date":"2026-05-13","close":5730.0},{"date":"2026-05-14","close":5200.0},{"date":"2026-05-15","close":4650.0},{"date":"2026-05-18","close":4535.0},{"date":"2026-05-19","close":4320.0},{"date":"2026-05-20","close":4170.0},{"date":"2026-05-21","close":4500.0},{"date":"2026-05-22","close":4450.0},{"date":"2026-05-26","close":4410.0},{"date":"2026-05-27","close":4110.0},{"date":"2026-05-28","close":3895.0},{"date":"2026-05-29","close":3910.0},{"date":"2026-06-01","close":3630.0},{"date":"2026-06-02","close":3415.0},{"date":"2026-06-04","close":3315.0},{"date":"2026-06-05","close":3195.0},{"date":"2026-06-08","close":2940.0},{"date":"2026-06-09","close":3065.0},{"date":"2026-06-10","close":2945.0},{"date":"2026-06-11","close":2990.0},{"date":"2026-06-12","close":3130.0},{"date":"2026-06-15","close":3175.0},{"date":"2026-06-16","close":3235.0},{"date":"2026-06-17","close":3160.0},{"date":"2026-06-18","close":3040.0},{"date":"2026-06-19","close":2955.0},{"date":"2026-06-22","close":2800.0},{"date":"2026-06-23","close":2575.0},{"date":"2026-06-24","close":2660.0},{"date":"2026-06-25","close":2575.0},{"date":"2026-06-26","close":2435.0},{"date":"2026-06-29","close":2650.0},{"date":"2026-06-30","close":2595.0},{"date":"2026-07-01","close":2600.0},{"date":"2026-07-02","close":2460.0},{"date":"2026-07-03","close":2550.0},{"date":"2026-07-06","close":2495.0},{"date":"2026-07-07","close":2360.0},{"date":"2026-07-08","close":2275.0},{"date":"2026-07-09","close":2225.0},{"date":"2026-07-10","close":2440.0},{"date":"2026-07-13","close":2220.0},{"date":"2026-07-14","close":2225.0},{"date":"2026-07-15","close":2330.0},{"date":"2026-07-16","close":2230.0},{"date":"2026-07-20","close":2130.0},{"date":"2026-07-21","close":2200.0},{"date":"2026-07-22","close":2290.0},{"date":"2026-07-23","close":2375.0},{"date":"2026-07-24","close":2230.0},{"date":"2026-07-27","close":2300.0},{"date":"2026-07-28","close":2110.0},{"date":"2026-07-29","close":1999.0},{"date":"2026-07-30","close":1979.0},{"date":"2026-07-31","close":2240.0},{"date":"2026-08-03","close":2265.0},{"date":"2026-08-04","close":2345.0},{"date":"2026-08-05","close":2450.0},{"date":"2026-08-06","close":2305.0},{"date":"2026-08-07","close":2315.0},{"date":"2026-08-10","close":2460.0},{"date":"2026-08-11","close":2480.0},{"date":"2026-08-12","close":2500.0},{"date":"2026-08-13","close":2570.0},{"date":"2026-08-14","close":2565.0},{"date":"2026-08-18","close":2475.0},{"date":"2026-08-19","close":2400.0},{"date":"2026-08-20","close":2385.0},{"date":"2026-08-21","close":2250.0},{"date":"2026-08-24","close":2300.0},{"date":"2026-08-25","close":2350.0},{"date":"2026-08-26","close":2295.0},{"date":"2026-08-27","close":2265.0},{"date":"2026-08-28","close":2250.0},{"date":"2026-08-31","close":2260.0},{"date":"2026-09-01","close":2235.0},{"date":"2026-09-02","close":2115.0},{"date":"2026-09-03","close":2085.0},{"date":"2026-09-04","close":2215.0},{"date":"2026-09-07","close":2255.0},{"date":"2026-09-08","close":2250.0},{"date":"2026-09-09","close":2250.0},{"date":"2026-09-10","close":2335.0},{"date":"2026-09-11","close":2315.0},{"date":"2026-09-14","close":2240.0},{"date":"2026-09-15","close":2250.0},{"date":"2026-09-16","close":2225.0},{"date":"2026-09-17","close":2300.0},{"date":"2026-09-18","close":2410.0},{"date":"2026-09-21","close":2285.0},{"date":"2026-09-22","close":2260.0},{"date":"2026-09-23","close":2275.0},{"date":"2026-09-28","close":2345.0},{"date":"2026-09-29","close":2305.0},{"date":"2026-09-30","close":2310.0},{"date":"2026-10-01","close":2365.0},{"date":"2026-10-02","close":2490.0},{"date":"2026-10-06","close":2630.0},{"date":"2026-10-07","close":2455.0},{"date":"2026-10-08","close":2450.0},{"date":"2026-10-12","close":2325.0},{"date":"2026-10-13","close":2285.0},{"date":"2026-10-14","close":2250.0},{"date":"2026-10-15","close":2080.0},{"date":"2026-10-16","close":2200.0},{"date":"2026-10-19","close":2330.0},{"date":"2026-10-20","close":2190.0},{"date":"2026-10-21","close":2225.0},{"date":"2026-10-22","close":2135.0},{"date":"2026-10-23","close":2045.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-94193.0,"foreign_net":94153.0,"institution_net":40.0},{"date":"2026-10-21","retail_net":54478.0,"foreign_net":-37821.0,"institution_net":-16657.0},{"date":"2026-10-20","retail_net":32289.0,"foreign_net":-30785.0,"institution_net":-1504.0},{"date":"2026-10-19","retail_net":-44971.0,"foreign_net":34910.0,"institution_net":10061.0},{"date":"2026-10-16","retail_net":-49400.0,"foreign_net":40764.0,"institution_net":8636.0},{"date":"2026-10-15","retail_net":139063.0,"foreign_net":-130455.0,"institution_net":-8608.0},{"date":"2026-10-14","retail_net":23179.0,"foreign_net":-31691.0,"institution_net":8512.0},{"date":"2026-10-13","retail_net":-35372.0,"foreign_net":50949.0,"institution_net":-15577.0},{"date":"2026-10-12","retail_net":103349.0,"foreign_net":-118289.0,"institution_net":14940.0},{"date":"2026-10-08","retail_net":-17155.0,"foreign_net":17034.0,"institution_net":121.0},{"date":"2026-10-07","retail_net":194678.0,"foreign_net":-178452.0,"institution_net":-16226.0},{"date":"2026-10-06","retail_net":267086.0,"foreign_net":-255020.0,"institution_net":-12066.0},{"date":"2026-10-02","retail_net":-66825.0,"foreign_net":50565.0,"institution_net":16260.0},{"date":"2026-10-01","retail_net":-69403.0,"foreign_net":66370.0,"institution_net":3033.0},{"date":"2026-09-30","retail_net":-55279.0,"foreign_net":49969.0,"institution_net":5310.0},{"date":"2026-09-29","retail_net":52876.0,"foreign_net":-44084.0,"institution_net":-8792.0},{"date":"2026-09-28","retail_net":-49102.0,"foreign_net":52784.0,"institution_net":-3682.0},{"date":"2026-09-23","retail_net":-67264.0,"foreign_net":50024.0,"institution_net":17240.0},{"date":"2026-09-22","retail_net":11326.0,"foreign_net":-7078.0,"institution_net":-4248.0},{"date":"2026-09-21","retail_net":122691.0,"foreign_net":-126324.0,"institution_net":3633.0},{"date":"2026-09-18","retail_net":131494.0,"foreign_net":-130582.0,"institution_net":-912.0},{"date":"2026-09-17","retail_net":-27029.0,"foreign_net":27525.0,"institution_net":-496.0},{"date":"2026-09-16","retail_net":22395.0,"foreign_net":-23759.0,"institution_net":1364.0},{"date":"2026-09-15","retail_net":2513.0,"foreign_net":2431.0,"institution_net":-4944.0},{"date":"2026-09-14","retail_net":11547.0,"foreign_net":-16413.0,"institution_net":4866.0},{"date":"2026-09-11","retail_net":26592.0,"foreign_net":-16487.0,"institution_net":-10105.0},{"date":"2026-09-10","retail_net":-109420.0,"foreign_net":98671.0,"institution_net":10749.0},{"date":"2026-09-09","retail_net":45544.0,"foreign_net":-44188.0,"institution_net":-1356.0},{"date":"2026-09-08","retail_net":30955.0,"foreign_net":-28245.0,"institution_net":-2710.0},{"date":"2026-09-07","retail_net":57695.0,"foreign_net":-53500.0,"institution_net":-4195.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-94193.0,"foreign_net":94153.0,"institution_net":40.0},"d3":{"retail_net":-7426.0,"foreign_net":25547.0,"institution_net":-18121.0},"d7":{"retail_net":60445.0,"foreign_net":-60925.0,"institution_net":480.0},"d14":{"retail_net":436803.0,"foreign_net":-427768.0,"institution_net":-9035.0},"d30":{"retail_net":644337.0,"foreign_net":-637024.0,"institution_net":-7313.0}},"analysis":"최근 5일 외국인 순매수 10.12만, 기관 순매수 576.00. 30일 누적: 외국인 -63.70만, 기관 -7313.00.","foreign_flow":101221.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":576.0},"insider_trades":[],"price_analysis":{"current":2050.0,"low_30d":2020.0,"support":2093.0,"high_30d":2750.0,"change_1d":-4.0,"change_7d":-10.9,"change_30d":-7.8,"resistance":2677.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.12,"per":10.09,"quarter":"2024-Q2"},{"pbr":1.12,"per":10.34,"quarter":"2024-Q3"},{"pbr":0.79,"per":5.98,"quarter":"2024-Q4"},{"pbr":0.8,"per":7.05,"quarter":"2025-Q1"},{"pbr":0.86,"per":15.06,"quarter":"2025-Q2"},{"pbr":0.73,"per":5.45,"quarter":"2025-Q3"},{"pbr":0.76,"per":5.11,"quarter":"2025-Q4"},{"pbr":1.73,"per":11.7,"quarter":"2026-Q1"},{"pbr":1.32,"per":8.11,"quarter":"2026-Q2"},{"pbr":0.56,"per":6.41,"quarter":"현재"}],"timeline":[{"close":1823.6046,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1802.2418,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1321.5793,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1368.189,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1439.0746,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1272.0565,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1395.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3275.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2595.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.03,"pbr_5y_low":0.73,"per_5y_avg":8.77,"per_5y_low":5.11,"current_pbr":0.56,"current_per":6.41,"pbr_5y_high":1.73,"per_5y_high":15.06,"pbr_5y_median":0.86,"per_5y_median":8.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"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":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","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":"Technology","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -1.0%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 6.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"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":0.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.15,"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":9.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.12,"per":10.09,"close":1823.6046,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.12,"per":10.34,"close":1802.2418,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.79,"per":5.98,"close":1321.5793,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":7.05,"close":1368.189,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.86,"per":15.06,"close":1439.0746,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":5.45,"close":1272.0565,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.76,"per":5.11,"close":1395.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.73,"per":11.7,"close":3275.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.32,"per":8.11,"close":2595.0,"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":"6.5배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"0.8%"}],"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":23.0,"pbr":null,"per":null,"roa":0.002433520558685004,"roe":0.0076663531657113785,"revenue":262792833092.0,"market_cap":null,"net_income":2056819423.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0940332451811916,"total_assets":845203224464.0,"total_equity":268291765138.0,"profit_margin":0.007826771372718285,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2843078149.0,"operating_margin":0.010818705044382542},{"eps":78.99,"pbr":1.14,"per":14.01,"roa":0.007248705250411451,"roe":0.023257287658169975,"revenue":265324535153.0,"market_cap":279000000000.0,"net_income":6009969966.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0971591969778997,"total_assets":829109442084.0,"total_equity":258412333129.0,"profit_margin":0.022651391672218843,"dividend_yield":1.05,"fiscal_quarter":"Q1","operating_income":7423710925.0,"operating_margin":0.02797973779816141},{"eps":107.26319161897418,"pbr":null,"per":null,"roa":0.010532528248913231,"roe":0.03250109956672037,"revenue":279907733556.0,"market_cap":null,"net_income":8161383060.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08256610890451263,"total_assets":774874072694.0,"total_equity":251110982976.0,"profit_margin":0.029157404678735628,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9798325421.0,"operating_margin":0.035005554496548734},{"eps":110.66,"pbr":null,"per":null,"roa":0.010976499802501642,"roe":0.03528285007248207,"revenue":236690085542.0,"market_cap":null,"net_income":8419780580.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12584718588778582,"total_assets":767073359586.0,"total_equity":238636634022.0,"profit_margin":0.03557301760536114,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9530926791.0,"operating_margin":0.04026753705874496},{"eps":-17.00514013471542,"pbr":null,"per":null,"roa":-0.0016395640472785372,"roe":-0.00554747585775679,"revenue":263113606958.0,"market_cap":null,"net_income":-1263744602.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11826504516722745,"total_assets":770780869523.0,"total_equity":227805336049.0,"profit_margin":-0.00480303780792959,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9375569576.0,"operating_margin":0.035633161220341575},{"eps":71.94482364687292,"pbr":null,"per":null,"roa":0.007101908846074175,"roe":0.02338172195561682,"revenue":264377290490.0,"market_cap":null,"net_income":5476293757.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10304913305339473,"total_assets":771101667973.0,"total_equity":234212594239.0,"profit_margin":0.020713934040439603,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8084275352.0,"operating_margin":0.030578554372111568},{"eps":67.89476487357818,"pbr":null,"per":null,"roa":0.006567112426423296,"roe":0.022692390700676433,"revenue":277961061281.0,"market_cap":null,"net_income":5165939737.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10986946652620051,"total_assets":786637931797.0,"total_equity":227650748885.0,"profit_margin":0.01858512020781782,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6532448044.0,"operating_margin":0.023501306312095755},{"eps":-27.263661049303867,"pbr":null,"per":null,"roa":-0.0026064195122708234,"roe":-0.00943780973130684,"revenue":224251593394.0,"market_cap":null,"net_income":-2074422531.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10463678546432045,"total_assets":795889733496.0,"total_equity":219799147266.0,"profit_margin":-0.009250424933905967,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6712250814.0,"operating_margin":0.029931786492178345},{"eps":81.54206643126224,"pbr":null,"per":null,"roa":0.007363478540195347,"roe":0.027889781201998417,"revenue":246877384172.0,"market_cap":null,"net_income":6204328154.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.131106491797765,"total_assets":842581141526.0,"total_equity":222458832110.0,"profit_margin":0.025131213111353412,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13247641633.0,"operating_margin":0.05366081497270864},{"eps":99.0,"pbr":null,"per":null,"roa":0.00953323912001009,"roe":0.03484398279230233,"revenue":222459040370.0,"market_cap":null,"net_income":7596998573.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11344415372837023,"total_assets":796895837539.0,"total_equity":218028995660.0,"profit_margin":0.03415010044260041,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7896511895.0,"operating_margin":0.03549647558429769},{"eps":20.956070644521205,"pbr":null,"per":null,"roa":0.002021809258591173,"roe":0.007244400913607432,"revenue":236152440986.0,"market_cap":null,"net_income":1594494042.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12264243389598074,"total_assets":788647116549.0,"total_equity":220100193379.0,"profit_margin":0.00675196934379572,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11745908770.0,"operating_margin":0.04973867185516978},{"eps":-20.8411390671652,"pbr":null,"per":null,"roa":-0.002071306256262202,"roe":-0.00779466708728865,"revenue":235521928975.0,"market_cap":null,"net_income":-1585749191.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09892836614153755,"total_assets":765579298670.0,"total_equity":203440271822.0,"profit_margin":-0.006732915265687735,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4587802709.0,"operating_margin":0.019479301689512667}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":180.657,"per":10.09,"date":"2024-06","close":1823.6,"source":"reported"},{"eps":180.657,"per":10.27,"date":"2024-07","close":1855.65,"source":"reported"},{"eps":180.657,"per":10.18,"date":"2024-08","close":1839.14,"source":"reported"},{"eps":174.2345,"per":10.34,"date":"2024-09","close":1802.24,"source":"reported"},{"eps":174.2345,"per":9.95,"date":"2024-10","close":1733.3,"source":"reported"},{"eps":174.2345,"per":8.77,"date":"2024-11","close":1528.41,"source":"reported"},{"eps":221.1732,"per":5.98,"date":"2024-12","close":1321.58,"source":"reported"},{"eps":221.1732,"per":6.16,"date":"2025-01","close":1361.39,"source":"reported"},{"eps":221.1732,"per":6.82,"date":"2025-02","close":1508.02,"source":"reported"},{"eps":194.118,"per":7.05,"date":"2025-03","close":1368.19,"source":"reported"},{"eps":194.118,"per":7.5,"date":"2025-04","close":1456.55,"source":"reported"},{"eps":194.118,"per":7.32,"date":"2025-05","close":1420.62,"source":"reported"},{"eps":95.5708,"per":15.06,"date":"2025-06","close":1439.07,"source":"reported"},{"eps":95.5708,"per":14.63,"date":"2025-07","close":1398.29,"source":"reported"},{"eps":95.5708,"per":14.24,"date":"2025-08","close":1361.39,"source":"reported"},{"eps":233.4944,"per":5.45,"date":"2025-09","close":1272.06,"source":"reported"},{"eps":233.4944,"per":5.64,"date":"2025-10","close":1317.7,"source":"reported"},{"eps":233.4944,"per":5.55,"date":"2025-11","close":1295.36,"source":"reported"},{"eps":272.8629,"per":5.11,"date":"2025-12","close":1395.0,"source":"reported"},{"eps":272.8629,"per":15.74,"date":"2026-01","close":4295.0,"source":"reported"},{"eps":272.8629,"per":18.4,"date":"2026-02","close":5020.0,"source":"reported"},{"eps":279.9081,"per":11.7,"date":"2026-03","close":3275.0,"source":"reported"},{"eps":279.9081,"per":13.65,"date":"2026-04","close":3820.0,"source":"reported"},{"eps":279.9081,"per":13.97,"date":"2026-05","close":3910.0,"source":"reported"},{"eps":319.9132,"per":8.11,"date":"2026-06","close":2595.0,"source":"reported"},{"eps":319.9132,"per":7.0,"date":"2026-07","close":2240.0,"source":"reported"},{"eps":319.9132,"per":7.06,"date":"2026-08","close":2260.0,"source":"reported"},{"eps":319.9132,"per":7.22,"date":"2026-09","close":2310.0,"source":"reported"},{"eps":319.9132,"per":6.39,"date":"2026-10","close":2045.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.49,"std":3.64,"count":29,"current":6.39,"lower_1sd":5.86,"upper_1sd":13.13},"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":"모베이스전자","phase":"above-fold","symbol_resolved":true}