{"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":"2026-10-23T09:47:35.335027+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":54.3,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","unit":"%","value":-54.5,"direction":"higher_better","percentile":18}],"summary":"매출 +54.3%","percentile":50},"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":41.7,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.5,"direction":"higher_better","percentile":37}],"summary":"RSI 42","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.98x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.65,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.32,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":31.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.6x, 순차입금비율 0.3x","percentile":64}},"signals":[],"summary":"수산세보틱스(017550)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1079.82억. 현재가 1,731원, 전일 대비 -1.6%, 30일 -7.5%. PER 7.0배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5212.00, 기관 순매수 371.00.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.29,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.29%","value_pct":0.29},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":49.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.32,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.29},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 54% 성장"],"portfolio":null,"technical":{"macd":-30.166418526200005,"grade":"D","trend":"하락","atr_14":79.21428571428571,"rsi_14":41.70212765957446,"sma_20":1778.75,"sma_60":1786.6,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.7로 중립 구간입니다. MACD(-30.17)가 시그널선(-27.25)을 하회합니다(데드크로스). 현재가가 SMA20(1779)과 SMA60(1787) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1651~1906 (현재 위치 31%).","bb_lower":1651.0474158444708,"bb_upper":1906.4525841555292,"macd_signal":-27.24932929393992},"change_pct":-0.62,"chart_data":[{"date":"2024-10-23","open":1682,"high":1703,"low":1672,"close":1688,"volume":70277,"rsi_14":55.64,"sma_20":1704.7,"sma_60":1828.27,"sma_120":1940.03},{"date":"2024-10-24","open":1700,"high":1701,"low":1683,"close":1692,"volume":71023,"rsi_14":65.0,"sma_20":1704.9,"sma_60":1821.12,"sma_120":1937.53},{"date":"2024-10-25","open":1691,"high":1700,"low":1684,"close":1685,"volume":110866,"rsi_14":57.76,"sma_20":1704.35,"sma_60":1813.27,"sma_120":1935.09},{"date":"2024-10-28","open":1694,"high":1695,"low":1683,"close":1691,"volume":46793,"rsi_14":58.47,"sma_20":1704.65,"sma_60":1804.93,"sma_120":1932.72},{"date":"2024-10-29","open":1685,"high":1694,"low":1685,"close":1687,"volume":84464,"rsi_14":57.98,"sma_20":1704.1,"sma_60":1795.95,"sma_120":1930.19},{"date":"2024-10-30","open":1681,"high":1848,"low":1681,"close":1745,"volume":2016313,"rsi_14":70.76,"sma_20":1706.55,"sma_60":1788.62,"sma_120":1928.23},{"date":"2024-10-31","open":1745,"high":1745,"low":1699,"close":1720,"volume":176395,"rsi_14":61.14,"sma_20":1708.95,"sma_60":1781.03,"sma_120":1925.98},{"date":"2024-11-01","open":1717,"high":1719,"low":1701,"close":1708,"volume":103806,"rsi_14":56.06,"sma_20":1711.6,"sma_60":1774.17,"sma_120":1923.55},{"date":"2024-11-04","open":1708,"high":1717,"low":1692,"close":1707,"volume":57680,"rsi_14":51.38,"sma_20":1713.65,"sma_60":1766.95,"sma_120":1920.94},{"date":"2024-11-05","open":1704,"high":1742,"low":1704,"close":1741,"volume":108046,"rsi_14":58.69,"sma_20":1717.2,"sma_60":1762.13,"sma_120":1918.58},{"date":"2024-11-06","open":1741,"high":1859,"low":1721,"close":1824,"volume":806749,"rsi_14":72.32,"sma_20":1725.1,"sma_60":1763.07,"sma_120":1916.99},{"date":"2024-11-07","open":1799,"high":1844,"low":1720,"close":1824,"volume":408874,"rsi_14":71.33,"sma_20":1732.65,"sma_60":1763.33,"sma_120":1915.33},{"date":"2024-11-08","open":1839,"high":1851,"low":1812,"close":1826,"volume":224236,"rsi_14":73.09,"sma_20":1740.15,"sma_60":1762.92,"sma_120":1913.8},{"date":"2024-11-11","open":1843,"high":1872,"low":1809,"close":1818,"volume":421454,"rsi_14":77.91,"sma_20":1746.9,"sma_60":1762.95,"sma_120":1912.17},{"date":"2024-11-12","open":1818,"high":1867,"low":1788,"close":1814,"volume":504863,"rsi_14":75.6,"sma_20":1752.55,"sma_60":1761.8,"sma_120":1910.5},{"date":"2024-11-13","open":1854,"high":1863,"low":1771,"close":1773,"volume":374170,"rsi_14":64.24,"sma_20":1756.0,"sma_60":1759.72,"sma_120":1908.65},{"date":"2024-11-14","open":1773,"high":1810,"low":1752,"close":1770,"volume":131346,"rsi_14":65.14,"sma_20":1759.7,"sma_60":1757.68,"sma_120":1906.03},{"date":"2024-11-15","open":1779,"high":1869,"low":1757,"close":1851,"volume":714452,"rsi_14":72.5,"sma_20":1767.0,"sma_60":1756.72,"sma_120":1904.21},{"date":"2024-11-18","open":1879,"high":1887,"low":1843,"close":1879,"volume":507561,"rsi_14":75.26,"sma_20":1776.0,"sma_60":1756.5,"sma_120":1902.83},{"date":"2024-11-19","open":1870,"high":1876,"low":1842,"close":1844,"volume":245654,"rsi_14":63.89,"sma_20":1784.5,"sma_60":1756.4,"sma_120":1901.08},{"date":"2024-11-20","open":1844,"high":1844,"low":1820,"close":1822,"volume":116442,"rsi_14":64.43,"sma_20":1791.3,"sma_60":1755.12,"sma_120":1899.4},{"date":"2024-11-21","open":1832,"high":1868,"low":1823,"close":1839,"volume":248689,"rsi_14":68.23,"sma_20":1798.75,"sma_60":1754.13,"sma_120":1897.03},{"date":"2024-11-22","open":1865,"high":1865,"low":1829,"close":1856,"volume":134462,"rsi_14":69.84,"sma_20":1807.4,"sma_60":1754.07,"sma_120":1895.29},{"date":"2024-11-25","open":1850,"high":1901,"low":1850,"close":1882,"volume":326807,"rsi_14":69.19,"sma_20":1817.05,"sma_60":1754.67,"sma_120":1893.98},{"date":"2024-11-26","open":1882,"high":1950,"low":1879,"close":1930,"volume":475998,"rsi_14":65.97,"sma_20":1829.35,"sma_60":1756.65,"sma_120":1893.42},{"date":"2024-11-27","open":1945,"high":1945,"low":1897,"close":1898,"volume":208038,"rsi_14":60.22,"sma_20":1837.1,"sma_60":1758.22,"sma_120":1892.54},{"date":"2024-11-28","open":1911,"high":1911,"low":1872,"close":1878,"volume":222588,"rsi_14":56.74,"sma_20":1845.05,"sma_60":1759.28,"sma_120":1890.45},{"date":"2024-11-29","open":1878,"high":1887,"low":1861,"close":1868,"volume":114954,"rsi_14":56.44,"sma_20":1853.1,"sma_60":1760.72,"sma_120":1888.86},{"date":"2024-12-02","open":1872,"high":1879,"low":1817,"close":1821,"volume":244909,"rsi_14":50.81,"sma_20":1858.85,"sma_60":1761.02,"sma_120":1886.33},{"date":"2024-12-03","open":1818,"high":1834,"low":1802,"close":1818,"volume":142134,"rsi_14":55.87,"sma_20":1862.75,"sma_60":1761.27,"sma_120":1883.62},{"date":"2024-12-04","open":1809,"high":1809,"low":1734,"close":1750,"volume":427214,"rsi_14":47.82,"sma_20":1859.0,"sma_60":1760.4,"sma_120":1880.7},{"date":"2024-12-05","open":1741,"high":1750,"low":1695,"close":1697,"volume":193407,"rsi_14":31.86,"sma_20":1852.55,"sma_60":1759.65,"sma_120":1877.5},{"date":"2024-12-06","open":1697,"high":1704,"low":1618,"close":1663,"volume":409275,"rsi_14":25.0,"sma_20":1844.3,"sma_60":1759.27,"sma_120":1873.97},{"date":"2024-12-09","open":1637,"high":1639,"low":1567,"close":1584,"volume":462275,"rsi_14":22.66,"sma_20":1832.45,"sma_60":1758.27,"sma_120":1869.95},{"date":"2024-12-10","open":1587,"high":1725,"low":1587,"close":1720,"volume":420004,"rsi_14":41.37,"sma_20":1827.7,"sma_60":1759.42,"sma_120":1867.24},{"date":"2024-12-11","open":1741,"high":1850,"low":1681,"close":1816,"volume":441542,"rsi_14":48.3,"sma_20":1829.9,"sma_60":1762.28,"sma_120":1865.51},{"date":"2024-12-12","open":1829,"high":1832,"low":1770,"close":1817,"volume":287634,"rsi_14":47.05,"sma_20":1832.3,"sma_60":1765.22,"sma_120":1863.7},{"date":"2024-12-13","open":1817,"high":1820,"low":1792,"close":1815,"volume":106121,"rsi_14":44.74,"sma_20":1830.5,"sma_60":1767.52,"sma_120":1861.83},{"date":"2024-12-16","open":1828,"high":1859,"low":1799,"close":1841,"volume":149147,"rsi_14":42.67,"sma_20":1828.6,"sma_60":1770.2,"sma_120":1860.14},{"date":"2024-12-17","open":1835,"high":1861,"low":1786,"close":1831,"volume":110276,"rsi_14":44.26,"sma_20":1827.95,"sma_60":1772.67,"sma_120":1858.24},{"date":"2024-12-18","open":1843,"high":1843,"low":1819,"close":1841,"volume":82839,"rsi_14":46.82,"sma_20":1828.9,"sma_60":1774.97,"sma_120":1856.76},{"date":"2024-12-19","open":1800,"high":1876,"low":1800,"close":1869,"volume":162427,"rsi_14":50.08,"sma_20":1830.4,"sma_60":1778.02,"sma_120":1855.47},{"date":"2024-12-20","open":1854,"high":1871,"low":1838,"close":1851,"volume":131092,"rsi_14":52.63,"sma_20":1830.15,"sma_60":1780.63,"sma_120":1854.07},{"date":"2024-12-23","open":1853,"high":1882,"low":1852,"close":1878,"volume":105107,"rsi_14":55.05,"sma_20":1829.95,"sma_60":1783.88,"sma_120":1852.97},{"date":"2024-12-24","open":1876,"high":1884,"low":1860,"close":1863,"volume":92791,"rsi_14":60.56,"sma_20":1826.55,"sma_60":1786.67,"sma_120":1851.76},{"date":"2024-12-26","open":1864,"high":1879,"low":1854,"close":1855,"volume":137805,"rsi_14":66.19,"sma_20":1824.35,"sma_60":1789.33,"sma_120":1850.39},{"date":"2024-12-27","open":1865,"high":1878,"low":1844,"close":1864,"volume":148757,"rsi_14":70.93,"sma_20":1823.15,"sma_60":1792.38,"sma_120":1849.22},{"date":"2024-12-30","open":1837,"high":1879,"low":1829,"close":1879,"volume":32741,"rsi_14":86.36,"sma_20":1823.2,"sma_60":1795.97,"sma_120":1848.38},{"date":"2025-01-02","open":1869,"high":1897,"low":1864,"close":1894,"volume":60766,"rsi_14":80.22,"sma_20":1826.35,"sma_60":1799.62,"sma_120":1847.68},{"date":"2025-01-03","open":1904,"high":1904,"low":1882,"close":1895,"volume":80043,"rsi_14":69.49,"sma_20":1829.7,"sma_60":1803.22,"sma_120":1846.98},{"date":"2025-01-06","open":1889,"high":1916,"low":1887,"close":1913,"volume":124255,"rsi_14":72.31,"sma_20":1837.45,"sma_60":1807.18,"sma_120":1846.32},{"date":"2025-01-07","open":1918,"high":1934,"low":1903,"close":1926,"volume":89171,"rsi_14":74.76,"sma_20":1848.55,"sma_60":1811.25,"sma_120":1845.67},{"date":"2025-01-08","open":1915,"high":1928,"low":1902,"close":1915,"volume":70025,"rsi_14":67.02,"sma_20":1860.8,"sma_60":1815.08,"sma_120":1845.03},{"date":"2025-01-09","open":1914,"high":1933,"low":1907,"close":1931,"volume":71056,"rsi_14":73.1,"sma_20":1877.85,"sma_60":1819.07,"sma_120":1844.57},{"date":"2025-01-10","open":1937,"high":1967,"low":1915,"close":1967,"volume":134378,"rsi_14":76.23,"sma_20":1889.8,"sma_60":1823.35,"sma_120":1844.41},{"date":"2025-01-13","open":1970,"high":1978,"low":1933,"close":1977,"volume":129209,"rsi_14":74.15,"sma_20":1897.4,"sma_60":1827.77,"sma_120":1843.94},{"date":"2025-01-14","open":1988,"high":2028,"low":1970,"close":2013,"volume":200833,"rsi_14":84.3,"sma_20":1906.75,"sma_60":1832.92,"sma_120":1843.36},{"date":"2025-01-15","open":2008,"high":2023,"low":1985,"close":1993,"volume":126732,"rsi_14":74.54,"sma_20":1915.2,"sma_60":1837.57,"sma_120":1842.57},{"date":"2025-01-16","open":1993,"high":2038,"low":1986,"close":1993,"volume":99874,"rsi_14":80.1,"sma_20":1922.35,"sma_60":1842.32,"sma_120":1842.11},{"date":"2025-01-17","open":2003,"high":2028,"low":1985,"close":1993,"volume":91565,"rsi_14":83.42,"sma_20":1930.0,"sma_60":1847.48,"sma_120":1841.82},{"date":"2025-01-20","open":1986,"high":2003,"low":1975,"close":1975,"volume":91478,"rsi_14":76.67,"sma_20":1936.25,"sma_60":1852.15,"sma_120":1840.21},{"date":"2025-01-21","open":1978,"high":2013,"low":1973,"close":2003,"volume":129933,"rsi_14":78.03,"sma_20":1942.5,"sma_60":1857.22,"sma_120":1839.17},{"date":"2025-01-22","open":2023,"high":2102,"low":2003,"close":2038,"volume":534122,"rsi_14":79.84,"sma_20":1951.4,"sma_60":1862.98,"sma_120":1838.12},{"date":"2025-01-23","open":2048,"high":2077,"low":2018,"close":2033,"volume":180813,"rsi_14":78.14,"sma_20":1958.7,"sma_60":1868.57,"sma_120":1836.75},{"date":"2025-01-24","open":2038,"high":2087,"low":1988,"close":2077,"volume":220573,"rsi_14":80.22,"sma_20":1969.0,"sma_60":1874.97,"sma_120":1835.46},{"date":"2025-01-31","open":2082,"high":2087,"low":1988,"close":2038,"volume":104508,"rsi_14":68.67,"sma_20":1977.7,"sma_60":1879.72,"sma_120":1834.17},{"date":"2025-02-03","open":2013,"high":2013,"low":1974,"close":1998,"volume":180693,"rsi_14":62.61,"sma_20":1984.45,"sma_60":1884.22,"sma_120":1832.62},{"date":"2025-02-04","open":1998,"high":2038,"low":1998,"close":2028,"volume":126437,"rsi_14":64.14,"sma_20":1991.95,"sma_60":1889.42,"sma_120":1831.79},{"date":"2025-02-05","open":2028,"high":2077,"low":2018,"close":2043,"volume":80272,"rsi_14":61.8,"sma_20":1999.45,"sma_60":1894.88,"sma_120":1830.92},{"date":"2025-02-06","open":2043,"high":2137,"low":2043,"close":2102,"volume":360880,"rsi_14":66.94,"sma_20":2009.9,"sma_60":1900.78,"sma_120":1831.46},{"date":"2025-02-07","open":2077,"high":2137,"low":2033,"close":2107,"volume":337984,"rsi_14":63.93,"sma_20":2019.65,"sma_60":1905.37,"sma_120":1834.22},{"date":"2025-02-10","open":2127,"high":2157,"low":2107,"close":2137,"volume":317657,"rsi_14":70.66,"sma_20":2030.25,"sma_60":1910.45,"sma_120":1836.89},{"date":"2025-02-11","open":2142,"high":2142,"low":2077,"close":2117,"volume":133104,"rsi_14":66.85,"sma_20":2040.4,"sma_60":1915.17,"sma_120":1839.04},{"date":"2025-02-12","open":2132,"high":2152,"low":2107,"close":2137,"volume":214650,"rsi_14":68.54,"sma_20":2050.75,"sma_60":1920.35,"sma_120":1841.65},{"date":"2025-02-13","open":2197,"high":2246,"low":2162,"close":2172,"volume":1088259,"rsi_14":74.26,"sma_20":2061.05,"sma_60":1926.18,"sma_120":1843.99},{"date":"2025-02-14","open":2182,"high":2202,"low":2152,"close":2192,"volume":296658,"rsi_14":73.75,"sma_20":2071.85,"sma_60":1933.05,"sma_120":1846.38},{"date":"2025-02-17","open":2192,"high":2192,"low":2157,"close":2172,"volume":176323,"rsi_14":67.53,"sma_20":2079.85,"sma_60":1939.63,"sma_120":1848.66},{"date":"2025-02-18","open":2177,"high":2212,"low":2167,"close":2192,"volume":173292,"rsi_14":70.0,"sma_20":2089.85,"sma_60":1945.18,"sma_120":1850.95},{"date":"2025-02-19","open":2192,"high":2207,"low":2117,"close":2137,"volume":365583,"rsi_14":57.32,"sma_20":2097.1,"sma_60":1949.35,"sma_120":1852.92},{"date":"2025-02-20","open":2127,"high":2142,"low":2092,"close":2127,"volume":179810,"rsi_14":61.84,"sma_20":2103.85,"sma_60":1953.93,"sma_120":1855.17},{"date":"2025-02-21","open":2117,"high":2137,"low":2097,"close":2127,"volume":140243,"rsi_14":69.12,"sma_20":2111.5,"sma_60":1958.88,"sma_120":1857.0},{"date":"2025-02-24","open":2112,"high":2132,"low":2077,"close":2082,"volume":218376,"rsi_14":57.75,"sma_20":2115.5,"sma_60":1962.8,"sma_120":1858.47},{"date":"2025-02-25","open":2058,"high":2097,"low":2058,"close":2068,"volume":129832,"rsi_14":53.52,"sma_20":2117.0,"sma_60":1966.18,"sma_120":1860.12},{"date":"2025-02-26","open":2053,"high":2117,"low":2053,"close":2107,"volume":178637,"rsi_14":50.75,"sma_20":2120.75,"sma_60":1969.8,"sma_120":1862.23},{"date":"2025-02-27","open":2107,"high":2117,"low":2053,"close":2068,"volume":164298,"rsi_14":44.59,"sma_20":2120.25,"sma_60":1971.93,"sma_120":1864.29},{"date":"2025-02-28","open":2053,"high":2072,"low":2013,"close":2033,"volume":124030,"rsi_14":36.0,"sma_20":2120.0,"sma_60":1974.02,"sma_120":1866.12},{"date":"2025-03-04","open":2033,"high":2033,"low":1933,"close":1981,"volume":114405,"rsi_14":33.17,"sma_20":2119.15,"sma_60":1975.58,"sma_120":1867.43},{"date":"2025-03-05","open":1981,"high":2053,"low":1981,"close":2048,"volume":246489,"rsi_14":40.09,"sma_20":2120.15,"sma_60":1978.43,"sma_120":1869.58},{"date":"2025-03-06","open":2058,"high":2058,"low":2023,"close":2038,"volume":86890,"rsi_14":34.27,"sma_20":2119.9,"sma_60":1981.9,"sma_120":1871.46},{"date":"2025-03-07","open":2038,"high":2038,"low":1988,"close":1988,"volume":97354,"rsi_14":27.67,"sma_20":2114.15,"sma_60":1984.58,"sma_120":1872.92},{"date":"2025-03-10","open":1979,"high":2003,"low":1943,"close":1985,"volume":70863,"rsi_14":28.73,"sma_20":2108.0,"sma_60":1988.37,"sma_120":1874.38},{"date":"2025-03-11","open":1971,"high":1977,"low":1943,"close":1975,"volume":67632,"rsi_14":24.77,"sma_20":2099.85,"sma_60":1992.88,"sma_120":1876.27},{"date":"2025-03-12","open":1986,"high":2008,"low":1970,"close":1977,"volume":75943,"rsi_14":28.76,"sma_20":2092.8,"sma_60":1998.0,"sma_120":1878.63},{"date":"2025-03-13","open":1988,"high":1993,"low":1957,"close":1957,"volume":73179,"rsi_14":28.02,"sma_20":2083.75,"sma_60":2004.12,"sma_120":1881.19},{"date":"2025-03-14","open":1957,"high":1967,"low":1938,"close":1948,"volume":54226,"rsi_14":27.39,"sma_20":2072.5,"sma_60":2007.78,"sma_120":1883.6},{"date":"2025-03-17","open":1949,"high":1973,"low":1934,"close":1973,"volume":71383,"rsi_14":35.45,"sma_20":2061.5,"sma_60":2010.25,"sma_120":1886.27},{"date":"2025-03-18","open":1973,"high":1980,"low":1962,"close":1966,"volume":83789,"rsi_14":36.22,"sma_20":2051.15,"sma_60":2012.58,"sma_120":1888.9},{"date":"2025-03-19","open":1963,"high":1970,"low":1948,"close":1954,"volume":83118,"rsi_14":27.49,"sma_20":2039.2,"sma_60":2014.75,"sma_120":1891.13},{"date":"2025-03-20","open":1954,"high":1962,"low":1901,"close":1913,"volume":182671,"rsi_14":27.41,"sma_20":2027.95,"sma_60":2015.8,"sma_120":1893.0},{"date":"2025-03-21","open":1903,"high":1904,"low":1849,"close":1864,"volume":144581,"rsi_14":26.26,"sma_20":2014.7,"sma_60":2016.18,"sma_120":1894.42},{"date":"2025-03-24","open":1859,"high":1872,"low":1859,"close":1864,"volume":38849,"rsi_14":30.72,"sma_20":2001.45,"sma_60":2016.4,"sma_120":1895.68},{"date":"2025-03-25","open":1871,"high":1888,"low":1832,"close":1839,"volume":96666,"rsi_14":10.23,"sma_20":1989.2,"sma_60":2015.73,"sma_120":1896.88},{"date":"2025-03-26","open":1843,"high":1867,"low":1820,"close":1841,"volume":104026,"rsi_14":11.33,"sma_20":1977.8,"sma_60":2015.4,"sma_120":1898.02},{"date":"2025-03-27","open":1824,"high":1844,"low":1792,"close":1796,"volume":143306,"rsi_14":11.55,"sma_20":1962.15,"sma_60":2013.87,"sma_120":1898.88},{"date":"2025-03-28","open":1804,"high":1804,"low":1777,"close":1780,"volume":84906,"rsi_14":10.98,"sma_20":1947.7,"sma_60":2012.32,"sma_120":1899.49},{"date":"2025-03-31","open":1766,"high":1775,"low":1728,"close":1746,"volume":77629,"rsi_14":10.07,"sma_20":1933.3,"sma_60":2010.33,"sma_120":1899.83},{"date":"2025-04-01","open":1739,"high":1806,"low":1739,"close":1801,"volume":73304,"rsi_14":24.05,"sma_20":1924.25,"sma_60":2009.28,"sma_120":1900.83},{"date":"2025-04-02","open":1805,"high":1814,"low":1789,"close":1795,"volume":54133,"rsi_14":25.08,"sma_20":1911.55,"sma_60":2007.88,"sma_120":1901.92},{"date":"2025-04-03","open":1785,"high":1790,"low":1749,"close":1775,"volume":50849,"rsi_14":24.26,"sma_20":1898.35,"sma_60":2005.9,"sma_120":1902.76},{"date":"2025-04-04","open":1775,"high":1803,"low":1742,"close":1784,"volume":100624,"rsi_14":20.5,"sma_20":1888.1,"sma_60":2004.05,"sma_120":1903.63},{"date":"2025-04-07","open":1784,"high":1784,"low":1607,"close":1688,"volume":216771,"rsi_14":16.02,"sma_20":1873.15,"sma_60":2000.27,"sma_120":1903.72},{"date":"2025-04-08","open":1693,"high":1726,"low":1688,"close":1688,"volume":107667,"rsi_14":16.5,"sma_20":1858.7,"sma_60":1996.27,"sma_120":1903.76},{"date":"2025-04-09","open":1688,"high":1697,"low":1649,"close":1672,"volume":111426,"rsi_14":17.6,"sma_20":1843.35,"sma_60":1992.18,"sma_120":1903.63},{"date":"2025-04-10","open":1719,"high":1754,"low":1702,"close":1753,"volume":91516,"rsi_14":36.36,"sma_20":1833.1,"sma_60":1989.2,"sma_120":1904.13},{"date":"2025-04-11","open":1737,"high":1804,"low":1729,"close":1803,"volume":92498,"rsi_14":43.33,"sma_20":1825.8,"sma_60":1986.45,"sma_120":1904.9},{"date":"2025-04-14","open":1810,"high":1815,"low":1788,"close":1814,"volume":68239,"rsi_14":47.18,"sma_20":1817.8,"sma_60":1983.72,"sma_120":1905.74},{"date":"2025-04-15","open":1814,"high":1818,"low":1806,"close":1812,"volume":77752,"rsi_14":46.73,"sma_20":1810.05,"sma_60":1980.35,"sma_120":1906.63},{"date":"2025-04-16","open":1813,"high":1824,"low":1789,"close":1801,"volume":47195,"rsi_14":50.61,"sma_20":1802.35,"sma_60":1977.13,"sma_120":1907.35},{"date":"2025-04-17","open":1801,"high":1813,"low":1794,"close":1798,"volume":49823,"rsi_14":52.27,"sma_20":1796.55,"sma_60":1973.87,"sma_120":1908.09},{"date":"2025-04-18","open":1799,"high":1840,"low":1799,"close":1828,"volume":97946,"rsi_14":60.46,"sma_20":1794.75,"sma_60":1971.1,"sma_120":1909.29},{"date":"2025-04-21","open":1821,"high":1879,"low":1813,"close":1872,"volume":130931,"rsi_14":59.32,"sma_20":1795.15,"sma_60":1969.37,"sma_120":1910.76},{"date":"2025-04-22","open":1854,"high":1872,"low":1840,"close":1844,"volume":96007,"rsi_14":56.08,"sma_20":1795.4,"sma_60":1966.7,"sma_120":1911.96},{"date":"2025-04-23","open":1857,"high":1887,"low":1834,"close":1866,"volume":136237,"rsi_14":61.23,"sma_20":1796.65,"sma_60":1963.82,"sma_120":1913.4},{"date":"2025-04-24","open":1866,"high":1866,"low":1852,"close":1862,"volume":52948,"rsi_14":59.75,"sma_20":1799.95,"sma_60":1960.95,"sma_120":1914.76},{"date":"2025-04-25","open":1861,"high":1871,"low":1859,"close":1862,"volume":39404,"rsi_14":78.88,"sma_20":1804.05,"sma_60":1957.33,"sma_120":1916.15},{"date":"2025-04-28","open":1865,"high":1874,"low":1839,"close":1850,"volume":42979,"rsi_14":75.87,"sma_20":1809.25,"sma_60":1954.18,"sma_120":1916.95},{"date":"2025-04-29","open":1851,"high":1870,"low":1840,"close":1868,"volume":49612,"rsi_14":81.07,"sma_20":1812.6,"sma_60":1952.0,"sma_120":1918.11},{"date":"2025-04-30","open":1854,"high":1871,"low":1835,"close":1835,"volume":74136,"rsi_14":65.3,"sma_20":1814.6,"sma_60":1948.77,"sma_120":1919.09},{"date":"2025-05-02","open":1835,"high":1847,"low":1819,"close":1843,"volume":46309,"rsi_14":58.85,"sma_20":1818.0,"sma_60":1945.42,"sma_120":1920.15},{"date":"2025-05-07","open":1829,"high":1843,"low":1818,"close":1843,"volume":63988,"rsi_14":56.74,"sma_20":1820.95,"sma_60":1941.07,"sma_120":1920.92},{"date":"2025-05-08","open":1843,"high":1854,"low":1825,"close":1831,"volume":48158,"rsi_14":54.22,"sma_20":1828.15,"sma_60":1936.43,"sma_120":1920.9},{"date":"2025-05-09","open":1823,"high":1832,"low":1813,"close":1818,"volume":81040,"rsi_14":53.74,"sma_20":1834.7,"sma_60":1931.08,"sma_120":1920.77},{"date":"2025-05-12","open":1829,"high":1851,"low":1829,"close":1840,"volume":58072,"rsi_14":58.54,"sma_20":1843.15,"sma_60":1926.43,"sma_120":1920.8},{"date":"2025-05-13","open":1849,"high":1862,"low":1841,"close":1858,"volume":51747,"rsi_14":56.41,"sma_20":1848.4,"sma_60":1921.75,"sma_120":1921.05},{"date":"2025-05-14","open":1873,"high":1879,"low":1851,"close":1877,"volume":89000,"rsi_14":51.2,"sma_20":1852.1,"sma_60":1916.8,"sma_120":1921.49},{"date":"2025-05-15","open":1878,"high":1886,"low":1854,"close":1867,"volume":83915,"rsi_14":56.02,"sma_20":1854.75,"sma_60":1911.35,"sma_120":1922.2},{"date":"2025-05-16","open":1867,"high":1876,"low":1824,"close":1841,"volume":81316,"rsi_14":43.59,"sma_20":1856.2,"sma_60":1905.8,"sma_120":1922.72},{"date":"2025-05-19","open":1833,"high":1836,"low":1806,"close":1813,"volume":71278,"rsi_14":38.81,"sma_20":1856.8,"sma_60":1899.45,"sma_120":1922.32},{"date":"2025-05-20","open":1814,"high":1859,"low":1814,"close":1827,"volume":106691,"rsi_14":42.49,"sma_20":1858.25,"sma_60":1894.25,"sma_120":1921.8},{"date":"2025-05-21","open":1829,"high":1841,"low":1823,"close":1826,"volume":38226,"rsi_14":44.59,"sma_20":1858.15,"sma_60":1889.2,"sma_120":1921.57},{"date":"2025-05-22","open":1826,"high":1826,"low":1779,"close":1780,"volume":101155,"rsi_14":32.4,"sma_20":1853.55,"sma_60":1883.38,"sma_120":1921.13},{"date":"2025-05-23","open":1794,"high":1794,"low":1770,"close":1782,"volume":67664,"rsi_14":37.9,"sma_20":1850.45,"sma_60":1878.35,"sma_120":1920.58},{"date":"2025-05-26","open":1782,"high":1797,"low":1778,"close":1784,"volume":26953,"rsi_14":36.15,"sma_20":1846.35,"sma_60":1873.6,"sma_120":1919.89},{"date":"2025-05-27","open":1787,"high":1794,"low":1764,"close":1772,"volume":52046,"rsi_14":34.22,"sma_20":1841.85,"sma_60":1867.98,"sma_120":1918.89},{"date":"2025-05-28","open":1765,"high":1793,"low":1765,"close":1791,"volume":95409,"rsi_14":41.38,"sma_20":1838.3,"sma_60":1863.35,"sma_120":1917.64},{"date":"2025-05-29","open":1791,"high":1817,"low":1789,"close":1816,"volume":97280,"rsi_14":49.59,"sma_20":1836.6,"sma_60":1859.72,"sma_120":1916.87},{"date":"2025-05-30","open":1805,"high":1820,"low":1797,"close":1817,"volume":62451,"rsi_14":44.84,"sma_20":1834.05,"sma_60":1856.97,"sma_120":1916.28},{"date":"2025-06-02","open":1818,"high":1818,"low":1788,"close":1800,"volume":65772,"rsi_14":36.94,"sma_20":1832.3,"sma_60":1852.82,"sma_120":1915.62},{"date":"2025-06-04","open":1801,"high":1812,"low":1794,"close":1799,"volume":84677,"rsi_14":30.88,"sma_20":1830.1,"sma_60":1848.82,"sma_120":1915.36},{"date":"2025-06-05","open":1799,"high":1824,"low":1796,"close":1812,"volume":118729,"rsi_14":36.71,"sma_20":1828.55,"sma_60":1845.87,"sma_120":1915.22},{"date":"2025-06-09","open":1810,"high":1823,"low":1798,"close":1813,"volume":103508,"rsi_14":42.31,"sma_20":1827.65,"sma_60":1842.98,"sma_120":1915.67},{"date":"2025-06-10","open":1806,"high":1815,"low":1797,"close":1812,"volume":130791,"rsi_14":49.68,"sma_20":1827.35,"sma_60":1840.25,"sma_120":1916.57},{"date":"2025-06-11","open":1815,"high":1816,"low":1804,"close":1814,"volume":254330,"rsi_14":45.45,"sma_20":1826.05,"sma_60":1837.52,"sma_120":1917.76},{"date":"2025-06-12","open":1815,"high":1859,"low":1814,"close":1854,"volume":119520,"rsi_14":57.69,"sma_20":1825.85,"sma_60":1835.78,"sma_120":1919.95},{"date":"2025-06-13","open":1854,"high":1862,"low":1818,"close":1842,"volume":150502,"rsi_14":70.95,"sma_20":1824.1,"sma_60":1834.0,"sma_120":1920.89},{"date":"2025-06-16","open":1844,"high":1869,"low":1826,"close":1853,"volume":79476,"rsi_14":72.61,"sma_20":1823.4,"sma_60":1831.98,"sma_120":1921.12},{"date":"2025-06-17","open":1849,"high":1872,"low":1825,"close":1852,"volume":114508,"rsi_14":71.79,"sma_20":1823.95,"sma_60":1830.07,"sma_120":1921.33},{"date":"2025-06-18","open":1850,"high":1850,"low":1819,"close":1829,"volume":102162,"rsi_14":67.07,"sma_20":1824.75,"sma_60":1827.97,"sma_120":1921.36},{"date":"2025-06-19","open":1829,"high":1848,"low":1808,"close":1822,"volume":120654,"rsi_14":60.0,"sma_20":1824.5,"sma_60":1826.43,"sma_120":1921.12},{"date":"2025-06-20","open":1822,"high":1830,"low":1811,"close":1813,"volume":64674,"rsi_14":48.92,"sma_20":1823.85,"sma_60":1825.58,"sma_120":1920.88},{"date":"2025-06-23","open":1820,"high":1820,"low":1775,"close":1784,"volume":220716,"rsi_14":40.12,"sma_20":1824.05,"sma_60":1824.25,"sma_120":1920.33},{"date":"2025-06-24","open":1796,"high":1818,"low":1789,"close":1816,"volume":137439,"rsi_14":54.4,"sma_20":1825.75,"sma_60":1823.87,"sma_120":1919.8},{"date":"2025-06-25","open":1816,"high":1830,"low":1799,"close":1816,"volume":100565,"rsi_14":54.7,"sma_20":1827.35,"sma_60":1823.45,"sma_120":1919.42},{"date":"2025-06-26","open":1818,"high":1820,"low":1782,"close":1799,"volume":99330,"rsi_14":46.49,"sma_20":1828.7,"sma_60":1823.5,"sma_120":1918.68},{"date":"2025-06-27","open":1791,"high":1798,"low":1773,"close":1789,"volume":106096,"rsi_14":43.81,"sma_20":1828.6,"sma_60":1823.65,"sma_120":1917.98},{"date":"2025-06-30","open":1781,"high":1795,"low":1774,"close":1777,"volume":64471,"rsi_14":41.46,"sma_20":1826.65,"sma_60":1824.17,"sma_120":1917.25},{"date":"2025-07-01","open":1777,"high":1789,"low":1774,"close":1776,"volume":65735,"rsi_14":40.69,"sma_20":1824.6,"sma_60":1823.75,"sma_120":1916.52},{"date":"2025-07-02","open":1783,"high":1788,"low":1770,"close":1787,"volume":95059,"rsi_14":30.86,"sma_20":1823.95,"sma_60":1823.62,"sma_120":1915.75},{"date":"2025-07-03","open":1787,"high":1800,"low":1770,"close":1800,"volume":56213,"rsi_14":38.07,"sma_20":1824.0,"sma_60":1824.03,"sma_120":1914.97},{"date":"2025-07-04","open":1800,"high":1817,"low":1787,"close":1813,"volume":100659,"rsi_14":38.76,"sma_20":1824.05,"sma_60":1824.52,"sma_120":1914.28},{"date":"2025-07-07","open":1809,"high":1810,"low":1789,"close":1797,"volume":54468,"rsi_14":35.75,"sma_20":1823.25,"sma_60":1826.35,"sma_120":1913.31},{"date":"2025-07-08","open":1798,"high":1804,"low":1791,"close":1794,"volume":45147,"rsi_14":39.88,"sma_20":1822.35,"sma_60":1828.13,"sma_120":1912.2},{"date":"2025-07-09","open":1793,"high":1810,"low":1789,"close":1804,"volume":80222,"rsi_14":44.89,"sma_20":1821.85,"sma_60":1830.35,"sma_120":1911.27},{"date":"2025-07-10","open":1822,"high":1822,"low":1797,"close":1807,"volume":47792,"rsi_14":48.24,"sma_20":1819.5,"sma_60":1831.25,"sma_120":1910.22},{"date":"2025-07-11","open":1808,"high":1813,"low":1799,"close":1808,"volume":48409,"rsi_14":58.45,"sma_20":1817.8,"sma_60":1831.33,"sma_120":1908.89},{"date":"2025-07-14","open":1810,"high":1812,"low":1798,"close":1810,"volume":79898,"rsi_14":47.32,"sma_20":1815.65,"sma_60":1831.27,"sma_120":1907.49},{"date":"2025-07-15","open":1810,"high":1811,"low":1800,"close":1810,"volume":95206,"rsi_14":47.32,"sma_20":1813.55,"sma_60":1831.23,"sma_120":1905.79},{"date":"2025-07-16","open":1807,"high":1808,"low":1790,"close":1805,"volume":41264,"rsi_14":53.0,"sma_20":1812.35,"sma_60":1831.3,"sma_120":1904.22},{"date":"2025-07-17","open":1805,"high":1812,"low":1799,"close":1808,"volume":99174,"rsi_14":60.22,"sma_20":1811.65,"sma_60":1831.47,"sma_120":1902.67},{"date":"2025-07-18","open":1808,"high":1811,"low":1799,"close":1802,"volume":35485,"rsi_14":64.37,"sma_20":1811.1,"sma_60":1831.03,"sma_120":1901.07},{"date":"2025-07-21","open":1806,"high":1826,"low":1802,"close":1825,"volume":127776,"rsi_14":72.48,"sma_20":1813.15,"sma_60":1830.25,"sma_120":1899.81},{"date":"2025-07-22","open":1825,"high":1869,"low":1823,"close":1845,"volume":404346,"rsi_14":74.58,"sma_20":1814.6,"sma_60":1830.27,"sma_120":1898.48},{"date":"2025-07-23","open":1845,"high":1869,"low":1844,"close":1858,"volume":163850,"rsi_14":74.58,"sma_20":1816.7,"sma_60":1830.13,"sma_120":1896.97},{"date":"2025-07-24","open":1860,"high":1876,"low":1848,"close":1865,"volume":263235,"rsi_14":73.21,"sma_20":1820.0,"sma_60":1830.18,"sma_120":1895.57},{"date":"2025-07-25","open":1865,"high":1867,"low":1835,"close":1863,"volume":105346,"rsi_14":83.67,"sma_20":1823.7,"sma_60":1830.2,"sma_120":1893.77},{"date":"2025-07-28","open":1859,"high":1862,"low":1816,"close":1829,"volume":118888,"rsi_14":63.57,"sma_20":1826.3,"sma_60":1829.85,"sma_120":1892.02},{"date":"2025-07-29","open":1827,"high":1828,"low":1807,"close":1820,"volume":65788,"rsi_14":56.25,"sma_20":1828.5,"sma_60":1829.05,"sma_120":1890.53},{"date":"2025-07-30","open":1820,"high":1830,"low":1810,"close":1825,"volume":56896,"rsi_14":56.92,"sma_20":1830.4,"sma_60":1828.88,"sma_120":1888.83},{"date":"2025-07-31","open":1825,"high":1848,"low":1814,"close":1839,"volume":73338,"rsi_14":60.84,"sma_20":1832.35,"sma_60":1828.82,"sma_120":1887.12},{"date":"2025-08-01","open":1824,"high":1832,"low":1781,"close":1791,"volume":111814,"rsi_14":44.97,"sma_20":1831.25,"sma_60":1827.95,"sma_120":1884.51},{"date":"2025-08-04","open":1791,"high":1805,"low":1775,"close":1801,"volume":63981,"rsi_14":47.74,"sma_20":1831.45,"sma_60":1827.45,"sma_120":1881.94},{"date":"2025-08-05","open":1796,"high":1835,"low":1796,"close":1817,"volume":84740,"rsi_14":52.86,"sma_20":1832.6,"sma_60":1827.43,"sma_120":1879.26},{"date":"2025-08-06","open":1817,"high":1817,"low":1799,"close":1808,"volume":46595,"rsi_14":50.0,"sma_20":1832.8,"sma_60":1826.9,"sma_120":1876.67},{"date":"2025-08-07","open":1815,"high":1847,"low":1813,"close":1831,"volume":89759,"rsi_14":56.22,"sma_20":1834.0,"sma_60":1826.45,"sma_120":1874.1},{"date":"2025-08-08","open":1846,"high":1968,"low":1845,"close":1900,"volume":1214698,"rsi_14":63.44,"sma_20":1838.6,"sma_60":1826.83,"sma_120":1871.82},{"date":"2025-08-11","open":1934,"high":1980,"low":1929,"close":1951,"volume":627678,"rsi_14":67.2,"sma_20":1845.7,"sma_60":1828.25,"sma_120":1869.8},{"date":"2025-08-12","open":1951,"high":1951,"low":1913,"close":1933,"volume":216197,"rsi_14":62.03,"sma_20":1851.9,"sma_60":1829.8,"sma_120":1867.8},{"date":"2025-08-13","open":1934,"high":1953,"low":1908,"close":1916,"volume":263129,"rsi_14":57.98,"sma_20":1857.5,"sma_60":1831.53,"sma_120":1865.49},{"date":"2025-08-14","open":1907,"high":1936,"low":1900,"close":1907,"volume":116599,"rsi_14":56.76,"sma_20":1862.5,"sma_60":1832.88,"sma_120":1863.57},{"date":"2025-08-18","open":1908,"high":1917,"low":1874,"close":1890,"volume":140123,"rsi_14":59.62,"sma_20":1866.9,"sma_60":1833.95,"sma_120":1861.58},{"date":"2025-08-19","open":1904,"high":1988,"low":1904,"close":1988,"volume":978177,"rsi_14":70.76,"sma_20":1875.1,"sma_60":1837.43,"sma_120":1860.41},{"date":"2025-08-20","open":2023,"high":2028,"low":1928,"close":1957,"volume":733742,"rsi_14":65.36,"sma_20":1880.75,"sma_60":1840.37,"sma_120":1859.36},{"date":"2025-08-21","open":1956,"high":1963,"low":1923,"close":1927,"volume":290913,"rsi_14":59.91,"sma_20":1884.25,"sma_60":1842.77,"sma_120":1858.18},{"date":"2025-08-22","open":1927,"high":1945,"low":1897,"close":1897,"volume":205307,"rsi_14":62.27,"sma_20":1885.85,"sma_60":1844.85,"sma_120":1856.42},{"date":"2025-08-25","open":1899,"high":1911,"low":1884,"close":1887,"volume":162925,"rsi_14":59.95,"sma_20":1887.05,"sma_60":1846.45,"sma_120":1854.9},{"date":"2025-08-26","open":1887,"high":1895,"low":1855,"close":1868,"volume":157205,"rsi_14":55.86,"sma_20":1889.0,"sma_60":1847.32,"sma_120":1853.52},{"date":"2025-08-27","open":1873,"high":1886,"low":1860,"close":1884,"volume":98833,"rsi_14":58.6,"sma_20":1892.2,"sma_60":1848.43,"sma_120":1852.7},{"date":"2025-08-28","open":1875,"high":1896,"low":1856,"close":1896,"volume":123964,"rsi_14":57.54,"sma_20":1895.75,"sma_60":1850.03,"sma_120":1851.42},{"date":"2025-08-29","open":1896,"high":1904,"low":1865,"close":1866,"volume":91832,"rsi_14":45.66,"sma_20":1897.1,"sma_60":1851.15,"sma_120":1849.98},{"date":"2025-09-01","open":1855,"high":1861,"low":1828,"close":1849,"volume":166529,"rsi_14":35.57,"sma_20":1900.0,"sma_60":1851.77,"sma_120":1848.82},{"date":"2025-09-02","open":1841,"high":1852,"low":1832,"close":1851,"volume":63972,"rsi_14":37.83,"sma_20":1902.5,"sma_60":1852.4,"sma_120":1847.69},{"date":"2025-09-03","open":1853,"high":1860,"low":1836,"close":1847,"volume":80911,"rsi_14":39.33,"sma_20":1904.0,"sma_60":1852.98,"sma_120":1846.62},{"date":"2025-09-04","open":1853,"high":1880,"low":1844,"close":1872,"volume":69363,"rsi_14":44.77,"sma_20":1907.2,"sma_60":1853.95,"sma_120":1845.73},{"date":"2025-09-05","open":1872,"high":1904,"low":1871,"close":1900,"volume":109168,"rsi_14":51.41,"sma_20":1910.65,"sma_60":1854.72,"sma_120":1845.25},{"date":"2025-09-08","open":1881,"high":1900,"low":1878,"close":1899,"volume":94701,"rsi_14":32.42,"sma_20":1910.6,"sma_60":1855.67,"sma_120":1844.83},{"date":"2025-09-09","open":1899,"high":1900,"low":1881,"close":1892,"volume":68363,"rsi_14":35.78,"sma_20":1907.6,"sma_60":1856.32,"sma_120":1844.15},{"date":"2025-09-10","open":1886,"high":1948,"low":1884,"close":1914,"volume":155655,"rsi_14":47.11,"sma_20":1906.65,"sma_60":1857.37,"sma_120":1843.72},{"date":"2025-09-11","open":1914,"high":1925,"low":1908,"close":1919,"volume":66963,"rsi_14":55.78,"sma_20":1906.8,"sma_60":1858.88,"sma_120":1843.42},{"date":"2025-09-12","open":1922,"high":1922,"low":1899,"close":1904,"volume":67751,"rsi_14":54.15,"sma_20":1906.6,"sma_60":1860.25,"sma_120":1843.34},{"date":"2025-09-15","open":1907,"high":1907,"low":1862,"close":1873,"volume":116440,"rsi_14":51.15,"sma_20":1905.75,"sma_60":1861.25,"sma_120":1843.42},{"date":"2025-09-16","open":1865,"high":1890,"low":1865,"close":1875,"volume":91068,"rsi_14":47.78,"sma_20":1900.05,"sma_60":1862.77,"sma_120":1843.51},{"date":"2025-09-17","open":1881,"high":1881,"low":1855,"close":1859,"volume":73089,"rsi_14":41.06,"sma_20":1895.1,"sma_60":1863.48,"sma_120":1843.67},{"date":"2025-09-18","open":1864,"high":1868,"low":1846,"close":1858,"volume":102907,"rsi_14":49.17,"sma_20":1891.85,"sma_60":1864.27,"sma_120":1843.86},{"date":"2025-09-19","open":1877,"high":1877,"low":1859,"close":1859,"volume":68412,"rsi_14":49.72,"sma_20":1889.4,"sma_60":1865.08,"sma_120":1844.29},{"date":"2025-09-22","open":1848,"high":1848,"low":1824,"close":1833,"volume":105496,"rsi_14":45.31,"sma_20":1886.7,"sma_60":1865.82,"sma_120":1844.73},{"date":"2025-09-23","open":1829,"high":1843,"low":1812,"close":1823,"volume":108766,"rsi_14":43.94,"sma_20":1884.45,"sma_60":1866.58,"sma_120":1845.38},{"date":"2025-09-24","open":1812,"high":1821,"low":1797,"close":1815,"volume":90982,"rsi_14":34.25,"sma_20":1881.0,"sma_60":1867.23,"sma_120":1845.49},{"date":"2025-09-25","open":1807,"high":1817,"low":1803,"close":1807,"volume":53432,"rsi_14":21.12,"sma_20":1876.55,"sma_60":1867.57,"sma_120":1845.59},{"date":"2025-09-26","open":1804,"high":1804,"low":1785,"close":1798,"volume":102990,"rsi_14":20.12,"sma_20":1873.15,"sma_60":1867.53,"sma_120":1845.78},{"date":"2025-09-29","open":1796,"high":1801,"low":1785,"close":1794,"volume":79652,"rsi_14":20.48,"sma_20":1870.4,"sma_60":1867.22,"sma_120":1845.87},{"date":"2025-09-30","open":1794,"high":1799,"low":1789,"close":1794,"volume":38344,"rsi_14":7.69,"sma_20":1867.55,"sma_60":1867.17,"sma_120":1846.76},{"date":"2025-10-01","open":1794,"high":1796,"low":1780,"close":1785,"volume":60041,"rsi_14":4.08,"sma_20":1864.45,"sma_60":1867.02,"sma_120":1847.58},{"date":"2025-10-02","open":1775,"high":1809,"low":1775,"close":1809,"volume":109535,"rsi_14":21.38,"sma_20":1861.5,"sma_60":1867.17,"sma_120":1848.76},{"date":"2025-10-10","open":1800,"high":1809,"low":1783,"close":1784,"volume":60063,"rsi_14":21.66,"sma_20":1855.7,"sma_60":1866.78,"sma_120":1849.02},{"date":"2025-10-13","open":1781,"high":1781,"low":1716,"close":1760,"volume":127444,"rsi_14":17.88,"sma_20":1848.75,"sma_60":1865.98,"sma_120":1848.66},{"date":"2025-10-14","open":1760,"high":1785,"low":1752,"close":1776,"volume":110333,"rsi_14":26.82,"sma_20":1842.95,"sma_60":1865.42,"sma_120":1848.34},{"date":"2025-10-15","open":1775,"high":1820,"low":1775,"close":1807,"volume":99281,"rsi_14":36.41,"sma_20":1837.55,"sma_60":1865.37,"sma_120":1848.3},{"date":"2025-10-16","open":1800,"high":1812,"low":1788,"close":1791,"volume":84713,"rsi_14":36.23,"sma_20":1831.1,"sma_60":1865.13,"sma_120":1848.22},{"date":"2025-10-17","open":1807,"high":1836,"low":1799,"close":1800,"volume":164030,"rsi_14":41.79,"sma_20":1825.9,"sma_60":1865.0,"sma_120":1848.23},{"date":"2025-10-20","open":1800,"high":1813,"low":1772,"close":1806,"volume":90755,"rsi_14":45.69,"sma_20":1822.55,"sma_60":1865.07,"sma_120":1848.05},{"date":"2025-10-21","open":1805,"high":1814,"low":1780,"close":1784,"volume":113736,"rsi_14":42.65,"sma_20":1818.0,"sma_60":1864.38,"sma_120":1847.32},{"date":"2025-10-22","open":1784,"high":1807,"low":1767,"close":1807,"volume":115707,"rsi_14":50.0,"sma_20":1815.4,"sma_60":1863.75,"sma_120":1847.01},{"date":"2025-10-23","open":1806,"high":1806,"low":1783,"close":1784,"volume":86433,"rsi_14":47.08,"sma_20":1811.45,"sma_60":1862.52,"sma_120":1846.33},{"date":"2025-10-24","open":1786,"high":1795,"low":1771,"close":1782,"volume":87763,"rsi_14":47.48,"sma_20":1808.15,"sma_60":1861.13,"sma_120":1845.66},{"date":"2025-10-27","open":1782,"high":1785,"low":1769,"close":1774,"volume":108462,"rsi_14":45.93,"sma_20":1805.2,"sma_60":1859.65,"sma_120":1844.92},{"date":"2025-10-28","open":1761,"high":1781,"low":1757,"close":1769,"volume":95254,"rsi_14":46.69,"sma_20":1802.5,"sma_60":1858.65,"sma_120":1844.25},{"date":"2025-10-29","open":1769,"high":1774,"low":1761,"close":1766,"volume":69104,"rsi_14":39.17,"sma_20":1800.05,"sma_60":1857.75,"sma_120":1843.4},{"date":"2025-10-30","open":1766,"high":1766,"low":1729,"close":1734,"volume":217411,"rsi_14":38.46,"sma_20":1796.35,"sma_60":1856.22,"sma_120":1842.55},{"date":"2025-10-31","open":1734,"high":1741,"low":1721,"close":1721,"volume":56830,"rsi_14":40.48,"sma_20":1792.45,"sma_60":1854.23,"sma_120":1841.53},{"date":"2025-11-03","open":1711,"high":1728,"low":1700,"close":1700,"volume":116574,"rsi_14":32.09,"sma_20":1787.7,"sma_60":1852.7,"sma_120":1840.33},{"date":"2025-11-04","open":1695,"high":1710,"low":1685,"close":1686,"volume":129596,"rsi_14":19.19,"sma_20":1782.25,"sma_60":1850.77,"sma_120":1839.11},{"date":"2025-11-05","open":1680,"high":1688,"low":1620,"close":1669,"volume":140289,"rsi_14":19.1,"sma_20":1776.4,"sma_60":1848.28,"sma_120":1837.86},{"date":"2025-11-06","open":1669,"high":1687,"low":1660,"close":1681,"volume":39397,"rsi_14":20.3,"sma_20":1769.75,"sma_60":1846.15,"sma_120":1836.53},{"date":"2025-11-07","open":1664,"high":1679,"low":1642,"close":1666,"volume":76276,"rsi_14":16.59,"sma_20":1763.8,"sma_60":1843.38,"sma_120":1834.92},{"date":"2025-11-10","open":1663,"high":1685,"low":1663,"close":1683,"volume":92475,"rsi_14":25.24,"sma_20":1759.9,"sma_60":1839.75,"sma_120":1833.29},{"date":"2025-11-11","open":1676,"high":1693,"low":1676,"close":1688,"volume":57858,"rsi_14":18.09,"sma_20":1755.45,"sma_60":1835.33,"sma_120":1831.79},{"date":"2025-11-12","open":1689,"high":1709,"low":1676,"close":1704,"volume":53019,"rsi_14":27.62,"sma_20":1750.25,"sma_60":1831.48,"sma_120":1830.64},{"date":"2025-11-13","open":1704,"high":1710,"low":1690,"close":1710,"volume":52235,"rsi_14":30.27,"sma_20":1746.15,"sma_60":1828.02,"sma_120":1829.78},{"date":"2025-11-14","open":1693,"high":1712,"low":1680,"close":1691,"volume":79563,"rsi_14":28.57,"sma_20":1740.65,"sma_60":1824.38,"sma_120":1828.63},{"date":"2025-11-17","open":1691,"high":1692,"low":1668,"close":1687,"volume":44226,"rsi_14":28.72,"sma_20":1734.65,"sma_60":1820.98,"sma_120":1827.47},{"date":"2025-11-18","open":1686,"high":1686,"low":1648,"close":1662,"volume":50397,"rsi_14":25.81,"sma_20":1728.5,"sma_60":1815.52,"sma_120":1826.47},{"date":"2025-11-19","open":1676,"high":1676,"low":1640,"close":1652,"volume":34303,"rsi_14":28.87,"sma_20":1720.7,"sma_60":1810.4,"sma_120":1825.38},{"date":"2025-11-20","open":1654,"high":1699,"low":1654,"close":1698,"volume":57001,"rsi_14":44.93,"sma_20":1716.35,"sma_60":1806.55,"sma_120":1824.66},{"date":"2025-11-21","open":1703,"high":1717,"low":1670,"close":1709,"volume":95453,"rsi_14":52.07,"sma_20":1712.65,"sma_60":1803.4,"sma_120":1824.12},{"date":"2025-11-24","open":1727,"high":1784,"low":1725,"close":1768,"volume":495386,"rsi_14":65.78,"sma_20":1712.35,"sma_60":1801.42,"sma_120":1823.93},{"date":"2025-11-25","open":1770,"high":1830,"low":1740,"close":1774,"volume":184156,"rsi_14":71.03,"sma_20":1712.6,"sma_60":1799.85,"sma_120":1823.58},{"date":"2025-11-26","open":1786,"high":1810,"low":1780,"close":1799,"volume":171545,"rsi_14":72.45,"sma_20":1714.25,"sma_60":1798.43,"sma_120":1823.43},{"date":"2025-11-27","open":1804,"high":1809,"low":1779,"close":1785,"volume":85644,"rsi_14":72.73,"sma_20":1716.85,"sma_60":1796.58,"sma_120":1823.31},{"date":"2025-11-28","open":1785,"high":1806,"low":1778,"close":1803,"volume":110458,"rsi_14":72.83,"sma_20":1721.0,"sma_60":1795.53,"sma_120":1823.34},{"date":"2025-12-01","open":1803,"high":1814,"low":1780,"close":1806,"volume":59575,"rsi_14":72.62,"sma_20":1726.35,"sma_60":1794.82,"sma_120":1823.29},{"date":"2025-12-02","open":1806,"high":1808,"low":1794,"close":1806,"volume":68541,"rsi_14":70.85,"sma_20":1732.4,"sma_60":1794.07,"sma_120":1823.23},{"date":"2025-12-03","open":1806,"high":1814,"low":1801,"close":1807,"volume":62317,"rsi_14":70.25,"sma_20":1739.35,"sma_60":1793.4,"sma_120":1823.19},{"date":"2025-12-04","open":1804,"high":1806,"low":1769,"close":1787,"volume":72436,"rsi_14":69.96,"sma_20":1744.7,"sma_60":1791.98,"sma_120":1822.97},{"date":"2025-12-05","open":1778,"high":1806,"low":1777,"close":1804,"volume":84583,"rsi_14":73.05,"sma_20":1751.65,"sma_60":1790.38,"sma_120":1822.55},{"date":"2025-12-08","open":1808,"high":1808,"low":1779,"close":1787,"volume":52686,"rsi_14":75.4,"sma_20":1756.9,"sma_60":1788.52,"sma_120":1822.09},{"date":"2025-12-09","open":1787,"high":1788,"low":1747,"close":1779,"volume":49822,"rsi_14":76.02,"sma_20":1761.5,"sma_60":1786.63,"sma_120":1821.47},{"date":"2025-12-10","open":1779,"high":1805,"low":1770,"close":1797,"volume":69521,"rsi_14":72.94,"sma_20":1766.2,"sma_60":1784.67,"sma_120":1821.02},{"date":"2025-12-11","open":1797,"high":1805,"low":1789,"close":1801,"volume":92714,"rsi_14":72.04,"sma_20":1770.8,"sma_60":1782.68,"sma_120":1820.78},{"date":"2025-12-12","open":1801,"high":1842,"low":1801,"close":1832,"volume":180659,"rsi_14":67.58,"sma_20":1777.9,"sma_60":1781.48,"sma_120":1820.87},{"date":"2025-12-15","open":1824,"high":1827,"low":1801,"close":1827,"volume":41517,"rsi_14":64.64,"sma_20":1784.95,"sma_60":1780.72,"sma_120":1820.98},{"date":"2025-12-16","open":1827,"high":1827,"low":1787,"close":1787,"volume":79092,"rsi_14":46.94,"sma_20":1791.25,"sma_60":1779.25,"sma_120":1821.01},{"date":"2025-12-17","open":1792,"high":1800,"low":1769,"close":1775,"volume":94993,"rsi_14":47.42,"sma_20":1797.45,"sma_60":1777.85,"sma_120":1820.67},{"date":"2025-12-18","open":1775,"high":1783,"low":1746,"close":1747,"volume":102114,"rsi_14":36.27,"sma_20":1799.95,"sma_60":1775.92,"sma_120":1820.09},{"date":"2025-12-19","open":1761,"high":1789,"low":1740,"close":1747,"volume":296485,"rsi_14":35.32,"sma_20":1801.9,"sma_60":1774.23,"sma_120":1819.66},{"date":"2025-12-22","open":1741,"high":1761,"low":1718,"close":1719,"volume":352263,"rsi_14":30.87,"sma_20":1799.4,"sma_60":1772.32,"sma_120":1819.07},{"date":"2025-12-23","open":1720,"high":1742,"low":1689,"close":1695,"volume":164849,"rsi_14":27.67,"sma_20":1795.4,"sma_60":1770.17,"sma_120":1818.38},{"date":"2025-12-24","open":1696,"high":1715,"low":1684,"close":1691,"volume":132945,"rsi_14":29.54,"sma_20":1789.95,"sma_60":1768.08,"sma_120":1817.66},{"date":"2025-12-26","open":1692,"high":1707,"low":1658,"close":1658,"volume":715061,"rsi_14":20.95,"sma_20":1783.55,"sma_60":1765.58,"sma_120":1816.58},{"date":"2025-12-29","open":1711,"high":1714,"low":1686,"close":1695,"volume":411525,"rsi_14":30.42,"sma_20":1777.6,"sma_60":1763.68,"sma_120":1815.61},{"date":"2025-12-30","open":1695,"high":1695,"low":1646,"close":1646,"volume":541931,"rsi_14":26.32,"sma_20":1769.05,"sma_60":1761.03,"sma_120":1814.12},{"date":"2026-01-02","open":1648,"high":1689,"low":1648,"close":1680,"volume":183955,"rsi_14":30.0,"sma_20":1762.2,"sma_60":1758.95,"sma_120":1813.06},{"date":"2026-01-05","open":1689,"high":1695,"low":1670,"close":1690,"volume":136664,"rsi_14":31.29,"sma_20":1755.8,"sma_60":1757.18,"sma_120":1812.1},{"date":"2026-01-06","open":1690,"high":1696,"low":1670,"close":1675,"volume":208642,"rsi_14":22.9,"sma_20":1749.65,"sma_60":1754.7,"sma_120":1810.93},{"date":"2026-01-07","open":1675,"high":1688,"low":1655,"close":1660,"volume":135286,"rsi_14":22.19,"sma_20":1741.9,"sma_60":1752.45,"sma_120":1809.62},{"date":"2026-01-08","open":1660,"high":1668,"low":1631,"close":1631,"volume":221656,"rsi_14":22.98,"sma_20":1733.55,"sma_60":1750.12,"sma_120":1808.05},{"date":"2026-01-09","open":1631,"high":1660,"low":1630,"close":1660,"volume":112055,"rsi_14":30.67,"sma_20":1727.05,"sma_60":1748.0,"sma_120":1806.71},{"date":"2026-01-12","open":1669,"high":1678,"low":1646,"close":1664,"volume":148960,"rsi_14":34.44,"sma_20":1719.85,"sma_60":1745.43,"sma_120":1805.4},{"date":"2026-01-13","open":1664,"high":1675,"low":1650,"close":1673,"volume":161281,"rsi_14":36.33,"sma_20":1712.9,"sma_60":1743.28,"sma_120":1804.21},{"date":"2026-01-14","open":1676,"high":1688,"low":1662,"close":1682,"volume":132513,"rsi_14":41.92,"sma_20":1704.85,"sma_60":1741.13,"sma_120":1803.07},{"date":"2026-01-15","open":1690,"high":1690,"low":1669,"close":1682,"volume":185062,"rsi_14":45.69,"sma_20":1697.05,"sma_60":1738.88,"sma_120":1801.97},{"date":"2026-01-16","open":1682,"high":1690,"low":1673,"close":1681,"volume":95399,"rsi_14":46.21,"sma_20":1691.2,"sma_60":1736.98,"sma_120":1800.68},{"date":"2026-01-19","open":1684,"high":1727,"low":1681,"close":1708,"volume":277151,"rsi_14":52.81,"sma_20":1683.45,"sma_60":1733.25,"sma_120":1799.45},{"date":"2026-01-20","open":1697,"high":1736,"low":1694,"close":1731,"volume":202694,"rsi_14":70.73,"sma_20":1682.1,"sma_60":1732.22,"sma_120":1798.3},{"date":"2026-01-21","open":1730,"high":1731,"low":1694,"close":1703,"volume":171458,"rsi_14":55.78,"sma_20":1680.8,"sma_60":1730.85,"sma_120":1796.86},{"date":"2026-01-22","open":1705,"high":1735,"low":1705,"close":1727,"volume":179204,"rsi_14":58.69,"sma_20":1681.9,"sma_60":1729.97,"sma_120":1795.63},{"date":"2026-01-23","open":1740,"high":1783,"low":1733,"close":1780,"volume":430880,"rsi_14":70.92,"sma_20":1685.85,"sma_60":1730.02,"sma_120":1795.13},{"date":"2026-01-26","open":1789,"high":1789,"low":1747,"close":1769,"volume":264236,"rsi_14":72.06,"sma_20":1690.9,"sma_60":1730.43,"sma_120":1794.62},{"date":"2026-01-27","open":1768,"high":1768,"low":1716,"close":1720,"volume":442912,"rsi_14":66.67,"sma_20":1692.15,"sma_60":1730.25,"sma_120":1793.65},{"date":"2026-01-28","open":1722,"high":1732,"low":1707,"close":1715,"volume":388838,"rsi_14":61.32,"sma_20":1695.6,"sma_60":1730.33,"sma_120":1792.53},{"date":"2026-01-29","open":1716,"high":1730,"low":1701,"close":1727,"volume":241303,"rsi_14":62.55,"sma_20":1697.95,"sma_60":1730.85,"sma_120":1791.9},{"date":"2026-01-30","open":1727,"high":1729,"low":1673,"close":1685,"volume":425767,"rsi_14":52.11,"sma_20":1697.7,"sma_60":1730.95,"sma_120":1790.84},{"date":"2026-02-02","open":1685,"high":1700,"low":1662,"close":1671,"volume":263653,"rsi_14":48.1,"sma_20":1697.5,"sma_60":1730.62,"sma_120":1789.53},{"date":"2026-02-03","open":1688,"high":1795,"low":1687,"close":1784,"volume":638215,"rsi_14":62.69,"sma_20":1703.7,"sma_60":1732.42,"sma_120":1789.24},{"date":"2026-02-04","open":1770,"high":1777,"low":1728,"close":1776,"volume":416056,"rsi_14":61.61,"sma_20":1710.95,"sma_60":1734.0,"sma_120":1788.69},{"date":"2026-02-05","open":1773,"high":1793,"low":1741,"close":1773,"volume":343018,"rsi_14":61.17,"sma_20":1716.6,"sma_60":1735.33,"sma_120":1787.54},{"date":"2026-02-06","open":1755,"high":1778,"low":1715,"close":1772,"volume":457756,"rsi_14":58.29,"sma_20":1722.0,"sma_60":1736.57,"sma_120":1785.95},{"date":"2026-02-09","open":1777,"high":1790,"low":1736,"close":1755,"volume":406482,"rsi_14":53.16,"sma_20":1726.1,"sma_60":1737.25,"sma_120":1784.37},{"date":"2026-02-10","open":1755,"high":1770,"low":1738,"close":1757,"volume":183227,"rsi_14":57.63,"sma_20":1729.85,"sma_60":1737.87,"sma_120":1782.94},{"date":"2026-02-11","open":1759,"high":1808,"low":1757,"close":1803,"volume":368704,"rsi_14":60.11,"sma_20":1735.9,"sma_60":1739.57,"sma_120":1781.97},{"date":"2026-02-12","open":1804,"high":1829,"low":1800,"close":1810,"volume":267997,"rsi_14":54.55,"sma_20":1742.35,"sma_60":1741.45,"sma_120":1781.22},{"date":"2026-02-13","open":1810,"high":1825,"low":1787,"close":1814,"volume":295537,"rsi_14":56.97,"sma_20":1749.0,"sma_60":1743.82,"sma_120":1779.67},{"date":"2026-02-19","open":1814,"high":1824,"low":1765,"close":1814,"volume":412632,"rsi_14":67.15,"sma_20":1754.3,"sma_60":1746.35,"sma_120":1778.38},{"date":"2026-02-20","open":1815,"high":2080,"low":1790,"close":1924,"volume":5589407,"rsi_14":77.57,"sma_20":1763.95,"sma_60":1749.95,"sma_120":1778.25},{"date":"2026-02-23","open":1962,"high":2050,"low":1930,"close":2000,"volume":1705539,"rsi_14":80.81,"sma_20":1778.8,"sma_60":1754.63,"sma_120":1779.02},{"date":"2026-02-24","open":2000,"high":2040,"low":1970,"close":2030,"volume":702564,"rsi_14":90.02,"sma_20":1793.95,"sma_60":1758.82,"sma_120":1780.12},{"date":"2026-02-25","open":2045,"high":2045,"low":1941,"close":1945,"volume":758730,"rsi_14":77.29,"sma_20":1802.2,"sma_60":1761.48,"sma_120":1780.67},{"date":"2026-02-26","open":1939,"high":1949,"low":1899,"close":1906,"volume":538462,"rsi_14":64.25,"sma_20":1809.05,"sma_60":1761.17,"sma_120":1778.88},{"date":"2026-02-27","open":1898,"high":1934,"low":1892,"close":1898,"volume":345672,"rsi_14":64.25,"sma_20":1817.95,"sma_60":1764.78,"sma_120":1780.68},{"date":"2026-03-03","open":1875,"high":1940,"low":1869,"close":1885,"volume":598093,"rsi_14":62.79,"sma_20":1826.45,"sma_60":1765.97,"sma_120":1780.75},{"date":"2026-03-04","open":1850,"high":1884,"low":1680,"close":1695,"volume":883758,"rsi_14":43.86,"sma_20":1824.85,"sma_60":1763.93,"sma_120":1779.38},{"date":"2026-03-05","open":1800,"high":1831,"low":1770,"close":1809,"volume":534816,"rsi_14":53.73,"sma_20":1831.05,"sma_60":1763.8,"sma_120":1778.93},{"date":"2026-03-06","open":1791,"high":1816,"low":1749,"close":1802,"volume":306427,"rsi_14":53.09,"sma_20":1837.6,"sma_60":1763.53,"sma_120":1778.47},{"date":"2026-03-09","open":1749,"high":1770,"low":1710,"close":1754,"volume":292412,"rsi_14":46.65,"sma_20":1836.1,"sma_60":1762.8,"sma_120":1777.39},{"date":"2026-03-10","open":1802,"high":1838,"low":1782,"close":1835,"volume":239614,"rsi_14":51.55,"sma_20":1839.05,"sma_60":1763.13,"sma_120":1776.76},{"date":"2026-03-11","open":1835,"high":1867,"low":1810,"close":1831,"volume":442652,"rsi_14":51.06,"sma_20":1841.95,"sma_60":1763.68,"sma_120":1776.1},{"date":"2026-03-12","open":1831,"high":1900,"low":1819,"close":1898,"volume":346708,"rsi_14":54.82,"sma_20":1848.25,"sma_60":1765.48,"sma_120":1776.06},{"date":"2026-03-13","open":1871,"high":1940,"low":1851,"close":1917,"volume":359484,"rsi_14":49.55,"sma_20":1856.35,"sma_60":1767.3,"sma_120":1775.98},{"date":"2026-03-16","open":1917,"high":1917,"low":1863,"close":1872,"volume":213936,"rsi_14":41.47,"sma_20":1862.1,"sma_60":1765.6,"sma_120":1773.54},{"date":"2026-03-17","open":1878,"high":1909,"low":1878,"close":1891,"volume":252637,"rsi_14":40.6,"sma_20":1866.5,"sma_60":1769.1,"sma_120":1775.29},{"date":"2026-03-18","open":1893,"high":1903,"low":1870,"close":1889,"volume":282379,"rsi_14":45.73,"sma_20":1870.45,"sma_60":1769.95,"sma_120":1775.33},{"date":"2026-03-19","open":1873,"high":1882,"low":1845,"close":1872,"volume":173858,"rsi_14":47.32,"sma_20":1873.35,"sma_60":1771.18,"sma_120":1775.22},{"date":"2026-03-20","open":1876,"high":1982,"low":1873,"close":1970,"volume":771132,"rsi_14":54.97,"sma_20":1881.15,"sma_60":1774.25,"sma_120":1776.05},{"date":"2026-03-23","open":1950,"high":1963,"low":1898,"close":1906,"volume":440158,"rsi_14":51.35,"sma_20":1880.25,"sma_60":1776.72,"sma_120":1776.32},{"date":"2026-03-24","open":1932,"high":1995,"low":1926,"close":1988,"volume":647436,"rsi_14":71.96,"sma_20":1879.65,"sma_60":1780.55,"sma_120":1777.39},{"date":"2026-03-25","open":2000,"high":2050,"low":1977,"close":2035,"volume":423031,"rsi_14":68.83,"sma_20":1879.9,"sma_60":1785.65,"sma_120":1778.98},{"date":"2026-03-26","open":2035,"high":2035,"low":1915,"close":1920,"volume":348956,"rsi_14":58.33,"sma_20":1878.65,"sma_60":1789.23,"sma_120":1779.7},{"date":"2026-03-27","open":1911,"high":1920,"low":1872,"close":1911,"volume":263950,"rsi_14":61.73,"sma_20":1878.9,"sma_60":1792.73,"sma_120":1780.41},{"date":"2026-03-30","open":1877,"high":1892,"low":1846,"close":1887,"volume":234461,"rsi_14":54.25,"sma_20":1878.35,"sma_60":1796.38,"sma_120":1780.98},{"date":"2026-03-31","open":1880,"high":1909,"low":1840,"close":1841,"volume":230021,"rsi_14":50.76,"sma_20":1876.15,"sma_60":1798.82,"sma_120":1781.25},{"date":"2026-04-01","open":1887,"high":2045,"low":1887,"close":2035,"volume":1222531,"rsi_14":58.77,"sma_20":1893.15,"sma_60":1805.3,"sma_120":1783.17},{"date":"2026-04-02","open":2050,"high":2070,"low":1903,"close":1922,"volume":726251,"rsi_14":50.29,"sma_20":1898.8,"sma_60":1809.33,"sma_120":1784.14},{"date":"2026-04-03","open":1941,"high":2025,"low":1941,"close":2000,"volume":349414,"rsi_14":57.05,"sma_20":1908.7,"sma_60":1814.5,"sma_120":1785.84},{"date":"2026-04-06","open":2050,"high":2145,"low":1990,"close":2125,"volume":1412515,"rsi_14":61.54,"sma_20":1927.25,"sma_60":1822.0,"sma_120":1788.35},{"date":"2026-04-07","open":2170,"high":2170,"low":2040,"close":2080,"volume":1219976,"rsi_14":59.04,"sma_20":1939.5,"sma_60":1829.0,"sma_120":1790.72},{"date":"2026-04-08","open":2195,"high":2700,"low":2150,"close":2700,"volume":17999831,"rsi_14":74.94,"sma_20":1982.95,"sma_60":1846.82,"sma_120":1798.47},{"date":"2026-04-09","open":2455,"high":3425,"low":2455,"close":2945,"volume":51079713,"rsi_14":76.98,"sma_20":2035.3,"sma_60":1868.23,"sma_120":1808.12},{"date":"2026-04-10","open":3145,"high":3290,"low":2960,"close":3030,"volume":9851579,"rsi_14":80.74,"sma_20":2090.95,"sma_60":1891.0,"sma_120":1818.22},{"date":"2026-04-13","open":2870,"high":3005,"low":2870,"close":3005,"volume":1847312,"rsi_14":78.71,"sma_20":2147.6,"sma_60":1913.2,"sma_120":1828.24},{"date":"2026-04-14","open":3060,"high":3160,"low":3020,"close":3160,"volume":2699410,"rsi_14":79.94,"sma_20":2211.05,"sma_60":1937.83,"sma_120":1839.48},{"date":"2026-04-15","open":3270,"high":3345,"low":3270,"close":3295,"volume":2771981,"rsi_14":86.2,"sma_20":2281.35,"sma_60":1964.72,"sma_120":1851.8},{"date":"2026-04-16","open":3310,"high":3380,"low":2965,"close":3025,"volume":5317510,"rsi_14":75.79,"sma_20":2339.0,"sma_60":1987.12,"sma_120":1862.05},{"date":"2026-04-17","open":3015,"high":3570,"low":2950,"close":3280,"volume":18525851,"rsi_14":79.13,"sma_20":2404.5,"sma_60":2013.32,"sma_120":1874.23},{"date":"2026-04-20","open":3130,"high":3270,"low":3045,"close":3145,"volume":2996282,"rsi_14":76.29,"sma_20":2466.45,"sma_60":2036.88,"sma_120":1885.48},{"date":"2026-04-21","open":3230,"high":3820,"low":3190,"close":3490,"volume":26852841,"rsi_14":77.65,"sma_20":2541.55,"sma_60":2066.67,"sma_120":1899.62},{"date":"2026-04-22","open":3360,"high":3800,"low":3260,"close":3560,"volume":11740904,"rsi_14":81.65,"sma_20":2617.8,"sma_60":2097.22,"sma_120":1914.42},{"date":"2026-04-23","open":3560,"high":3665,"low":3415,"close":3440,"volume":3523706,"rsi_14":77.38,"sma_20":2693.8,"sma_60":2124.88,"sma_120":1928.25},{"date":"2026-04-24","open":3430,"high":3470,"low":3320,"close":3360,"volume":2014463,"rsi_14":73.89,"sma_20":2766.25,"sma_60":2151.4,"sma_120":1941.44},{"date":"2026-04-27","open":3280,"high":3355,"low":3125,"close":3185,"volume":2906205,"rsi_14":70.35,"sma_20":2831.15,"sma_60":2175.82,"sma_120":1953.45},{"date":"2026-04-28","open":3230,"high":3460,"low":3140,"close":3145,"volume":4208156,"rsi_14":60.42,"sma_20":2896.35,"sma_60":2199.65,"sma_120":1965.23},{"date":"2026-04-29","open":3155,"high":3165,"low":3100,"close":3150,"volume":1181471,"rsi_14":55.41,"sma_20":2952.1,"sma_60":2223.37,"sma_120":1977.11},{"date":"2026-04-30","open":3130,"high":3160,"low":3070,"close":3110,"volume":1167107,"rsi_14":48.5,"sma_20":3213.5,"sma_60":2525.85,"sma_120":2202.85},{"date":"2026-05-04","open":3110,"high":3150,"low":3035,"close":3080,"volume":1497093,"rsi_14":52.02,"sma_20":3065.5,"sma_60":2270.6,"sma_120":2000.69},{"date":"2026-05-06","open":3145,"high":3195,"low":3070,"close":3115,"volume":2033248,"rsi_14":48.7,"sma_20":3115.0,"sma_60":2292.78,"sma_120":2012.56},{"date":"2026-05-07","open":3415,"high":4045,"low":3235,"close":3860,"volume":56504813,"rsi_14":62.05,"sma_20":3204.0,"sma_60":2327.52,"sma_120":2030.76},{"date":"2026-05-08","open":3605,"high":3665,"low":3410,"close":3600,"volume":9586592,"rsi_14":62.31,"sma_20":3249.0,"sma_60":2357.97,"sma_120":2046.65},{"date":"2026-05-11","open":3455,"high":3465,"low":3235,"close":3235,"volume":4306269,"rsi_14":49.08,"sma_20":3263.5,"sma_60":2382.35,"sma_120":2059.46},{"date":"2026-05-12","open":3180,"high":3305,"low":3030,"close":3085,"volume":3725058,"rsi_14":48.78,"sma_20":3266.25,"sma_60":2404.52,"sma_120":2070.88},{"date":"2026-05-13","open":3020,"high":3040,"low":2940,"close":3000,"volume":1515312,"rsi_14":38.86,"sma_20":3266.0,"sma_60":2425.23,"sma_120":2081.55},{"date":"2026-05-14","open":3000,"high":3060,"low":2910,"close":2950,"volume":1986106,"rsi_14":36.01,"sma_20":3255.5,"sma_60":2444.35,"sma_120":2091.96},{"date":"2026-05-15","open":3055,"high":3065,"low":2775,"close":2835,"volume":2418384,"rsi_14":36.09,"sma_20":3232.5,"sma_60":2461.43,"sma_120":2101.44},{"date":"2026-05-18","open":2715,"high":2755,"low":2570,"close":2650,"volume":1791882,"rsi_14":34.43,"sma_20":3213.75,"sma_60":2475.37,"sma_120":2109.59},{"date":"2026-05-19","open":2660,"high":2745,"low":2575,"close":2675,"volume":1066554,"rsi_14":38.03,"sma_20":3183.5,"sma_60":2489.72,"sma_120":2118.03},{"date":"2026-05-20","open":2665,"high":2670,"low":2515,"close":2560,"volume":759936,"rsi_14":36.73,"sma_20":3154.25,"sma_60":2500.32,"sma_120":2125.13},{"date":"2026-05-21","open":2770,"high":2985,"low":2725,"close":2750,"volume":3079207,"rsi_14":41.63,"sma_20":3117.25,"sma_60":2512.82,"sma_120":2133.72},{"date":"2026-05-22","open":2885,"high":2950,"low":2795,"close":2905,"volume":1426346,"rsi_14":45.91,"sma_20":3084.5,"sma_60":2527.4,"sma_120":2143.11},{"date":"2026-05-26","open":3000,"high":3070,"low":2820,"close":2870,"volume":1723377,"rsi_14":45.82,"sma_20":3056.0,"sma_60":2542.82,"sma_120":2152.15},{"date":"2026-05-27","open":2830,"high":2845,"low":2680,"close":2700,"volume":1088199,"rsi_14":42.16,"sma_20":3023.0,"sma_60":2556.05,"sma_120":2159.57},{"date":"2026-05-28","open":2680,"high":2695,"low":2460,"close":2575,"volume":1312571,"rsi_14":18.27,"sma_20":2992.5,"sma_60":2567.33,"sma_120":2166.06},{"date":"2026-05-29","open":2730,"high":2930,"low":2560,"close":2830,"volume":3993138,"rsi_14":30.94,"sma_20":2976.75,"sma_60":2583.08,"sma_120":2174.53},{"date":"2026-06-01","open":2660,"high":2670,"low":2530,"close":2550,"volume":1261165,"rsi_14":32.3,"sma_20":2946.75,"sma_60":2597.33,"sma_120":2180.63},{"date":"2026-06-02","open":2485,"high":2615,"low":2420,"close":2595,"volume":1035313,"rsi_14":36.61,"sma_20":2921.0,"sma_60":2610.43,"sma_120":2187.12},{"date":"2026-06-04","open":2550,"high":2660,"low":2535,"close":2600,"volume":752190,"rsi_14":38.57,"sma_20":2897.0,"sma_60":2623.73,"sma_120":2193.63},{"date":"2026-06-05","open":2530,"high":2570,"low":2460,"close":2530,"volume":790105,"rsi_14":38.14,"sma_20":2867.75,"sma_60":2636.67,"sma_120":2199.73},{"date":"2026-06-08","open":2265,"high":2400,"low":2250,"close":2255,"volume":781414,"rsi_14":34.97,"sma_20":2787.5,"sma_60":2643.67,"sma_120":2203.4},{"date":"2026-06-09","open":2290,"high":2495,"low":2280,"close":2485,"volume":1009539,"rsi_14":45.82,"sma_20":2731.75,"sma_60":2654.57,"sma_120":2209.12},{"date":"2026-06-10","open":2400,"high":2500,"low":2370,"close":2440,"volume":708372,"rsi_14":44.11,"sma_20":2692.0,"sma_60":2663.6,"sma_120":2214.54},{"date":"2026-06-11","open":2345,"high":2370,"low":2265,"close":2280,"volume":738590,"rsi_14":43.14,"sma_20":2651.75,"sma_60":2669.65,"sma_120":2218.47},{"date":"2026-06-12","open":2690,"high":2930,"low":2555,"close":2650,"volume":4617164,"rsi_14":47.75,"sma_20":2634.25,"sma_60":2682.62,"sma_120":2225.46},{"date":"2026-06-15","open":2900,"high":2900,"low":2550,"close":2560,"volume":2868779,"rsi_14":42.0,"sma_20":2614.75,"sma_60":2693.77,"sma_120":2231.43},{"date":"2026-06-16","open":2530,"high":2965,"low":2435,"close":2635,"volume":5733369,"rsi_14":44.65,"sma_20":2604.75,"sma_60":2706.2,"sma_120":2238.07},{"date":"2026-06-17","open":2700,"high":2705,"low":2525,"close":2550,"volume":1182352,"rsi_14":50.75,"sma_20":2567.25,"sma_60":2785.5,"sma_120":2289.12},{"date":"2026-06-18","open":2550,"high":2560,"low":2305,"close":2325,"volume":1357224,"rsi_14":44.34,"sma_20":2582.25,"sma_60":2723.42,"sma_120":2248.83},{"date":"2026-06-19","open":2325,"high":2325,"low":2075,"close":2110,"volume":1359178,"rsi_14":33.41,"sma_20":2559.75,"sma_60":2726.82,"sma_120":2251.77},{"date":"2026-06-22","open":2055,"high":2260,"low":2030,"close":2110,"volume":1440195,"rsi_14":38.36,"sma_20":2527.75,"sma_60":2728.85,"sma_120":2254.7},{"date":"2026-06-23","open":2110,"high":2135,"low":1959,"close":1959,"volume":945314,"rsi_14":34.07,"sma_20":2480.45,"sma_60":2727.58,"sma_120":2256.62},{"date":"2026-06-24","open":1950,"high":2010,"low":1895,"close":1895,"volume":1080638,"rsi_14":32.85,"sma_20":2431.7,"sma_60":2727.17,"sma_120":2258.2},{"date":"2026-06-25","open":1895,"high":1959,"low":1807,"close":1820,"volume":874896,"rsi_14":32.77,"sma_20":2387.7,"sma_60":2725.65,"sma_120":2259.19},{"date":"2026-06-26","open":1770,"high":1795,"low":1669,"close":1715,"volume":1005758,"rsi_14":35.71,"sma_20":2344.7,"sma_60":2722.78,"sma_120":2259.58},{"date":"2026-06-29","open":1691,"high":1890,"low":1691,"close":1878,"volume":699372,"rsi_14":33.35,"sma_20":2297.1,"sma_60":2723.4,"sma_120":2261.11},{"date":"2026-06-30","open":1879,"high":1896,"low":1815,"close":1831,"volume":298101,"rsi_14":33.32,"sma_20":2261.15,"sma_60":2720.0,"sma_120":2262.65},{"date":"2026-07-01","open":1821,"high":1920,"low":1808,"close":1889,"volume":569106,"rsi_14":38.65,"sma_20":2225.85,"sma_60":2719.45,"sma_120":2264.39},{"date":"2026-07-02","open":1877,"high":1981,"low":1818,"close":1867,"volume":979017,"rsi_14":21.53,"sma_20":2189.2,"sma_60":2717.23,"sma_120":2265.87},{"date":"2026-07-03","open":1840,"high":1880,"low":1765,"close":1880,"volume":509562,"rsi_14":23.81,"sma_20":2156.7,"sma_60":2713.15,"sma_120":2267.57},{"date":"2026-07-06","open":1850,"high":1895,"low":1811,"close":1866,"volume":355567,"rsi_14":18.92,"sma_20":2137.25,"sma_60":2709.58,"sma_120":2269.29},{"date":"2026-07-07","open":1870,"high":1960,"low":1800,"close":1844,"volume":842434,"rsi_14":19.93,"sma_20":2105.2,"sma_60":2695.32,"sma_120":2271.07},{"date":"2026-07-08","open":1782,"high":1841,"low":1706,"close":1726,"volume":514838,"rsi_14":21.93,"sma_20":2069.5,"sma_60":2675.0,"sma_120":2271.62},{"date":"2026-07-09","open":1686,"high":1750,"low":1656,"close":1705,"volume":448148,"rsi_14":26.8,"sma_20":2040.75,"sma_60":2652.92,"sma_120":2271.96},{"date":"2026-07-10","open":1700,"high":1815,"low":1700,"close":1788,"volume":365678,"rsi_14":33.16,"sma_20":1997.65,"sma_60":2632.63,"sma_120":2272.92},{"date":"2026-07-13","open":1792,"high":1827,"low":1650,"close":1650,"volume":508451,"rsi_14":33.62,"sma_20":1952.15,"sma_60":2607.47,"sma_120":2272.65},{"date":"2026-07-14","open":1635,"high":1659,"low":1562,"close":1638,"volume":610253,"rsi_14":35.58,"sma_20":1902.3,"sma_60":2579.85,"sma_120":2272.28},{"date":"2026-07-15","open":1655,"high":1720,"low":1655,"close":1717,"volume":338680,"rsi_14":44.25,"sma_20":1860.65,"sma_60":2558.05,"sma_120":2272.58},{"date":"2026-07-16","open":1705,"high":1705,"low":1620,"close":1653,"volume":189987,"rsi_14":46.37,"sma_20":1827.05,"sma_60":2530.93,"sma_120":2272.12},{"date":"2026-07-20","open":1660,"high":1660,"low":1582,"close":1586,"volume":279622,"rsi_14":30.74,"sma_20":1800.85,"sma_60":2504.95,"sma_120":2270.92},{"date":"2026-07-21","open":1555,"high":1615,"low":1552,"close":1592,"volume":326708,"rsi_14":33.33,"sma_20":1774.95,"sma_60":2473.32,"sma_120":2269.99},{"date":"2026-07-22","open":1612,"high":1657,"low":1591,"close":1591,"volume":259782,"rsi_14":27.42,"sma_20":1756.55,"sma_60":2440.5,"sma_120":2268.86},{"date":"2026-07-23","open":1594,"high":1680,"low":1594,"close":1680,"volume":259390,"rsi_14":37.14,"sma_20":1745.8,"sma_60":2411.17,"sma_120":2268.03},{"date":"2026-07-24","open":1661,"high":1679,"low":1615,"close":1615,"volume":246404,"rsi_14":32.99,"sma_20":1735.55,"sma_60":2382.08,"sma_120":2266.74},{"date":"2026-07-27","open":1640,"high":1680,"low":1615,"close":1639,"volume":176669,"rsi_14":35.61,"sma_20":1731.75,"sma_60":2356.32,"sma_120":2266.07},{"date":"2026-07-28","open":1611,"high":1635,"low":1534,"close":1552,"volume":333242,"rsi_14":32.9,"sma_20":1715.45,"sma_60":2329.77,"sma_120":2264.71},{"date":"2026-07-29","open":1553,"high":1594,"low":1405,"close":1440,"volume":564625,"rsi_14":33.14,"sma_20":1695.9,"sma_60":2301.27,"sma_120":2262.32},{"date":"2026-07-30","open":1330,"high":1490,"low":1330,"close":1443,"volume":346360,"rsi_14":34.22,"sma_20":1673.6,"sma_60":2273.48,"sma_120":2260.3},{"date":"2026-07-31","open":1466,"high":1586,"low":1466,"close":1574,"volume":331432,"rsi_14":37.81,"sma_20":1658.95,"sma_60":2248.38,"sma_120":2259.49},{"date":"2026-08-03","open":1570,"high":1725,"low":1570,"close":1610,"volume":250939,"rsi_14":47.42,"sma_20":1645.45,"sma_60":2223.3,"sma_120":2258.04},{"date":"2026-08-04","open":1614,"high":1693,"low":1614,"close":1678,"volume":276468,"rsi_14":52.4,"sma_20":1636.05,"sma_60":2186.93,"sma_120":2257.22},{"date":"2026-08-05","open":1720,"high":1788,"low":1710,"close":1780,"volume":378317,"rsi_14":53.68,"sma_20":1632.85,"sma_60":2156.6,"sma_120":2257.28},{"date":"2026-08-06","open":1770,"high":1801,"low":1727,"close":1776,"volume":373070,"rsi_14":57.74,"sma_20":1635.35,"sma_60":2132.28,"sma_120":2257.32},{"date":"2026-08-07","open":1780,"high":1783,"low":1720,"close":1755,"volume":270589,"rsi_14":61.28,"sma_20":1637.85,"sma_60":2110.12,"sma_120":2257.32},{"date":"2026-08-10","open":1760,"high":1847,"low":1750,"close":1841,"volume":301809,"rsi_14":65.02,"sma_20":1640.5,"sma_60":2090.8,"sma_120":2258.02},{"date":"2026-08-11","open":1823,"high":1884,"low":1820,"close":1854,"volume":395374,"rsi_14":65.64,"sma_20":1650.7,"sma_60":2072.53,"sma_120":2258.44},{"date":"2026-08-12","open":1885,"high":1907,"low":1828,"close":1890,"volume":335063,"rsi_14":63.32,"sma_20":1663.3,"sma_60":2056.78,"sma_120":2259.11},{"date":"2026-08-13","open":1909,"high":1914,"low":1851,"close":1885,"volume":240511,"rsi_14":68.54,"sma_20":1671.7,"sma_60":2044.03,"sma_120":2259.7},{"date":"2026-08-14","open":1890,"high":1908,"low":1825,"close":1874,"volume":174263,"rsi_14":66.43,"sma_20":1682.75,"sma_60":2030.68,"sma_120":2260.2},{"date":"2026-08-18","open":1879,"high":1879,"low":1793,"close":1805,"volume":249494,"rsi_14":68.15,"sma_20":1693.7,"sma_60":2018.1,"sma_120":2259.21},{"date":"2026-08-19","open":1805,"high":1805,"low":1745,"close":1774,"volume":143752,"rsi_14":77.11,"sma_20":1702.8,"sma_60":2001.83,"sma_120":2257.32},{"date":"2026-08-20","open":1776,"high":1810,"low":1766,"close":1777,"volume":107973,"rsi_14":77.11,"sma_20":1712.1,"sma_60":1983.03,"sma_120":2255.22},{"date":"2026-08-21","open":1777,"high":1777,"low":1712,"close":1732,"volume":233416,"rsi_14":64.91,"sma_20":1714.7,"sma_60":1964.07,"sma_120":2253.44},{"date":"2026-08-24","open":1760,"high":1775,"low":1720,"close":1771,"volume":81525,"rsi_14":65.1,"sma_20":1722.5,"sma_60":1948.58,"sma_120":2252.32},{"date":"2026-08-25","open":1740,"high":1845,"low":1721,"close":1835,"volume":164422,"rsi_14":64.84,"sma_20":1732.3,"sma_60":1936.25,"sma_120":2251.79},{"date":"2026-08-26","open":1950,"high":2140,"low":1864,"close":1977,"volume":2852355,"rsi_14":67.31,"sma_20":1753.55,"sma_60":1922.03,"sma_120":2252.56},{"date":"2026-08-27","open":1960,"high":2020,"low":1923,"close":1970,"volume":466729,"rsi_14":66.96,"sma_20":1780.05,"sma_60":1912.37,"sma_120":2254.85},{"date":"2026-08-28","open":1972,"high":2010,"low":1917,"close":1938,"volume":290961,"rsi_14":65.69,"sma_20":1804.8,"sma_60":1901.42,"sma_120":2255.93},{"date":"2026-08-31","open":1870,"high":1925,"low":1847,"close":1894,"volume":618060,"rsi_14":54.9,"sma_20":1820.8,"sma_60":1889.65,"sma_120":2256.69},{"date":"2026-09-01","open":1861,"high":1882,"low":1812,"close":1836,"volume":311744,"rsi_14":48.46,"sma_20":1832.1,"sma_60":1878.08,"sma_120":2257.38},{"date":"2026-09-02","open":1819,"high":1890,"low":1800,"close":1817,"volume":133872,"rsi_14":43.59,"sma_20":1839.05,"sma_60":1870.78,"sma_120":2257.22},{"date":"2026-09-03","open":1820,"high":1940,"low":1806,"close":1867,"volume":534568,"rsi_14":48.53,"sma_20":1843.4,"sma_60":1860.48,"sma_120":2257.53},{"date":"2026-09-04","open":1868,"high":1896,"low":1832,"close":1893,"volume":206938,"rsi_14":51.51,"sma_20":1849.25,"sma_60":1851.37,"sma_120":2257.48},{"date":"2026-09-07","open":1885,"high":1898,"low":1851,"close":1875,"volume":184385,"rsi_14":56.06,"sma_20":1855.25,"sma_60":1844.62,"sma_120":2257.13},{"date":"2026-09-08","open":1875,"high":1920,"low":1867,"close":1872,"volume":282224,"rsi_14":58.91,"sma_20":1856.8,"sma_60":1831.65,"sma_120":2257.13},{"date":"2026-09-09","open":1872,"high":1915,"low":1867,"close":1899,"volume":195991,"rsi_14":60.63,"sma_20":1859.05,"sma_60":1820.63,"sma_120":2257.2},{"date":"2026-09-10","open":1883,"high":1916,"low":1855,"close":1907,"volume":159770,"rsi_14":66.29,"sma_20":1859.9,"sma_60":1808.5,"sma_120":2257.35},{"date":"2026-09-11","open":1860,"high":1910,"low":1858,"close":1873,"volume":124352,"rsi_14":59.59,"sma_20":1859.3,"sma_60":1797.22,"sma_120":2257.36},{"date":"2026-09-14","open":1872,"high":1872,"low":1800,"close":1805,"volume":187623,"rsi_14":47.2,"sma_20":1855.85,"sma_60":1788.55,"sma_120":2255.98},{"date":"2026-09-15","open":1826,"high":1849,"low":1791,"close":1810,"volume":161498,"rsi_14":29.07,"sma_20":1856.1,"sma_60":1783.55,"sma_120":2255.18},{"date":"2026-09-16","open":1815,"high":1830,"low":1785,"close":1813,"volume":133931,"rsi_14":30.13,"sma_20":1858.05,"sma_60":1778.6,"sma_120":2253.72},{"date":"2026-09-17","open":1813,"high":1860,"low":1800,"close":1832,"volume":195044,"rsi_14":36.13,"sma_20":1860.8,"sma_60":1776.48,"sma_120":2252.03},{"date":"2026-09-18","open":1822,"high":1872,"low":1814,"close":1843,"volume":368696,"rsi_14":42.69,"sma_20":1866.35,"sma_60":1775.62,"sma_120":2251.39},{"date":"2026-09-21","open":1847,"high":1848,"low":1785,"close":1810,"volume":215280,"rsi_14":45.99,"sma_20":1868.3,"sma_60":1775.45,"sma_120":2250.55},{"date":"2026-09-22","open":1810,"high":1889,"low":1810,"close":1839,"volume":202885,"rsi_14":53.29,"sma_20":1868.5,"sma_60":1777.52,"sma_120":2250.15},{"date":"2026-09-23","open":1863,"high":1863,"low":1816,"close":1830,"volume":142090,"rsi_14":43.69,"sma_20":1861.15,"sma_60":1776.72,"sma_120":2250.06},{"date":"2026-09-28","open":1828,"high":1838,"low":1803,"close":1830,"volume":133832,"rsi_14":38.2,"sma_20":1854.15,"sma_60":1776.7,"sma_120":2248.35},{"date":"2026-09-29","open":1832,"high":1832,"low":1789,"close":1805,"volume":171134,"rsi_14":37.23,"sma_20":1847.5,"sma_60":1775.3,"sma_120":2247.38},{"date":"2026-09-30","open":1810,"high":1854,"low":1805,"close":1838,"volume":131293,"rsi_14":44.41,"sma_20":1844.7,"sma_60":1774.82,"sma_120":2246.03},{"date":"2026-10-01","open":1840,"high":1861,"low":1828,"close":1855,"volume":117602,"rsi_14":42.52,"sma_20":1845.65,"sma_60":1774.4,"sma_120":2243.78},{"date":"2026-10-02","open":1840,"high":1870,"low":1840,"close":1870,"volume":156496,"rsi_14":43.85,"sma_20":1848.3,"sma_60":1774.47,"sma_120":2242.03},{"date":"2026-10-06","open":1859,"high":1879,"low":1839,"close":1855,"volume":183576,"rsi_14":46.81,"sma_20":1847.7,"sma_60":1774.65,"sma_120":2234.98},{"date":"2026-10-07","open":1854,"high":1854,"low":1815,"close":1815,"volume":118875,"rsi_14":51.97,"sma_20":1843.8,"sma_60":1776.13,"sma_120":2225.57},{"date":"2026-10-08","open":1841,"high":1841,"low":1771,"close":1789,"volume":169103,"rsi_14":46.18,"sma_20":1839.5,"sma_60":1777.53,"sma_120":2215.22},{"date":"2026-10-12","open":1774,"high":1800,"low":1713,"close":1728,"volume":141949,"rsi_14":37.24,"sma_20":1832.3,"sma_60":1776.53,"sma_120":2204.58},{"date":"2026-10-13","open":1728,"high":1728,"low":1650,"close":1718,"volume":174179,"rsi_14":32.41,"sma_20":1823.25,"sma_60":1777.67,"sma_120":2192.57},{"date":"2026-10-14","open":1707,"high":1749,"low":1691,"close":1711,"volume":69524,"rsi_14":29.38,"sma_20":1813.45,"sma_60":1778.88,"sma_120":2179.37},{"date":"2026-10-15","open":1663,"high":1690,"low":1600,"close":1639,"volume":245771,"rsi_14":26.18,"sma_20":1801.75,"sma_60":1777.58,"sma_120":2167.82},{"date":"2026-10-16","open":1630,"high":1845,"low":1630,"close":1701,"volume":98488,"rsi_14":32.4,"sma_20":1796.55,"sma_60":1778.38,"sma_120":2154.66},{"date":"2026-10-19","open":1637,"high":1740,"low":1637,"close":1740,"volume":64457,"rsi_14":39.34,"sma_20":1793.05,"sma_60":1780.95,"sma_120":2142.95},{"date":"2026-10-20","open":1721,"high":1735,"low":1675,"close":1697,"volume":91295,"rsi_14":35.7,"sma_20":1787.25,"sma_60":1782.7,"sma_120":2128.01},{"date":"2026-10-21","open":1711,"high":1755,"low":1700,"close":1745,"volume":97747,"rsi_14":43.85,"sma_20":1782.9,"sma_60":1785.27,"sma_120":2112.88},{"date":"2026-10-22","open":1741,"high":1840,"low":1719,"close":1760,"volume":373458,"rsi_14":41.7,"sma_20":1778.75,"sma_60":1786.6,"sma_120":2098.88},{"date":"2026-10-23","open":1747,"high":1753,"low":1698,"close":1749,"volume":153395}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":248.02740374981963,"pbr":0.52,"per":7.05,"roa":1.78,"roe":2.52,"grade":"C","comment":"PER 6.98배, ROE 2.52%","revenue":244908888522.0,"analysis":"PER 7.0배입니다. ROE 2.5%입니다. 시가총액 1079.82억. 매출 2449.09억, 영업이익 195.33억.","eps_basis":"TTM","debt_ratio":0.415632730429735,"market_cap":109104752031,"net_income":18543233239.0,"total_debt":87414935098.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.29,"total_assets":297732671643.0,"total_equity":210317736545.0,"profit_margin":7.57,"revenue_basis":"TTM","dividend_yield":0.29,"net_income_basis":"TTM","operating_income":19532696972.0,"operating_margin":7.98,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1749.0,"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":2075.0},{"date":"2016-10-25","close":2035.0},{"date":"2016-10-26","close":2025.0},{"date":"2016-10-27","close":2060.0},{"date":"2016-10-28","close":2015.0},{"date":"2016-10-31","close":2045.0},{"date":"2016-11-01","close":2055.0},{"date":"2016-11-02","close":1875.0},{"date":"2016-11-03","close":1865.0},{"date":"2016-11-04","close":1905.0},{"date":"2016-11-07","close":1985.0},{"date":"2016-11-08","close":1965.0},{"date":"2016-11-09","close":1820.0},{"date":"2016-11-10","close":1915.0},{"date":"2016-11-11","close":1990.0},{"date":"2016-11-14","close":2130.0},{"date":"2016-11-15","close":2135.0},{"date":"2016-11-16","close":2150.0},{"date":"2016-11-17","close":2155.0},{"date":"2016-11-18","close":2130.0},{"date":"2016-11-21","close":2050.0},{"date":"2016-11-22","close":2090.0},{"date":"2016-11-23","close":1920.0},{"date":"2016-11-24","close":1935.0},{"date":"2016-11-25","close":1910.0},{"date":"2016-11-28","close":1840.0},{"date":"2016-11-29","close":1860.0},{"date":"2016-11-30","close":1885.0},{"date":"2016-12-01","close":1860.0},{"date":"2016-12-02","close":1875.0},{"date":"2016-12-05","close":1895.0},{"date":"2016-12-06","close":1900.0},{"date":"2016-12-07","close":1900.0},{"date":"2016-12-08","close":1920.0},{"date":"2016-12-09","close":1955.0},{"date":"2016-12-12","close":1950.0},{"date":"2016-12-13","close":2000.0},{"date":"2016-12-14","close":1980.0},{"date":"2016-12-15","close":1980.0},{"date":"2016-12-16","close":1975.0},{"date":"2016-12-19","close":2010.0},{"date":"2016-12-20","close":2000.0},{"date":"2016-12-21","close":2055.0},{"date":"2016-12-22","close":2065.0},{"date":"2016-12-23","close":2045.0},{"date":"2016-12-26","close":1995.0},{"date":"2016-12-27","close":2035.0},{"date":"2016-12-28","close":2025.0},{"date":"2016-12-29","close":2015.0},{"date":"2017-01-02","close":2020.0},{"date":"2017-01-03","close":2045.0},{"date":"2017-01-04","close":2050.0},{"date":"2017-01-05","close":2065.0},{"date":"2017-01-06","close":2075.0},{"date":"2017-01-09","close":2060.0},{"date":"2017-01-10","close":2005.0},{"date":"2017-01-11","close":2035.0},{"date":"2017-01-12","close":2025.0},{"date":"2017-01-13","close":1965.0},{"date":"2017-01-16","close":1935.0},{"date":"2017-01-17","close":1905.0},{"date":"2017-01-18","close":1920.0},{"date":"2017-01-19","close":1930.0},{"date":"2017-01-20","close":1925.0},{"date":"2017-01-23","close":1860.0},{"date":"2017-01-24","close":1835.0},{"date":"2017-01-25","close":1835.0},{"date":"2017-01-26","close":1855.0},{"date":"2017-01-31","close":1900.0},{"date":"2017-02-01","close":1900.0},{"date":"2017-02-02","close":1905.0},{"date":"2017-02-03","close":1905.0},{"date":"2017-02-06","close":1940.0},{"date":"2017-02-07","close":1920.0},{"date":"2017-02-08","close":1905.0},{"date":"2017-02-09","close":1900.0},{"date":"2017-02-10","close":1880.0},{"date":"2017-02-13","close":1900.0},{"date":"2017-02-14","close":1920.0},{"date":"2017-02-15","close":1925.0},{"date":"2017-02-16","close":1915.0},{"date":"2017-02-17","close":1920.0},{"date":"2017-02-20","close":1920.0},{"date":"2017-02-21","close":1905.0},{"date":"2017-02-22","close":1915.0},{"date":"2017-02-23","close":1895.0},{"date":"2017-02-24","close":1890.0},{"date":"2017-02-27","close":1885.0},{"date":"2017-02-28","close":1920.0},{"date":"2017-03-02","close":1920.0},{"date":"2017-03-03","close":1875.0},{"date":"2017-03-06","close":1890.0},{"date":"2017-03-07","close":1880.0},{"date":"2017-03-08","close":1870.0},{"date":"2017-03-09","close":1855.0},{"date":"2017-03-10","close":1870.0},{"date":"2017-03-13","close":1875.0},{"date":"2017-03-14","close":1915.0},{"date":"2017-03-15","close":1900.0},{"date":"2017-03-16","close":1945.0},{"date":"2017-03-17","close":1945.0},{"date":"2017-03-20","close":1905.0},{"date":"2017-03-21","close":1890.0},{"date":"2017-03-22","close":1880.0},{"date":"2017-03-23","close":1845.0},{"date":"2017-03-24","close":1845.0},{"date":"2017-03-27","close":1815.0},{"date":"2017-03-28","close":1850.0},{"date":"2017-03-29","close":1840.0},{"date":"2017-03-30","close":1825.0},{"date":"2017-03-31","close":1850.0},{"date":"2017-04-03","close":1855.0},{"date":"2017-04-04","close":1825.0},{"date":"2017-04-05","close":1810.0},{"date":"2017-04-06","close":1810.0},{"date":"2017-04-07","close":1795.0},{"date":"2017-04-10","close":1730.0},{"date":"2017-04-11","close":1720.0},{"date":"2017-04-12","close":1740.0},{"date":"2017-04-13","close":1750.0},{"date":"2017-04-14","close":1720.0},{"date":"2017-04-17","close":1760.0},{"date":"2017-04-18","close":1760.0},{"date":"2017-04-19","close":1730.0},{"date":"2017-04-20","close":1745.0},{"date":"2017-04-21","close":1750.0},{"date":"2017-04-24","close":1740.0},{"date":"2017-04-25","close":1790.0},{"date":"2017-04-26","close":1790.0},{"date":"2017-04-27","close":1775.0},{"date":"2017-04-28","close":1760.0},{"date":"2017-05-02","close":1750.0},{"date":"2017-05-04","close":1735.0},{"date":"2017-05-08","close":1725.0},{"date":"2017-05-10","close":1760.0},{"date":"2017-05-11","close":1770.0},{"date":"2017-05-12","close":1765.0},{"date":"2017-05-15","close":1800.0},{"date":"2017-05-16","close":1780.0},{"date":"2017-05-17","close":1770.0},{"date":"2017-05-18","close":1750.0},{"date":"2017-05-19","close":1760.0},{"date":"2017-05-22","close":1790.0},{"date":"2017-05-23","close":1820.0},{"date":"2017-05-24","close":1790.0},{"date":"2017-05-25","close":1800.0},{"date":"2017-05-26","close":1800.0},{"date":"2017-05-29","close":1810.0},{"date":"2017-05-30","close":1840.0},{"date":"2017-05-31","close":1820.0},{"date":"2017-06-01","close":1820.0},{"date":"2017-06-02","close":1815.0},{"date":"2017-06-05","close":1740.0},{"date":"2017-06-07","close":1745.0},{"date":"2017-06-08","close":1735.0},{"date":"2017-06-09","close":1740.0},{"date":"2017-06-12","close":1715.0},{"date":"2017-06-13","close":1745.0},{"date":"2017-06-14","close":1740.0},{"date":"2017-06-15","close":1725.0},{"date":"2017-06-16","close":1730.0},{"date":"2017-06-19","close":1735.0},{"date":"2017-06-20","close":1725.0},{"date":"2017-06-21","close":1700.0},{"date":"2017-06-22","close":1695.0},{"date":"2017-06-23","close":1690.0},{"date":"2017-06-26","close":1690.0},{"date":"2017-06-27","close":1690.0},{"date":"2017-06-28","close":1690.0},{"date":"2017-06-29","close":1690.0},{"date":"2017-06-30","close":1690.0},{"date":"2017-07-03","close":1665.0},{"date":"2017-07-04","close":1645.0},{"date":"2017-07-05","close":1645.0},{"date":"2017-07-06","close":1655.0},{"date":"2017-07-07","close":1655.0},{"date":"2017-07-10","close":1635.0},{"date":"2017-07-11","close":1620.0},{"date":"2017-07-12","close":1610.0},{"date":"2017-07-13","close":1610.0},{"date":"2017-07-14","close":1555.0},{"date":"2017-07-17","close":1565.0},{"date":"2017-07-18","close":1575.0},{"date":"2017-07-19","close":1575.0},{"date":"2017-07-20","close":1585.0},{"date":"2017-07-21","close":1610.0},{"date":"2017-07-24","close":1610.0},{"date":"2017-07-25","close":1580.0},{"date":"2017-07-26","close":1560.0},{"date":"2017-07-27","close":1540.0},{"date":"2017-07-28","close":1500.0},{"date":"2017-07-31","close":1465.0},{"date":"2017-08-01","close":1480.0},{"date":"2017-08-02","close":1505.0},{"date":"2017-08-03","close":1480.0},{"date":"2017-08-04","close":1500.0},{"date":"2017-08-07","close":1515.0},{"date":"2017-08-08","close":1510.0},{"date":"2017-08-09","close":1470.0},{"date":"2017-08-10","close":1425.0},{"date":"2017-08-11","close":1375.0},{"date":"2017-08-14","close":1400.0},{"date":"2017-08-16","close":1450.0},{"date":"2017-08-17","close":1485.0},{"date":"2017-08-18","close":1475.0},{"date":"2017-08-21","close":1470.0},{"date":"2017-08-22","close":1445.0},{"date":"2017-08-23","close":1445.0},{"date":"2017-08-24","close":1445.0},{"date":"2017-08-25","close":1495.0},{"date":"2017-08-28","close":1500.0},{"date":"2017-08-29","close":1480.0},{"date":"2017-08-30","close":1495.0},{"date":"2017-08-31","close":1480.0},{"date":"2017-09-01","close":1500.0},{"date":"2017-09-04","close":1480.0},{"date":"2017-09-05","close":1545.0},{"date":"2017-09-06","close":1540.0},{"date":"2017-09-07","close":1590.0},{"date":"2017-09-08","close":1555.0},{"date":"2017-09-11","close":1555.0},{"date":"2017-09-12","close":1550.0},{"date":"2017-09-13","close":1570.0},{"date":"2017-09-14","close":1585.0},{"date":"2017-09-15","close":1615.0},{"date":"2017-09-18","close":1640.0},{"date":"2017-09-19","close":1595.0},{"date":"2017-09-20","close":1540.0},{"date":"2017-09-21","close":1505.0},{"date":"2017-09-22","close":1510.0},{"date":"2017-09-25","close":1440.0},{"date":"2017-09-26","close":1450.0},{"date":"2017-09-27","close":1440.0},{"date":"2017-09-28","close":1485.0},{"date":"2017-09-29","close":1500.0},{"date":"2017-10-10","close":1505.0},{"date":"2017-10-11","close":1520.0},{"date":"2017-10-12","close":1525.0},{"date":"2017-10-13","close":1485.0},{"date":"2017-10-16","close":1500.0},{"date":"2017-10-17","close":1500.0},{"date":"2017-10-18","close":1475.0},{"date":"2017-10-19","close":1480.0},{"date":"2017-10-20","close":1475.0},{"date":"2017-10-23","close":1480.0},{"date":"2017-10-24","close":1480.0},{"date":"2017-10-25","close":1480.0},{"date":"2017-10-26","close":1465.0},{"date":"2017-10-27","close":1515.0},{"date":"2017-10-30","close":1535.0},{"date":"2017-10-31","close":1530.0},{"date":"2017-11-01","close":1520.0},{"date":"2017-11-02","close":1500.0},{"date":"2017-11-03","close":1500.0},{"date":"2017-11-06","close":1495.0},{"date":"2017-11-07","close":1490.0},{"date":"2017-11-08","close":1500.0},{"date":"2017-11-09","close":1520.0},{"date":"2017-11-10","close":1530.0},{"date":"2017-11-13","close":1580.0},{"date":"2017-11-14","close":1565.0},{"date":"2017-11-15","close":1530.0},{"date":"2017-11-16","close":1530.0},{"date":"2017-11-17","close":1540.0},{"date":"2017-11-20","close":1545.0},{"date":"2017-11-21","close":1510.0},{"date":"2017-11-22","close":1470.0},{"date":"2017-11-23","close":1495.0},{"date":"2017-11-24","close":1505.0},{"date":"2017-11-27","close":1500.0},{"date":"2017-11-28","close":1510.0},{"date":"2017-11-29","close":1495.0},{"date":"2017-11-30","close":1485.0},{"date":"2017-12-01","close":1470.0},{"date":"2017-12-04","close":1470.0},{"date":"2017-12-05","close":1485.0},{"date":"2017-12-06","close":1500.0},{"date":"2017-12-07","close":1485.0},{"date":"2017-12-08","close":1455.0},{"date":"2017-12-11","close":1455.0},{"date":"2017-12-12","close":1460.0},{"date":"2017-12-13","close":1480.0},{"date":"2017-12-14","close":1465.0},{"date":"2017-12-15","close":1450.0},{"date":"2017-12-18","close":1435.0},{"date":"2017-12-19","close":1400.0},{"date":"2017-12-20","close":1385.0},{"date":"2017-12-21","close":1370.0},{"date":"2017-12-22","close":1405.0},{"date":"2017-12-26","close":1390.0},{"date":"2017-12-27","close":1390.0},{"date":"2017-12-28","close":1410.0},{"date":"2018-01-02","close":1367.0222},{"date":"2018-01-03","close":1367.0222},{"date":"2018-01-04","close":1357.3269},{"date":"2018-01-05","close":1367.0222},{"date":"2018-01-08","close":1337.9365},{"date":"2018-01-09","close":1342.7839},{"date":"2018-01-10","close":1371.8698},{"date":"2018-01-11","close":1357.3269},{"date":"2018-01-12","close":1367.0222},{"date":"2018-01-15","close":1391.2601},{"date":"2018-01-16","close":1357.3269},{"date":"2018-01-17","close":1357.3269},{"date":"2018-01-18","close":1357.3269},{"date":"2018-01-19","close":1362.1743},{"date":"2018-01-22","close":1367.0222},{"date":"2018-01-23","close":1367.0222},{"date":"2018-01-24","close":1396.1077},{"date":"2018-01-25","close":1415.4982},{"date":"2018-01-26","close":1444.5836},{"date":"2018-01-29","close":1439.736},{"date":"2018-01-30","close":1415.4982},{"date":"2018-01-31","close":1420.3457},{"date":"2018-02-01","close":1439.736},{"date":"2018-02-02","close":1425.1934},{"date":"2018-02-05","close":1376.7174},{"date":"2018-02-06","close":1347.6317},{"date":"2018-02-07","close":1328.2415},{"date":"2018-02-08","close":1352.4792},{"date":"2018-02-09","close":1333.0889},{"date":"2018-02-12","close":1342.7839},{"date":"2018-02-13","close":1357.3269},{"date":"2018-02-14","close":1347.6317},{"date":"2018-02-19","close":1352.4792},{"date":"2018-02-20","close":1371.8698},{"date":"2018-02-21","close":1376.7174},{"date":"2018-02-22","close":1376.7174},{"date":"2018-02-23","close":1376.7174},{"date":"2018-02-26","close":1371.8698},{"date":"2018-02-27","close":1357.3269},{"date":"2018-02-28","close":1347.6317},{"date":"2018-03-02","close":1342.7839},{"date":"2018-03-05","close":1323.3937},{"date":"2018-03-06","close":1347.6317},{"date":"2018-03-07","close":1328.2415},{"date":"2018-03-08","close":1337.9365},{"date":"2018-03-09","close":1371.8698},{"date":"2018-03-12","close":1502.7546},{"date":"2018-03-13","close":1497.9071},{"date":"2018-03-14","close":1502.7546},{"date":"2018-03-15","close":1454.2791},{"date":"2018-03-16","close":1463.9739},{"date":"2018-03-19","close":1463.9739},{"date":"2018-03-20","close":1468.8219},{"date":"2018-03-21","close":1463.9739},{"date":"2018-03-22","close":1454.2791},{"date":"2018-03-23","close":1415.4982},{"date":"2018-03-26","close":1454.2791},{"date":"2018-03-27","close":1454.2791},{"date":"2018-03-28","close":1434.8885},{"date":"2018-03-29","close":1449.4313},{"date":"2018-03-30","close":1473.6693},{"date":"2018-04-02","close":1459.1265},{"date":"2018-04-03","close":1444.5836},{"date":"2018-04-04","close":1449.4313},{"date":"2018-04-05","close":1434.8885},{"date":"2018-04-06","close":1434.8885},{"date":"2018-04-09","close":1415.4982},{"date":"2018-04-10","close":1400.9551},{"date":"2018-04-11","close":1415.4982},{"date":"2018-04-12","close":1430.0409},{"date":"2018-04-13","close":1444.5836},{"date":"2018-04-16","close":1449.4313},{"date":"2018-04-17","close":1454.2791},{"date":"2018-04-18","close":1463.9739},{"date":"2018-04-19","close":1556.0784},{"date":"2018-04-20","close":1546.3833},{"date":"2018-04-23","close":2006.9048},{"date":"2018-04-24","close":1943.8862},{"date":"2018-04-25","close":1934.1909},{"date":"2018-04-26","close":1856.6293},{"date":"2018-04-27","close":1793.6106},{"date":"2018-04-30","close":1997.2095},{"date":"2018-05-02","close":2162.0278},{"date":"2018-05-03","close":2021.4476},{"date":"2018-05-04","close":2181.4185},{"date":"2018-05-08","close":2069.9233},{"date":"2018-05-09","close":2103.8569},{"date":"2018-05-10","close":2103.8569},{"date":"2018-05-11","close":2089.314},{"date":"2018-05-14","close":2404.4072},{"date":"2018-05-15","close":2414.103},{"date":"2018-05-16","close":2045.6852},{"date":"2018-05-17","close":2099.0093},{"date":"2018-05-18","close":2103.8569},{"date":"2018-05-21","close":2089.314},{"date":"2018-05-23","close":2079.6189},{"date":"2018-05-24","close":2002.0573},{"date":"2018-05-25","close":1745.1349},{"date":"2018-05-28","close":2113.5518},{"date":"2018-05-29","close":2016.6},{"date":"2018-05-30","close":2002.0573},{"date":"2018-05-31","close":2035.9902},{"date":"2018-06-01","close":1943.8862},{"date":"2018-06-04","close":1943.8862},{"date":"2018-06-05","close":2089.314},{"date":"2018-06-07","close":2079.6189},{"date":"2018-06-08","close":2099.0093},{"date":"2018-06-11","close":2123.2466},{"date":"2018-06-12","close":2021.4476},{"date":"2018-06-14","close":1813.0009},{"date":"2018-06-15","close":1842.0864},{"date":"2018-06-18","close":1822.6959},{"date":"2018-06-19","close":1745.1349},{"date":"2018-06-20","close":1817.8484},{"date":"2018-06-21","close":1793.6106},{"date":"2018-06-22","close":1720.8965},{"date":"2018-06-25","close":1754.83},{"date":"2018-06-26","close":1691.811},{"date":"2018-06-27","close":1599.7068},{"date":"2018-06-28","close":1633.6398},{"date":"2018-06-29","close":1686.9635},{"date":"2018-07-02","close":1526.9928},{"date":"2018-07-03","close":1531.8403},{"date":"2018-07-04","close":1526.9928},{"date":"2018-07-05","close":1512.45},{"date":"2018-07-06","close":1570.6211},{"date":"2018-07-09","close":1507.6025},{"date":"2018-07-10","close":1570.6211},{"date":"2018-07-11","close":1599.7068},{"date":"2018-07-12","close":1599.7068},{"date":"2018-07-13","close":1623.9447},{"date":"2018-07-16","close":1623.9447},{"date":"2018-07-17","close":1594.8591},{"date":"2018-07-18","close":1556.0784},{"date":"2018-07-19","close":1478.5166},{"date":"2018-07-20","close":1493.0596},{"date":"2018-07-23","close":1425.1934},{"date":"2018-07-24","close":1473.6693},{"date":"2018-07-25","close":1454.2791},{"date":"2018-07-26","close":1522.1451},{"date":"2018-07-27","close":1551.2308},{"date":"2018-07-30","close":1594.8591},{"date":"2018-07-31","close":1565.7738},{"date":"2018-08-01","close":1575.4688},{"date":"2018-08-02","close":1551.2308},{"date":"2018-08-03","close":1556.0784},{"date":"2018-08-06","close":1570.6211},{"date":"2018-08-07","close":1594.8591},{"date":"2018-08-08","close":1604.5544},{"date":"2018-08-09","close":1565.7738},{"date":"2018-08-10","close":1614.2498},{"date":"2018-08-13","close":1551.2308},{"date":"2018-08-14","close":1594.8591},{"date":"2018-08-16","close":1590.0116},{"date":"2018-08-17","close":1638.4874},{"date":"2018-08-20","close":1619.097},{"date":"2018-08-21","close":1682.1157},{"date":"2018-08-22","close":1657.8778},{"date":"2018-08-23","close":1677.2682},{"date":"2018-08-24","close":1648.1827},{"date":"2018-08-27","close":1517.2976},{"date":"2018-08-28","close":1507.6025},{"date":"2018-08-29","close":1507.6025},{"date":"2018-08-30","close":1522.1451},{"date":"2018-08-31","close":1522.1451},{"date":"2018-09-03","close":1531.8403},{"date":"2018-09-04","close":1531.8403},{"date":"2018-09-05","close":1536.688},{"date":"2018-09-06","close":1541.5354},{"date":"2018-09-07","close":1662.7255},{"date":"2018-09-10","close":1720.8965},{"date":"2018-09-11","close":1885.7151},{"date":"2018-09-12","close":1808.1534},{"date":"2018-09-13","close":1905.1055},{"date":"2018-09-14","close":1861.4768},{"date":"2018-09-17","close":1939.0386},{"date":"2018-09-18","close":1842.0864},{"date":"2018-09-19","close":1730.5919},{"date":"2018-09-20","close":1725.7443},{"date":"2018-09-21","close":1764.5251},{"date":"2018-09-27","close":1725.7443},{"date":"2018-09-28","close":1691.811},{"date":"2018-10-01","close":1774.2202},{"date":"2018-10-02","close":1740.2869},{"date":"2018-10-04","close":1740.2869},{"date":"2018-10-05","close":1662.7255},{"date":"2018-10-08","close":1662.7255},{"date":"2018-10-10","close":1478.5166},{"date":"2018-10-11","close":1410.6505},{"date":"2018-10-12","close":1478.5166},{"date":"2018-10-15","close":1463.9739},{"date":"2018-10-16","close":1900.2576},{"date":"2018-10-17","close":1808.1534},{"date":"2018-10-18","close":1808.1534},{"date":"2018-10-19","close":1774.2202},{"date":"2018-10-22","close":1686.9635},{"date":"2018-10-23","close":1691.811},{"date":"2018-10-24","close":1691.811},{"date":"2018-10-25","close":1783.9155},{"date":"2018-10-26","close":1633.6398},{"date":"2018-10-29","close":1357.3269},{"date":"2018-10-30","close":1444.5836},{"date":"2018-10-31","close":1468.8219},{"date":"2018-11-01","close":1536.688},{"date":"2018-11-02","close":1565.7738},{"date":"2018-11-05","close":1531.8403},{"date":"2018-11-06","close":1536.688},{"date":"2018-11-07","close":1468.8219},{"date":"2018-11-08","close":1493.0596},{"date":"2018-11-09","close":1497.9071},{"date":"2018-11-12","close":1463.9739},{"date":"2018-11-13","close":1473.6693},{"date":"2018-11-14","close":1463.9739},{"date":"2018-11-15","close":1463.9739},{"date":"2018-11-16","close":1473.6693},{"date":"2018-11-19","close":1497.9071},{"date":"2018-11-20","close":1493.0596},{"date":"2018-11-21","close":1536.688},{"date":"2018-11-22","close":1497.9071},{"date":"2018-11-23","close":1488.212},{"date":"2018-11-26","close":1502.7546},{"date":"2018-11-27","close":1560.9259},{"date":"2018-11-28","close":1551.2308},{"date":"2018-11-29","close":1590.0116},{"date":"2018-11-30","close":1560.9259},{"date":"2018-12-03","close":1614.2498},{"date":"2018-12-04","close":1667.5731},{"date":"2018-12-05","close":1672.4205},{"date":"2018-12-06","close":1716.0491},{"date":"2018-12-07","close":1691.811},{"date":"2018-12-10","close":1585.1642},{"date":"2018-12-11","close":1522.1451},{"date":"2018-12-12","close":1556.0784},{"date":"2018-12-13","close":1633.6398},{"date":"2018-12-14","close":1648.1827},{"date":"2018-12-17","close":1648.1827},{"date":"2018-12-18","close":1672.4205},{"date":"2018-12-19","close":1691.811},{"date":"2018-12-20","close":1691.811},{"date":"2018-12-21","close":1648.1827},{"date":"2018-12-24","close":1604.5544},{"date":"2018-12-26","close":1580.3162},{"date":"2018-12-27","close":1580.3162},{"date":"2018-12-28","close":1599.7068},{"date":"2019-01-02","close":1560.9259},{"date":"2019-01-03","close":1677.2682},{"date":"2019-01-04","close":1682.1157},{"date":"2019-01-07","close":1735.4395},{"date":"2019-01-08","close":1745.1349},{"date":"2019-01-09","close":1740.2869},{"date":"2019-01-10","close":1725.7443},{"date":"2019-01-11","close":1837.2389},{"date":"2019-01-14","close":1851.7816},{"date":"2019-01-15","close":1866.3246},{"date":"2019-01-16","close":1876.0198},{"date":"2019-01-17","close":1866.3246},{"date":"2019-01-18","close":1871.1721},{"date":"2019-01-21","close":1866.3246},{"date":"2019-01-22","close":1987.5145},{"date":"2019-01-23","close":1943.8862},{"date":"2019-01-24","close":1948.7335},{"date":"2019-01-25","close":1943.8862},{"date":"2019-01-28","close":1958.4287},{"date":"2019-01-29","close":1914.8005},{"date":"2019-01-30","close":1919.6479},{"date":"2019-01-31","close":1871.1721},{"date":"2019-02-01","close":1885.7151},{"date":"2019-02-07","close":1895.4102},{"date":"2019-02-08","close":1914.8005},{"date":"2019-02-11","close":1953.5812},{"date":"2019-02-12","close":2002.0573},{"date":"2019-02-13","close":2006.9048},{"date":"2019-02-14","close":1968.124},{"date":"2019-02-15","close":1953.5812},{"date":"2019-02-18","close":1943.8862},{"date":"2019-02-19","close":1958.4287},{"date":"2019-02-20","close":1953.5812},{"date":"2019-02-21","close":1968.124},{"date":"2019-02-22","close":1953.5812},{"date":"2019-02-25","close":1880.8672},{"date":"2019-02-26","close":1876.0198},{"date":"2019-02-27","close":1876.0198},{"date":"2019-02-28","close":1667.5731},{"date":"2019-03-04","close":1643.3348},{"date":"2019-03-05","close":1657.8778},{"date":"2019-03-06","close":1628.7924},{"date":"2019-03-07","close":1585.1642},{"date":"2019-03-08","close":1570.6211},{"date":"2019-03-11","close":1570.6211},{"date":"2019-03-12","close":1575.4688},{"date":"2019-03-13","close":1531.8403},{"date":"2019-03-14","close":1580.3162},{"date":"2019-03-15","close":1526.9928},{"date":"2019-03-18","close":1546.3833},{"date":"2019-03-19","close":1570.6211},{"date":"2019-03-20","close":1565.7738},{"date":"2019-03-21","close":1541.5354},{"date":"2019-03-22","close":1556.0784},{"date":"2019-03-25","close":1526.9928},{"date":"2019-03-26","close":1531.8403},{"date":"2019-03-27","close":1517.2976},{"date":"2019-03-28","close":1483.3643},{"date":"2019-03-29","close":1541.5354},{"date":"2019-04-01","close":1556.0784},{"date":"2019-04-02","close":1580.3162},{"date":"2019-04-03","close":1604.5544},{"date":"2019-04-04","close":1585.1642},{"date":"2019-04-05","close":1590.0116},{"date":"2019-04-08","close":1594.8591},{"date":"2019-04-09","close":1609.402},{"date":"2019-04-10","close":1609.402},{"date":"2019-04-11","close":1628.7924},{"date":"2019-04-12","close":1609.402},{"date":"2019-04-15","close":1609.402},{"date":"2019-04-16","close":1599.7068},{"date":"2019-04-17","close":1594.8591},{"date":"2019-04-18","close":1590.0116},{"date":"2019-04-19","close":1590.0116},{"date":"2019-04-22","close":1614.2498},{"date":"2019-04-23","close":1623.9447},{"date":"2019-04-24","close":1604.5544},{"date":"2019-04-25","close":1585.1642},{"date":"2019-04-26","close":1856.6293},{"date":"2019-04-29","close":1609.402},{"date":"2019-04-30","close":1570.6211},{"date":"2019-05-02","close":1575.4688},{"date":"2019-05-03","close":1560.9259},{"date":"2019-05-07","close":1541.5354},{"date":"2019-05-08","close":1536.688},{"date":"2019-05-09","close":1531.8403},{"date":"2019-05-10","close":1531.8403},{"date":"2019-05-13","close":1575.4688},{"date":"2019-05-14","close":1580.3162},{"date":"2019-05-15","close":1575.4688},{"date":"2019-05-16","close":1560.9259},{"date":"2019-05-17","close":1570.6211},{"date":"2019-05-20","close":1575.4688},{"date":"2019-05-21","close":1619.097},{"date":"2019-05-22","close":1672.4205},{"date":"2019-05-23","close":1619.097},{"date":"2019-05-24","close":1556.0784},{"date":"2019-05-27","close":1565.7738},{"date":"2019-05-28","close":1643.3348},{"date":"2019-05-29","close":1633.6398},{"date":"2019-05-30","close":1614.2498},{"date":"2019-05-31","close":1667.5731},{"date":"2019-06-03","close":1662.7255},{"date":"2019-06-04","close":1662.7255},{"date":"2019-06-05","close":1638.4874},{"date":"2019-06-07","close":1667.5731},{"date":"2019-06-10","close":1740.2869},{"date":"2019-06-11","close":1740.2869},{"date":"2019-06-12","close":1725.7443},{"date":"2019-06-13","close":1774.2202},{"date":"2019-06-14","close":1730.5919},{"date":"2019-06-17","close":1735.4395},{"date":"2019-06-18","close":1735.4395},{"date":"2019-06-19","close":1745.1349},{"date":"2019-06-20","close":1735.4395},{"date":"2019-06-21","close":1706.354},{"date":"2019-06-24","close":1754.83},{"date":"2019-06-25","close":1720.8965},{"date":"2019-06-26","close":1701.5062},{"date":"2019-06-27","close":1662.7255},{"date":"2019-06-28","close":1662.7255},{"date":"2019-07-01","close":1672.4205},{"date":"2019-07-02","close":1682.1157},{"date":"2019-07-03","close":1638.4874},{"date":"2019-07-04","close":1614.2498},{"date":"2019-07-05","close":1614.2498},{"date":"2019-07-08","close":1541.5354},{"date":"2019-07-09","close":1522.1451},{"date":"2019-07-10","close":1526.9928},{"date":"2019-07-11","close":1560.9259},{"date":"2019-07-12","close":1590.0116},{"date":"2019-07-15","close":1570.6211},{"date":"2019-07-16","close":1551.2308},{"date":"2019-07-17","close":1512.45},{"date":"2019-07-18","close":1512.45},{"date":"2019-07-19","close":1526.9928},{"date":"2019-07-22","close":1541.5354},{"date":"2019-07-23","close":1526.9928},{"date":"2019-07-24","close":1488.212},{"date":"2019-07-25","close":1439.736},{"date":"2019-07-26","close":1367.0222},{"date":"2019-07-29","close":1284.613},{"date":"2019-07-30","close":1337.9365},{"date":"2019-07-31","close":1367.0222},{"date":"2019-08-01","close":1342.7839},{"date":"2019-08-02","close":1337.9365},{"date":"2019-08-05","close":1221.5941},{"date":"2019-08-06","close":1153.7279},{"date":"2019-08-07","close":1221.5941},{"date":"2019-08-08","close":1289.4607},{"date":"2019-08-09","close":1299.1558},{"date":"2019-08-12","close":1318.5461},{"date":"2019-08-13","close":1308.8511},{"date":"2019-08-14","close":1318.5461},{"date":"2019-08-16","close":1333.0889},{"date":"2019-08-19","close":1376.7174},{"date":"2019-08-20","close":1376.7174},{"date":"2019-08-21","close":1371.8698},{"date":"2019-08-22","close":1357.3269},{"date":"2019-08-23","close":1328.2415},{"date":"2019-08-26","close":1289.4607},{"date":"2019-08-27","close":1304.0032},{"date":"2019-08-28","close":1313.6986},{"date":"2019-08-29","close":1308.8511},{"date":"2019-08-30","close":1333.0889},{"date":"2019-09-02","close":1367.0222},{"date":"2019-09-03","close":1367.0222},{"date":"2019-09-04","close":1381.5648},{"date":"2019-09-05","close":1396.1077},{"date":"2019-09-06","close":1371.8698},{"date":"2019-09-09","close":1367.0222},{"date":"2019-09-10","close":1386.4126},{"date":"2019-09-11","close":1463.9739},{"date":"2019-09-16","close":1531.8403},{"date":"2019-09-17","close":1541.5354},{"date":"2019-09-18","close":1536.688},{"date":"2019-09-19","close":1560.9259},{"date":"2019-09-20","close":1551.2308},{"date":"2019-09-23","close":1590.0116},{"date":"2019-09-24","close":1551.2308},{"date":"2019-09-25","close":1502.7546},{"date":"2019-09-26","close":1531.8403},{"date":"2019-09-27","close":1493.0596},{"date":"2019-09-30","close":1497.9071},{"date":"2019-10-01","close":1507.6025},{"date":"2019-10-02","close":1502.7546},{"date":"2019-10-04","close":1507.6025},{"date":"2019-10-07","close":1371.8698},{"date":"2019-10-08","close":1371.8698},{"date":"2019-10-10","close":1381.5648},{"date":"2019-10-11","close":1405.8031},{"date":"2019-10-14","close":1430.0409},{"date":"2019-10-15","close":1430.0409},{"date":"2019-10-16","close":1434.8885},{"date":"2019-10-17","close":1434.8885},{"date":"2019-10-18","close":1425.1934},{"date":"2019-10-21","close":1381.5648},{"date":"2019-10-22","close":1425.1934},{"date":"2019-10-23","close":1386.4126},{"date":"2019-10-24","close":1381.5648},{"date":"2019-10-25","close":1376.7174},{"date":"2019-10-28","close":1376.7174},{"date":"2019-10-29","close":1376.7174},{"date":"2019-10-30","close":1468.8219},{"date":"2019-10-31","close":1536.688},{"date":"2019-11-01","close":1507.6025},{"date":"2019-11-04","close":1551.2308},{"date":"2019-11-05","close":1551.2308},{"date":"2019-11-06","close":1531.8403},{"date":"2019-11-07","close":1653.0303},{"date":"2019-11-08","close":1657.8778},{"date":"2019-11-11","close":1653.0303},{"date":"2019-11-12","close":1614.2498},{"date":"2019-11-13","close":1604.5544},{"date":"2019-11-14","close":1560.9259},{"date":"2019-11-15","close":1570.6211},{"date":"2019-11-18","close":1565.7738},{"date":"2019-11-19","close":1531.8403},{"date":"2019-11-20","close":1502.7546},{"date":"2019-11-21","close":1468.8219},{"date":"2019-11-22","close":1468.8219},{"date":"2019-11-25","close":1493.0596},{"date":"2019-11-26","close":1507.6025},{"date":"2019-11-27","close":1502.7546},{"date":"2019-11-28","close":1478.5166},{"date":"2019-11-29","close":1459.1265},{"date":"2019-12-02","close":1439.736},{"date":"2019-12-03","close":1459.1265},{"date":"2019-12-04","close":1454.2791},{"date":"2019-12-05","close":1420.3457},{"date":"2019-12-06","close":1507.6025},{"date":"2019-12-09","close":1449.4313},{"date":"2019-12-10","close":1425.1934},{"date":"2019-12-11","close":1590.0116},{"date":"2019-12-12","close":1638.4874},{"date":"2019-12-13","close":1667.5731},{"date":"2019-12-16","close":1774.2202},{"date":"2019-12-17","close":2128.095},{"date":"2019-12-18","close":1997.2095},{"date":"2019-12-19","close":2108.7043},{"date":"2019-12-20","close":2069.9233},{"date":"2019-12-23","close":2035.9902},{"date":"2019-12-24","close":1963.2764},{"date":"2019-12-26","close":2239.5894},{"date":"2019-12-27","close":2599.8711},{"date":"2019-12-30","close":2463.5486},{"date":"2020-01-02","close":2492.7605},{"date":"2020-01-03","close":2526.8413},{"date":"2020-01-06","close":2424.5991},{"date":"2020-01-07","close":2298.0137},{"date":"2020-01-08","close":2302.8821},{"date":"2020-01-09","close":2351.5691},{"date":"2020-01-10","close":2380.781},{"date":"2020-01-13","close":2424.5991},{"date":"2020-01-14","close":2317.4885},{"date":"2020-01-15","close":2317.4885},{"date":"2020-01-16","close":2190.9031},{"date":"2020-01-17","close":2176.2969},{"date":"2020-01-20","close":2142.2161},{"date":"2020-01-21","close":2103.2668},{"date":"2020-01-22","close":2132.4783},{"date":"2020-01-23","close":2064.3174},{"date":"2020-01-28","close":2054.5796},{"date":"2020-01-29","close":2025.3679},{"date":"2020-01-30","close":1966.9436},{"date":"2020-01-31","close":1898.7825},{"date":"2020-02-03","close":1918.2572},{"date":"2020-02-04","close":1981.5498},{"date":"2020-02-05","close":1962.0751},{"date":"2020-02-06","close":1996.1559},{"date":"2020-02-07","close":1986.4185},{"date":"2020-02-10","close":1942.6005},{"date":"2020-02-11","close":1923.1257},{"date":"2020-02-12","close":1908.5197},{"date":"2020-02-13","close":1893.9139},{"date":"2020-02-14","close":1879.3077},{"date":"2020-02-17","close":1845.2269},{"date":"2020-02-18","close":1806.2776},{"date":"2020-02-19","close":1811.1461},{"date":"2020-02-20","close":1786.8029},{"date":"2020-02-21","close":1767.3281},{"date":"2020-02-24","close":1674.8235},{"date":"2020-02-25","close":1757.5909},{"date":"2020-02-26","close":1728.3788},{"date":"2020-02-27","close":1645.6113},{"date":"2020-02-28","close":1582.3186},{"date":"2020-03-02","close":1616.3994},{"date":"2020-03-03","close":1640.7427},{"date":"2020-03-04","close":1665.0861},{"date":"2020-03-05","close":1669.9547},{"date":"2020-03-06","close":1626.1366},{"date":"2020-03-09","close":1540.0},{"date":"2020-03-10","close":1519.0259},{"date":"2020-03-11","close":1436.2585},{"date":"2020-03-12","close":1319.4104},{"date":"2020-03-13","close":1153.8755},{"date":"2020-03-16","close":1100.3201},{"date":"2020-03-17","close":1095.4515},{"date":"2020-03-18","close":1022.4211},{"date":"2020-03-19","close":850.0703},{"date":"2020-03-20","close":919.2054},{"date":"2020-03-23","close":841.3066},{"date":"2020-03-24","close":901.6782},{"date":"2020-03-25","close":988.3406},{"date":"2020-03-26","close":1037.0273},{"date":"2020-03-27","close":1037.0273},{"date":"2020-03-30","close":1105.1887},{"date":"2020-03-31","close":1168.4813},{"date":"2020-04-01","close":1207.4307},{"date":"2020-04-02","close":1222.0367},{"date":"2020-04-03","close":1222.0367},{"date":"2020-04-06","close":1265.8549},{"date":"2020-04-07","close":1295.067},{"date":"2020-04-08","close":1299.9355},{"date":"2020-04-09","close":1304.8043},{"date":"2020-04-10","close":1290.1984},{"date":"2020-04-13","close":1270.7235},{"date":"2020-04-14","close":1338.885},{"date":"2020-04-16","close":1416.7838},{"date":"2020-04-17","close":1445.9957},{"date":"2020-04-20","close":1470.3391},{"date":"2020-04-21","close":1397.3091},{"date":"2020-04-22","close":1514.1573},{"date":"2020-04-23","close":1470.3391},{"date":"2020-04-24","close":1450.8644},{"date":"2020-04-27","close":1445.9957},{"date":"2020-04-28","close":1421.6526},{"date":"2020-04-29","close":1426.5211},{"date":"2020-05-04","close":1484.9449},{"date":"2020-05-06","close":1538.5006},{"date":"2020-05-07","close":1504.4198},{"date":"2020-05-08","close":1514.1573},{"date":"2020-05-11","close":1484.9449},{"date":"2020-05-12","close":1533.632},{"date":"2020-05-13","close":1509.2885},{"date":"2020-05-14","close":1494.6825},{"date":"2020-05-15","close":1519.0259},{"date":"2020-05-18","close":1504.4198},{"date":"2020-05-19","close":1523.8945},{"date":"2020-05-20","close":1519.0259},{"date":"2020-05-21","close":1523.8945},{"date":"2020-05-22","close":1509.2885},{"date":"2020-05-25","close":1553.1068},{"date":"2020-05-26","close":1626.1366},{"date":"2020-05-27","close":1762.4597},{"date":"2020-05-28","close":1757.5909},{"date":"2020-05-29","close":1757.5909},{"date":"2020-06-01","close":1859.8329},{"date":"2020-06-02","close":1903.651},{"date":"2020-06-03","close":1859.8329},{"date":"2020-06-04","close":1840.3584},{"date":"2020-06-05","close":1840.3584},{"date":"2020-06-08","close":1830.6208},{"date":"2020-06-09","close":1767.3281},{"date":"2020-06-10","close":1742.9849},{"date":"2020-06-11","close":1772.197},{"date":"2020-06-12","close":1689.4293},{"date":"2020-06-15","close":1465.4706},{"date":"2020-06-16","close":1606.662},{"date":"2020-06-17","close":1582.3186},{"date":"2020-06-18","close":1601.7933},{"date":"2020-06-19","close":1631.0054},{"date":"2020-06-22","close":1606.662},{"date":"2020-06-23","close":1582.3186},{"date":"2020-06-24","close":1587.1873},{"date":"2020-06-25","close":1548.2378},{"date":"2020-06-26","close":1567.7126},{"date":"2020-06-29","close":1538.5006},{"date":"2020-06-30","close":1562.8439},{"date":"2020-07-01","close":1572.5814},{"date":"2020-07-02","close":1626.1366},{"date":"2020-07-03","close":1655.3488},{"date":"2020-07-06","close":1733.2476},{"date":"2020-07-07","close":1669.9547},{"date":"2020-07-08","close":1669.9547},{"date":"2020-07-09","close":1665.0861},{"date":"2020-07-10","close":1689.4293},{"date":"2020-07-13","close":1704.0354},{"date":"2020-07-14","close":1699.1669},{"date":"2020-07-15","close":1781.9342},{"date":"2020-07-16","close":1674.8235},{"date":"2020-07-17","close":1679.692},{"date":"2020-07-20","close":1655.3488},{"date":"2020-07-21","close":1757.5909},{"date":"2020-07-22","close":1733.2476},{"date":"2020-07-23","close":1723.5101},{"date":"2020-07-24","close":1704.0354},{"date":"2020-07-27","close":1713.7729},{"date":"2020-07-28","close":1684.5608},{"date":"2020-07-29","close":1679.692},{"date":"2020-07-30","close":1660.2174},{"date":"2020-07-31","close":1626.1366},{"date":"2020-08-03","close":1577.45},{"date":"2020-08-04","close":1606.662},{"date":"2020-08-05","close":1592.0562},{"date":"2020-08-06","close":1606.662},{"date":"2020-08-07","close":1674.8235},{"date":"2020-08-10","close":1674.8235},{"date":"2020-08-11","close":1752.7224},{"date":"2020-08-12","close":1772.197},{"date":"2020-08-13","close":1728.3788},{"date":"2020-08-14","close":1733.2476},{"date":"2020-08-18","close":1606.662},{"date":"2020-08-19","close":1626.1366},{"date":"2020-08-20","close":1528.7632},{"date":"2020-08-21","close":1567.7126},{"date":"2020-08-24","close":1572.5814},{"date":"2020-08-25","close":1601.7933},{"date":"2020-08-26","close":1577.45},{"date":"2020-08-27","close":1533.632},{"date":"2020-08-28","close":1557.9753},{"date":"2020-08-31","close":1587.1873},{"date":"2020-09-01","close":1606.662},{"date":"2020-09-02","close":1645.6113},{"date":"2020-09-03","close":1616.3994},{"date":"2020-09-04","close":1592.0562},{"date":"2020-09-07","close":1689.4293},{"date":"2020-09-08","close":1660.2174},{"date":"2020-09-09","close":1679.692},{"date":"2020-09-10","close":1679.692},{"date":"2020-09-11","close":1694.2981},{"date":"2020-09-14","close":1704.0354},{"date":"2020-09-15","close":1694.2981},{"date":"2020-09-16","close":1674.8235},{"date":"2020-09-17","close":1640.7427},{"date":"2020-09-18","close":1655.3488},{"date":"2020-09-21","close":1699.1669},{"date":"2020-09-22","close":1640.7427},{"date":"2020-09-23","close":1660.2174},{"date":"2020-09-24","close":1577.45},{"date":"2020-09-25","close":1567.7126},{"date":"2020-09-28","close":1611.5308},{"date":"2020-09-29","close":1635.8741},{"date":"2020-10-05","close":1684.5608},{"date":"2020-10-06","close":1689.4293},{"date":"2020-10-07","close":1704.0354},{"date":"2020-10-08","close":1728.3788},{"date":"2020-10-12","close":1728.3788},{"date":"2020-10-13","close":1708.9042},{"date":"2020-10-14","close":1742.9849},{"date":"2020-10-15","close":1728.3788},{"date":"2020-10-16","close":1689.4293},{"date":"2020-10-19","close":1806.2776},{"date":"2020-10-20","close":1718.6415},{"date":"2020-10-21","close":2229.8523},{"date":"2020-10-22","close":2244.4585},{"date":"2020-10-23","close":2098.3979},{"date":"2020-10-26","close":1898.7825},{"date":"2020-10-27","close":1918.2572},{"date":"2020-10-28","close":1884.1764},{"date":"2020-10-29","close":1898.7825},{"date":"2020-10-30","close":1903.651},{"date":"2020-11-02","close":1971.8125},{"date":"2020-11-03","close":2083.792},{"date":"2020-11-04","close":1981.5498},{"date":"2020-11-05","close":2025.3679},{"date":"2020-11-06","close":2181.165},{"date":"2020-11-09","close":2385.6499},{"date":"2020-11-10","close":2385.6499},{"date":"2020-11-11","close":2521.9724},{"date":"2020-11-12","close":3276.6167},{"date":"2020-11-13","close":2789.7498},{"date":"2020-11-16","close":2789.7498},{"date":"2020-11-17","close":2789.7498},{"date":"2020-11-18","close":2891.9915},{"date":"2020-11-19","close":2882.2542},{"date":"2020-11-20","close":2945.5469},{"date":"2020-11-23","close":3296.0916},{"date":"2020-11-24","close":3515.1819},{"date":"2020-11-25","close":3588.2117},{"date":"2020-11-26","close":3412.9397},{"date":"2020-11-27","close":3456.7576},{"date":"2020-11-30","close":3500.5757},{"date":"2020-12-01","close":3485.9697},{"date":"2020-12-02","close":3354.5154},{"date":"2020-12-03","close":3203.5867},{"date":"2020-12-04","close":3461.6262},{"date":"2020-12-07","close":3622.2922},{"date":"2020-12-08","close":3627.1614},{"date":"2020-12-09","close":3632.0298},{"date":"2020-12-10","close":3773.2212},{"date":"2020-12-11","close":3612.5552},{"date":"2020-12-14","close":3505.4448},{"date":"2020-12-15","close":3544.394},{"date":"2020-12-16","close":3369.1216},{"date":"2020-12-17","close":3354.5154},{"date":"2020-12-18","close":3286.3545},{"date":"2020-12-21","close":3169.5061},{"date":"2020-12-22","close":3052.6582},{"date":"2020-12-23","close":3033.1831},{"date":"2020-12-24","close":3067.2639},{"date":"2020-12-28","close":2833.5676},{"date":"2020-12-29","close":2960.5898},{"date":"2020-12-30","close":2980.1311},{"date":"2021-01-04","close":3053.4133},{"date":"2021-01-05","close":3146.2371},{"date":"2021-01-06","close":3121.8098},{"date":"2021-01-07","close":3170.6643},{"date":"2021-01-08","close":3019.2151},{"date":"2021-01-11","close":3361.1975},{"date":"2021-01-12","close":3112.0388},{"date":"2021-01-13","close":3185.3206},{"date":"2021-01-14","close":3507.761},{"date":"2021-01-15","close":3571.272},{"date":"2021-01-18","close":4103.7876},{"date":"2021-01-19","close":4533.7075},{"date":"2021-01-20","close":4533.7075},{"date":"2021-01-21","close":4787.7524},{"date":"2021-01-22","close":5071.1089},{"date":"2021-01-25","close":4831.7212},{"date":"2021-01-26","close":4660.73},{"date":"2021-01-27","close":4567.9062},{"date":"2021-01-28","close":4953.8579},{"date":"2021-01-29","close":4953.8579},{"date":"2021-02-01","close":5149.2769},{"date":"2021-02-02","close":5168.8179},{"date":"2021-02-03","close":5422.8618},{"date":"2021-02-04","close":5188.3599},{"date":"2021-02-05","close":4836.6069},{"date":"2021-02-08","close":4831.7212},{"date":"2021-02-09","close":4836.6069},{"date":"2021-02-10","close":4924.5449},{"date":"2021-02-15","close":4758.4399},{"date":"2021-02-16","close":4377.373},{"date":"2021-02-17","close":4411.5713},{"date":"2021-02-18","close":4308.9766},{"date":"2021-02-19","close":4338.2896},{"date":"2021-02-22","close":4401.8013},{"date":"2021-02-23","close":4396.9155},{"date":"2021-02-24","close":4221.0391},{"date":"2021-02-25","close":4230.8096},{"date":"2021-02-26","close":4045.1619},{"date":"2021-03-02","close":4006.0784},{"date":"2021-03-03","close":3893.7126},{"date":"2021-03-04","close":3717.8362},{"date":"2021-03-05","close":3561.5015},{"date":"2021-03-08","close":3444.2502},{"date":"2021-03-09","close":3366.0828},{"date":"2021-03-10","close":3312.3425},{"date":"2021-03-11","close":3385.625},{"date":"2021-03-12","close":3561.5015},{"date":"2021-03-15","close":3497.9902},{"date":"2021-03-16","close":3434.4795},{"date":"2021-03-17","close":3615.2415},{"date":"2021-03-18","close":3693.4089},{"date":"2021-03-19","close":3781.3472},{"date":"2021-03-22","close":3781.3472},{"date":"2021-03-23","close":3747.1492},{"date":"2021-03-24","close":3830.2017},{"date":"2021-03-25","close":3761.8054},{"date":"2021-03-26","close":3805.7744},{"date":"2021-03-29","close":4211.2676},{"date":"2021-03-30","close":4250.3511},{"date":"2021-03-31","close":4396.9155},{"date":"2021-04-01","close":4582.563},{"date":"2021-04-02","close":5080.8799},{"date":"2021-04-05","close":6243.6196},{"date":"2021-04-06","close":6341.3286},{"date":"2021-04-07","close":6429.2671},{"date":"2021-04-08","close":6556.2891},{"date":"2021-04-09","close":7191.3994},{"date":"2021-04-12","close":7337.9634},{"date":"2021-04-13","close":7083.9194},{"date":"2021-04-14","close":7152.3154},{"date":"2021-04-15","close":7298.8789},{"date":"2021-04-16","close":6126.3691},{"date":"2021-04-19","close":6272.9321},{"date":"2021-04-20","close":6116.5972},{"date":"2021-04-21","close":6741.9365},{"date":"2021-04-22","close":6644.2275},{"date":"2021-04-23","close":6849.417},{"date":"2021-04-26","close":6829.875},{"date":"2021-04-27","close":6888.5005},{"date":"2021-04-28","close":6644.2275},{"date":"2021-04-29","close":5872.3252},{"date":"2021-04-30","close":5921.1797},{"date":"2021-05-03","close":5852.7822},{"date":"2021-05-04","close":5803.9277},{"date":"2021-05-06","close":5549.8843},{"date":"2021-05-07","close":5618.2803},{"date":"2021-05-10","close":5686.6772},{"date":"2021-05-11","close":5501.0298},{"date":"2021-05-12","close":5374.0078},{"date":"2021-05-13","close":5178.5889},{"date":"2021-05-14","close":5295.8403},{"date":"2021-05-17","close":5461.9458},{"date":"2021-05-18","close":5344.6948},{"date":"2021-05-20","close":5315.3818},{"date":"2021-05-21","close":4992.9419},{"date":"2021-05-24","close":5061.3379},{"date":"2021-05-25","close":5002.7119},{"date":"2021-05-26","close":4846.377},{"date":"2021-05-27","close":4846.377},{"date":"2021-05-28","close":5002.7119},{"date":"2021-05-31","close":4880.5762},{"date":"2021-06-01","close":5129.7344},{"date":"2021-06-02","close":5080.8799},{"date":"2021-06-03","close":5139.5059},{"date":"2021-06-04","close":5051.5669},{"date":"2021-06-07","close":5032.0254},{"date":"2021-06-08","close":4944.0874},{"date":"2021-06-09","close":4861.0342},{"date":"2021-06-10","close":4729.127},{"date":"2021-06-11","close":4748.668},{"date":"2021-06-14","close":4401.8013},{"date":"2021-06-15","close":4597.2188},{"date":"2021-06-16","close":4592.333},{"date":"2021-06-17","close":4592.333},{"date":"2021-06-18","close":4406.686},{"date":"2021-06-21","close":4157.5273},{"date":"2021-06-22","close":4294.3208},{"date":"2021-06-23","close":4079.3601},{"date":"2021-06-24","close":4069.5889},{"date":"2021-06-25","close":4123.3291},{"date":"2021-06-28","close":4260.1226},{"date":"2021-06-29","close":4255.2368},{"date":"2021-06-30","close":4181.9551},{"date":"2021-07-01","close":4225.9233},{"date":"2021-07-02","close":4284.5498},{"date":"2021-07-05","close":4328.5181},{"date":"2021-07-06","close":4308.9766},{"date":"2021-07-07","close":4221.0391},{"date":"2021-07-08","close":4006.0784},{"date":"2021-07-09","close":3913.2546},{"date":"2021-07-12","close":3913.2546},{"date":"2021-07-13","close":4050.0474},{"date":"2021-07-14","close":3932.7964},{"date":"2021-07-15","close":3932.7964},{"date":"2021-07-16","close":3825.3164},{"date":"2021-07-19","close":3766.6907},{"date":"2021-07-20","close":3825.3164},{"date":"2021-07-21","close":3781.3472},{"date":"2021-07-22","close":3796.0034},{"date":"2021-07-23","close":3854.6289},{"date":"2021-07-26","close":3854.6289},{"date":"2021-07-27","close":3932.7964},{"date":"2021-07-28","close":3752.0342},{"date":"2021-07-29","close":3742.2632},{"date":"2021-07-30","close":3673.8667},{"date":"2021-08-02","close":3649.4395},{"date":"2021-08-03","close":3786.2327},{"date":"2021-08-04","close":3752.0342},{"date":"2021-08-05","close":3859.5146},{"date":"2021-08-06","close":3815.5452},{"date":"2021-08-09","close":3810.6602},{"date":"2021-08-10","close":3800.8892},{"date":"2021-08-11","close":3761.8054},{"date":"2021-08-12","close":3654.3252},{"date":"2021-08-13","close":3478.4487},{"date":"2021-08-17","close":3214.6335},{"date":"2021-08-18","close":3258.603},{"date":"2021-08-19","close":3077.8408},{"date":"2021-08-20","close":3009.4443},{"date":"2021-08-23","close":3199.9771},{"date":"2021-08-24","close":3297.6868},{"date":"2021-08-25","close":3361.1975},{"date":"2021-08-26","close":3297.6868},{"date":"2021-08-27","close":3390.51},{"date":"2021-08-30","close":3326.999},{"date":"2021-08-31","close":3287.9153},{"date":"2021-09-01","close":3312.3425},{"date":"2021-09-02","close":3400.2812},{"date":"2021-09-03","close":3497.9902},{"date":"2021-09-06","close":3185.3206},{"date":"2021-09-07","close":3107.1531},{"date":"2021-09-08","close":3024.1006},{"date":"2021-09-09","close":2989.9023},{"date":"2021-09-10","close":2989.9023},{"date":"2021-09-13","close":2814.0256},{"date":"2021-09-14","close":2877.5369},{"date":"2021-09-15","close":2857.9951},{"date":"2021-09-16","close":2818.9114},{"date":"2021-09-17","close":2818.9114},{"date":"2021-09-23","close":2745.6292},{"date":"2021-09-24","close":2784.7129},{"date":"2021-09-27","close":2838.4529},{"date":"2021-09-28","close":2735.8584},{"date":"2021-09-29","close":2691.8892},{"date":"2021-09-30","close":2711.4309},{"date":"2021-10-01","close":2618.6074},{"date":"2021-10-05","close":2486.6997},{"date":"2021-10-06","close":2428.0742},{"date":"2021-10-07","close":2603.9509},{"date":"2021-10-08","close":2647.9202},{"date":"2021-10-12","close":2559.9819},{"date":"2021-10-13","close":2633.2637},{"date":"2021-10-14","close":2701.6604},{"date":"2021-10-15","close":2760.2856},{"date":"2021-10-18","close":2770.0562},{"date":"2021-10-19","close":2784.7129},{"date":"2021-10-20","close":2750.5149},{"date":"2021-10-21","close":2691.8892},{"date":"2021-10-22","close":2687.0039},{"date":"2021-10-25","close":2716.3167},{"date":"2021-10-26","close":2750.5149},{"date":"2021-10-27","close":2687.0039},{"date":"2021-10-28","close":2628.3779},{"date":"2021-10-29","close":2589.2944},{"date":"2021-11-01","close":2594.1799},{"date":"2021-11-02","close":2599.0654},{"date":"2021-11-03","close":2530.6689},{"date":"2021-11-04","close":2486.6997},{"date":"2021-11-05","close":2530.6689},{"date":"2021-11-08","close":2511.1272},{"date":"2021-11-09","close":2501.356},{"date":"2021-11-10","close":2423.1885},{"date":"2021-11-11","close":2374.334},{"date":"2021-11-12","close":2535.5544},{"date":"2021-11-15","close":2574.6384},{"date":"2021-11-16","close":2628.3779},{"date":"2021-11-17","close":2579.5234},{"date":"2021-11-18","close":2608.8364},{"date":"2021-11-19","close":2589.2944},{"date":"2021-11-22","close":2594.1799},{"date":"2021-11-23","close":2623.4929},{"date":"2021-11-24","close":2589.2944},{"date":"2021-11-25","close":2555.0962},{"date":"2021-11-26","close":2677.2329},{"date":"2021-11-29","close":2506.2417},{"date":"2021-11-30","close":2266.8538},{"date":"2021-12-01","close":2354.7927},{"date":"2021-12-02","close":2432.9602},{"date":"2021-12-03","close":2540.4399},{"date":"2021-12-06","close":2520.8982},{"date":"2021-12-07","close":2506.2417},{"date":"2021-12-08","close":2774.9421},{"date":"2021-12-09","close":2794.4841},{"date":"2021-12-10","close":2706.5454},{"date":"2021-12-13","close":2862.8804},{"date":"2021-12-14","close":2843.3386},{"date":"2021-12-15","close":2765.1711},{"date":"2021-12-16","close":2711.4309},{"date":"2021-12-17","close":2716.3167},{"date":"2021-12-20","close":2599.0654},{"date":"2021-12-21","close":2691.8892},{"date":"2021-12-22","close":2877.5369},{"date":"2021-12-23","close":2941.0476},{"date":"2021-12-24","close":2887.3074},{"date":"2021-12-27","close":2804.2549},{"date":"2021-12-28","close":2843.3386},{"date":"2021-12-29","close":2921.7754},{"date":"2021-12-30","close":2877.6548},{"date":"2022-01-03","close":2950.0},{"date":"2022-01-04","close":2887.4595},{"date":"2022-01-05","close":3083.5515},{"date":"2022-01-06","close":3000.2124},{"date":"2022-01-07","close":3142.3792},{"date":"2022-01-10","close":3073.7471},{"date":"2022-01-11","close":2951.1892},{"date":"2022-01-12","close":2926.678},{"date":"2022-01-13","close":2980.6033},{"date":"2022-01-14","close":2975.7009},{"date":"2022-01-17","close":2965.8962},{"date":"2022-01-18","close":2725.6831},{"date":"2022-01-19","close":2647.2461},{"date":"2022-01-20","close":2676.6602},{"date":"2022-01-21","close":2681.5623},{"date":"2022-01-24","close":2568.8096},{"date":"2022-01-25","close":2382.5217},{"date":"2022-01-26","close":2382.5217},{"date":"2022-01-27","close":2225.6477},{"date":"2022-01-28","close":2353.1079},{"date":"2022-02-03","close":2475.6655},{"date":"2022-02-04","close":2534.4934},{"date":"2022-02-07","close":2549.2},{"date":"2022-02-08","close":2549.2},{"date":"2022-02-09","close":2549.2},{"date":"2022-02-10","close":2534.4934},{"date":"2022-02-11","close":2460.9585},{"date":"2022-02-14","close":2323.6938},{"date":"2022-02-15","close":2289.3777},{"date":"2022-02-16","close":2402.1309},{"date":"2022-02-17","close":2392.3264},{"date":"2022-02-18","close":2416.8379},{"date":"2022-02-21","close":2416.8379},{"date":"2022-02-22","close":2416.8379},{"date":"2022-02-23","close":2416.8379},{"date":"2022-02-24","close":2323.6938},{"date":"2022-02-25","close":2436.4473},{"date":"2022-02-28","close":2436.4473},{"date":"2022-03-02","close":2544.2976},{"date":"2022-03-03","close":2568.8096},{"date":"2022-03-04","close":2568.8096},{"date":"2022-03-07","close":2519.7864},{"date":"2022-03-08","close":2456.0564},{"date":"2022-03-10","close":2456.0564},{"date":"2022-03-11","close":2456.0564},{"date":"2022-03-14","close":2617.8323},{"date":"2022-03-15","close":2617.8323},{"date":"2022-03-16","close":2617.8323},{"date":"2022-03-17","close":2617.8323},{"date":"2022-03-18","close":2848.241},{"date":"2022-03-21","close":2848.241},{"date":"2022-03-22","close":2956.0916},{"date":"2022-03-23","close":2980.6033},{"date":"2022-03-24","close":2990.4075},{"date":"2022-03-25","close":3005.1147},{"date":"2022-03-28","close":3235.5232},{"date":"2022-03-29","close":3063.9426},{"date":"2022-03-30","close":3108.0632},{"date":"2022-03-31","close":3068.8447},{"date":"2022-04-01","close":2960.9941},{"date":"2022-04-04","close":2951.1892},{"date":"2022-04-05","close":2941.385},{"date":"2022-04-06","close":2946.2871},{"date":"2022-04-07","close":2838.436},{"date":"2022-04-08","close":2813.9248},{"date":"2022-04-11","close":2813.9248},{"date":"2022-04-12","close":2828.6316},{"date":"2022-04-13","close":2877.6548},{"date":"2022-04-14","close":2911.9709},{"date":"2022-04-15","close":2931.5801},{"date":"2022-04-18","close":2985.5056},{"date":"2022-04-19","close":2941.385},{"date":"2022-04-20","close":2907.0686},{"date":"2022-04-21","close":3063.9426},{"date":"2022-04-22","close":3039.4307},{"date":"2022-04-25","close":3029.6265},{"date":"2022-04-26","close":3019.8218},{"date":"2022-04-27","close":2960.9941},{"date":"2022-04-28","close":3304.1555},{"date":"2022-04-29","close":3338.4717},{"date":"2022-05-02","close":3343.374},{"date":"2022-05-03","close":3671.8286},{"date":"2022-05-04","close":3907.1394},{"date":"2022-05-06","close":3789.4841},{"date":"2022-05-09","close":3585.0},{"date":"2022-05-10","close":3666.9263},{"date":"2022-05-11","close":3774.7771},{"date":"2022-05-12","close":3588.4895},{"date":"2022-05-13","close":3436.5181},{"date":"2022-05-16","close":3514.9548},{"date":"2022-05-17","close":3828.7024},{"date":"2022-05-18","close":3853.2139},{"date":"2022-05-19","close":4363.0537},{"date":"2022-05-20","close":4245.3984},{"date":"2022-05-23","close":4166.9619},{"date":"2022-05-24","close":3907.1394},{"date":"2022-05-25","close":4044.4043},{"date":"2022-05-26","close":3892.4326},{"date":"2022-05-27","close":3956.1626},{"date":"2022-05-30","close":4098.3291},{"date":"2022-05-31","close":4196.3755},{"date":"2022-06-02","close":4215.9849},{"date":"2022-06-03","close":4279.7148},{"date":"2022-06-07","close":4073.8179},{"date":"2022-06-08","close":3931.6511},{"date":"2022-06-09","close":3750.2656},{"date":"2022-06-10","close":3608.0989},{"date":"2022-06-13","close":3647.3171},{"date":"2022-06-14","close":3416.9087},{"date":"2022-06-15","close":3220.8162},{"date":"2022-06-16","close":3171.7932},{"date":"2022-06-17","close":3255.1323},{"date":"2022-06-20","close":3029.6265},{"date":"2022-06-21","close":3274.7415},{"date":"2022-06-22","close":3152.1841},{"date":"2022-06-23","close":2853.1433},{"date":"2022-06-24","close":2951.1892},{"date":"2022-06-27","close":3127.6724},{"date":"2022-06-28","close":3215.9141},{"date":"2022-06-29","close":3255.1323},{"date":"2022-06-30","close":3176.6956},{"date":"2022-07-01","close":3171.7932},{"date":"2022-07-04","close":2926.678},{"date":"2022-07-05","close":3137.4771},{"date":"2022-07-06","close":3147.2817},{"date":"2022-07-07","close":3137.4771},{"date":"2022-07-08","close":3122.77},{"date":"2022-07-11","close":3088.4539},{"date":"2022-07-12","close":2916.873},{"date":"2022-07-13","close":2897.2639},{"date":"2022-07-14","close":2882.5571},{"date":"2022-07-15","close":2774.7063},{"date":"2022-07-18","close":2853.1433},{"date":"2022-07-19","close":2872.7527},{"date":"2022-07-20","close":2862.9478},{"date":"2022-07-21","close":2877.6548},{"date":"2022-07-22","close":2946.2871},{"date":"2022-07-25","close":2872.7527},{"date":"2022-07-26","close":2862.9478},{"date":"2022-07-27","close":2887.4595},{"date":"2022-07-28","close":2897.2639},{"date":"2022-07-29","close":3019.8218},{"date":"2022-08-01","close":3010.0171},{"date":"2022-08-02","close":2956.0916},{"date":"2022-08-03","close":2970.7983},{"date":"2022-08-04","close":2946.2871},{"date":"2022-08-05","close":2951.1892},{"date":"2022-08-08","close":2936.4824},{"date":"2022-08-09","close":2960.9941},{"date":"2022-08-10","close":2980.6033},{"date":"2022-08-11","close":3112.9656},{"date":"2022-08-12","close":3103.1609},{"date":"2022-08-16","close":3054.1377},{"date":"2022-08-17","close":2995.3101},{"date":"2022-08-18","close":3000.2124},{"date":"2022-08-19","close":3054.1377},{"date":"2022-08-22","close":2960.9941},{"date":"2022-08-23","close":2867.8501},{"date":"2022-08-24","close":2882.5571},{"date":"2022-08-25","close":2960.9941},{"date":"2022-08-26","close":3039.4307},{"date":"2022-08-29","close":2926.678},{"date":"2022-08-30","close":3024.7241},{"date":"2022-08-31","close":3034.5286},{"date":"2022-09-01","close":2892.3621},{"date":"2022-09-02","close":2897.2639},{"date":"2022-09-05","close":2823.7292},{"date":"2022-09-06","close":2858.0454},{"date":"2022-09-07","close":2725.6831},{"date":"2022-09-08","close":2715.8787},{"date":"2022-09-13","close":2956.0916},{"date":"2022-09-14","close":2980.6033},{"date":"2022-09-15","close":2965.8962},{"date":"2022-09-16","close":2882.5571},{"date":"2022-09-19","close":2799.2178},{"date":"2022-09-20","close":2897.2639},{"date":"2022-09-21","close":2838.436},{"date":"2022-09-22","close":2706.074},{"date":"2022-09-23","close":2563.907},{"date":"2022-09-26","close":2353.1079},{"date":"2022-09-27","close":2353.1079},{"date":"2022-09-28","close":2299.1826},{"date":"2022-09-29","close":2284.4756},{"date":"2022-09-30","close":2353.1079},{"date":"2022-10-04","close":2407.033},{"date":"2022-10-05","close":2397.2285},{"date":"2022-10-06","close":2485.4702},{"date":"2022-10-07","close":2475.6655},{"date":"2022-10-11","close":2372.717},{"date":"2022-10-12","close":2470.7632},{"date":"2022-10-13","close":2416.8379},{"date":"2022-10-14","close":2490.3726},{"date":"2022-10-17","close":2480.5676},{"date":"2022-10-18","close":2544.2976},{"date":"2022-10-19","close":2509.9817},{"date":"2022-10-20","close":2529.5911},{"date":"2022-10-21","close":2475.6655},{"date":"2022-10-24","close":2539.3953},{"date":"2022-10-25","close":2534.4934},{"date":"2022-10-26","close":2563.907},{"date":"2022-10-27","close":2603.1257},{"date":"2022-10-28","close":2583.5164},{"date":"2022-10-31","close":2622.7349},{"date":"2022-11-01","close":2676.6602},{"date":"2022-11-02","close":2637.4417},{"date":"2022-11-03","close":2696.2693},{"date":"2022-11-04","close":2755.0972},{"date":"2022-11-07","close":2911.9709},{"date":"2022-11-08","close":2970.7983},{"date":"2022-11-09","close":2995.3101},{"date":"2022-11-10","close":2916.873},{"date":"2022-11-11","close":2990.4075},{"date":"2022-11-14","close":2975.7009},{"date":"2022-11-15","close":3034.5286},{"date":"2022-11-16","close":3000.2124},{"date":"2022-11-17","close":3166.8911},{"date":"2022-11-18","close":3191.4023},{"date":"2022-11-21","close":3068.8447},{"date":"2022-11-22","close":3147.2817},{"date":"2022-11-23","close":3211.0117},{"date":"2022-11-24","close":3436.5181},{"date":"2022-11-25","close":3436.5181},{"date":"2022-11-28","close":3358.0808},{"date":"2022-11-29","close":3235.5232},{"date":"2022-11-30","close":3181.5977},{"date":"2022-12-01","close":3122.77},{"date":"2022-12-02","close":3073.7471},{"date":"2022-12-05","close":3122.77},{"date":"2022-12-06","close":3000.2124},{"date":"2022-12-07","close":2951.1892},{"date":"2022-12-08","close":2877.6548},{"date":"2022-12-09","close":2975.7009},{"date":"2022-12-12","close":2872.7527},{"date":"2022-12-13","close":2960.9941},{"date":"2022-12-14","close":2956.0916},{"date":"2022-12-15","close":2951.1892},{"date":"2022-12-16","close":2907.0686},{"date":"2022-12-19","close":2877.6548},{"date":"2022-12-20","close":2784.5107},{"date":"2022-12-21","close":2838.436},{"date":"2022-12-22","close":2867.8501},{"date":"2022-12-23","close":2779.6086},{"date":"2022-12-26","close":2706.074},{"date":"2022-12-27","close":2710.9763},{"date":"2022-12-28","close":2745.4172},{"date":"2022-12-29","close":2622.4146},{"date":"2023-01-02","close":2514.1721},{"date":"2023-01-03","close":2519.0923},{"date":"2023-01-04","close":2553.533},{"date":"2023-01-05","close":2779.8577},{"date":"2023-01-06","close":2848.739},{"date":"2023-01-09","close":2868.4194},{"date":"2023-01-10","close":2971.7419},{"date":"2023-01-11","close":2932.3809},{"date":"2023-01-12","close":2937.3008},{"date":"2023-01-13","close":2991.4219},{"date":"2023-01-16","close":2932.3809},{"date":"2023-01-17","close":2927.4607},{"date":"2023-01-18","close":2863.4995},{"date":"2023-01-19","close":2843.8191},{"date":"2023-01-20","close":2868.4194},{"date":"2023-01-25","close":2863.4995},{"date":"2023-01-26","close":2902.8604},{"date":"2023-01-27","close":2927.4607},{"date":"2023-01-30","close":2902.8604},{"date":"2023-01-31","close":2912.7002},{"date":"2023-02-01","close":2878.2598},{"date":"2023-02-02","close":2902.8604},{"date":"2023-02-03","close":2883.1797},{"date":"2023-02-06","close":2848.739},{"date":"2023-02-07","close":2878.2598},{"date":"2023-02-08","close":2883.1797},{"date":"2023-02-09","close":2912.7002},{"date":"2023-02-10","close":2853.6592},{"date":"2023-02-13","close":2878.2598},{"date":"2023-02-14","close":2996.342},{"date":"2023-02-15","close":2956.9814},{"date":"2023-02-16","close":2947.1411},{"date":"2023-02-17","close":2961.9016},{"date":"2023-02-20","close":3006.1824},{"date":"2023-02-21","close":3025.8628},{"date":"2023-02-22","close":2956.9814},{"date":"2023-02-23","close":3001.2622},{"date":"2023-02-24","close":2956.9814},{"date":"2023-02-27","close":2888.1001},{"date":"2023-02-28","close":2858.5793},{"date":"2023-03-02","close":2878.2598},{"date":"2023-03-03","close":2868.4194},{"date":"2023-03-06","close":2774.9377},{"date":"2023-03-07","close":2735.5769},{"date":"2023-03-08","close":2696.2158},{"date":"2023-03-09","close":2696.2158},{"date":"2023-03-10","close":2632.2546},{"date":"2023-03-13","close":2637.1748},{"date":"2023-03-14","close":2568.2935},{"date":"2023-03-15","close":2632.2546},{"date":"2023-03-16","close":2568.2935},{"date":"2023-03-17","close":2661.7754},{"date":"2023-03-20","close":2681.4556},{"date":"2023-03-21","close":2651.9351},{"date":"2023-03-22","close":2617.4944},{"date":"2023-03-23","close":2568.2935},{"date":"2023-03-24","close":2602.7339},{"date":"2023-03-27","close":2553.533},{"date":"2023-03-28","close":2587.9736},{"date":"2023-03-29","close":2632.2546},{"date":"2023-03-30","close":2661.7754},{"date":"2023-03-31","close":2647.0151},{"date":"2023-04-03","close":2637.1748},{"date":"2023-04-04","close":2656.8552},{"date":"2023-04-05","close":2656.8552},{"date":"2023-04-06","close":2578.1335},{"date":"2023-04-07","close":2573.2134},{"date":"2023-04-10","close":2524.0125},{"date":"2023-04-11","close":2587.9736},{"date":"2023-04-12","close":2617.4944},{"date":"2023-04-13","close":2617.4944},{"date":"2023-04-14","close":2647.0151},{"date":"2023-04-17","close":2691.2959},{"date":"2023-04-18","close":2642.0947},{"date":"2023-04-19","close":2676.5356},{"date":"2023-04-20","close":2597.8137},{"date":"2023-04-21","close":2622.4146},{"date":"2023-04-24","close":2558.4531},{"date":"2023-04-25","close":2528.9324},{"date":"2023-04-26","close":2489.5715},{"date":"2023-04-27","close":2533.8525},{"date":"2023-04-28","close":2514.1721},{"date":"2023-05-02","close":2558.4531},{"date":"2023-05-03","close":2543.6926},{"date":"2023-05-04","close":2548.613},{"date":"2023-05-08","close":2558.4531},{"date":"2023-05-09","close":2573.2134},{"date":"2023-05-10","close":2558.4531},{"date":"2023-05-11","close":2568.2935},{"date":"2023-05-12","close":2563.3733},{"date":"2023-05-15","close":2538.7727},{"date":"2023-05-16","close":2578.1335},{"date":"2023-05-17","close":2622.4146},{"date":"2023-05-18","close":2637.1748},{"date":"2023-05-19","close":2696.2158},{"date":"2023-05-22","close":2765.0974},{"date":"2023-05-23","close":2740.4968},{"date":"2023-05-24","close":2720.8167},{"date":"2023-05-25","close":2676.5356},{"date":"2023-05-26","close":2647.0151},{"date":"2023-05-30","close":2676.5356},{"date":"2023-05-31","close":2647.0151},{"date":"2023-06-01","close":2647.0151},{"date":"2023-06-02","close":2671.6152},{"date":"2023-06-05","close":2681.4556},{"date":"2023-06-07","close":2681.4556},{"date":"2023-06-08","close":2651.9351},{"date":"2023-06-09","close":2651.9351},{"date":"2023-06-12","close":2632.2546},{"date":"2023-06-13","close":2627.3345},{"date":"2023-06-14","close":2558.4531},{"date":"2023-06-15","close":2558.4531},{"date":"2023-06-16","close":2656.8552},{"date":"2023-06-19","close":2755.2571},{"date":"2023-06-20","close":2725.7366},{"date":"2023-06-21","close":2725.7366},{"date":"2023-06-22","close":2794.6179},{"date":"2023-06-23","close":2715.8962},{"date":"2023-06-26","close":2755.2571},{"date":"2023-06-27","close":2755.2571},{"date":"2023-06-28","close":2784.7776},{"date":"2023-06-29","close":2735.5769},{"date":"2023-06-30","close":2833.9788},{"date":"2023-07-03","close":2858.5793},{"date":"2023-07-04","close":2824.1387},{"date":"2023-07-05","close":2770.0173},{"date":"2023-07-06","close":2676.5356},{"date":"2023-07-07","close":2671.6152},{"date":"2023-07-10","close":2765.0974},{"date":"2023-07-11","close":2760.1772},{"date":"2023-07-12","close":2814.2983},{"date":"2023-07-13","close":2770.0173},{"date":"2023-07-14","close":2760.1772},{"date":"2023-07-17","close":2809.3784},{"date":"2023-07-18","close":2696.2158},{"date":"2023-07-19","close":2647.0151},{"date":"2023-07-20","close":2676.5356},{"date":"2023-07-21","close":2642.0947},{"date":"2023-07-24","close":2538.7727},{"date":"2023-07-25","close":2494.4919},{"date":"2023-07-26","close":2332.1284},{"date":"2023-07-27","close":2376.4092},{"date":"2023-07-28","close":2469.8914},{"date":"2023-07-31","close":2509.252},{"date":"2023-08-01","close":2504.332},{"date":"2023-08-02","close":2464.9712},{"date":"2023-08-03","close":2450.2109},{"date":"2023-08-04","close":2460.051},{"date":"2023-08-07","close":2460.051},{"date":"2023-08-08","close":2435.4504},{"date":"2023-08-09","close":2440.3706},{"date":"2023-08-10","close":2469.8914},{"date":"2023-08-11","close":2489.5715},{"date":"2023-08-14","close":2440.3706},{"date":"2023-08-16","close":2351.8088},{"date":"2023-08-17","close":2341.9688},{"date":"2023-08-18","close":2351.8088},{"date":"2023-08-21","close":2332.1284},{"date":"2023-08-22","close":2322.2883},{"date":"2023-08-23","close":2332.1284},{"date":"2023-08-24","close":2558.4531},{"date":"2023-08-25","close":2381.3293},{"date":"2023-08-28","close":2401.0098},{"date":"2023-08-29","close":2410.8501},{"date":"2023-08-30","close":2410.8501},{"date":"2023-08-31","close":2381.3293},{"date":"2023-09-01","close":2391.1694},{"date":"2023-09-04","close":2401.0098},{"date":"2023-09-05","close":2376.4092},{"date":"2023-09-06","close":2371.4893},{"date":"2023-09-07","close":2341.9688},{"date":"2023-09-08","close":2346.8887},{"date":"2023-09-11","close":2381.3293},{"date":"2023-09-12","close":2366.5691},{"date":"2023-09-13","close":2337.0486},{"date":"2023-09-14","close":2356.7288},{"date":"2023-09-15","close":2386.2495},{"date":"2023-09-18","close":2376.4092},{"date":"2023-09-19","close":2376.4092},{"date":"2023-09-20","close":2346.8887},{"date":"2023-09-21","close":2287.8474},{"date":"2023-09-22","close":2376.4092},{"date":"2023-09-25","close":2297.6877},{"date":"2023-09-26","close":2238.6465},{"date":"2023-09-27","close":2253.407},{"date":"2023-10-04","close":2145.1646},{"date":"2023-10-05","close":2081.2031},{"date":"2023-10-06","close":2095.9636},{"date":"2023-10-10","close":2095.9636},{"date":"2023-10-11","close":2135.3242},{"date":"2023-10-12","close":2159.9248},{"date":"2023-10-13","close":2135.3242},{"date":"2023-10-16","close":2115.6438},{"date":"2023-10-17","close":2155.0049},{"date":"2023-10-18","close":2155.0049},{"date":"2023-10-19","close":2105.8037},{"date":"2023-10-20","close":2017.2418},{"date":"2023-10-23","close":1953.2805},{"date":"2023-10-24","close":2061.5227},{"date":"2023-10-25","close":2032.0021},{"date":"2023-10-26","close":1953.2805},{"date":"2023-10-27","close":1946.3925},{"date":"2023-10-30","close":1972.9609},{"date":"2023-10-31","close":1925.728},{"date":"2023-11-01","close":1937.5361},{"date":"2023-11-02","close":1987.7213},{"date":"2023-11-03","close":2007.4017},{"date":"2023-11-06","close":2071.363},{"date":"2023-11-07","close":2071.363},{"date":"2023-11-08","close":2046.7623},{"date":"2023-11-09","close":2022.162},{"date":"2023-11-10","close":1997.5614},{"date":"2023-11-13","close":1968.0409},{"date":"2023-11-14","close":2002.4816},{"date":"2023-11-15","close":2041.8424},{"date":"2023-11-16","close":2056.6028},{"date":"2023-11-17","close":2022.162},{"date":"2023-11-20","close":2041.8424},{"date":"2023-11-21","close":2056.6028},{"date":"2023-11-22","close":2022.162},{"date":"2023-11-23","close":2027.0822},{"date":"2023-11-24","close":2046.7623},{"date":"2023-11-27","close":2012.3217},{"date":"2023-11-28","close":2036.9221},{"date":"2023-11-29","close":2007.4017},{"date":"2023-11-30","close":2027.0822},{"date":"2023-12-01","close":2007.4017},{"date":"2023-12-04","close":2007.4017},{"date":"2023-12-05","close":1972.9609},{"date":"2023-12-06","close":1982.8011},{"date":"2023-12-07","close":1977.881},{"date":"2023-12-08","close":1992.6414},{"date":"2023-12-11","close":2041.8424},{"date":"2023-12-12","close":2051.6824},{"date":"2023-12-13","close":2036.9221},{"date":"2023-12-14","close":2051.6824},{"date":"2023-12-15","close":2066.4429},{"date":"2023-12-18","close":2066.4429},{"date":"2023-12-19","close":2051.6824},{"date":"2023-12-20","close":2091.0435},{"date":"2023-12-21","close":2051.6824},{"date":"2023-12-22","close":2066.4429},{"date":"2023-12-26","close":2076.283},{"date":"2023-12-27","close":2061.4526},{"date":"2023-12-28","close":2086.1702},{"date":"2024-01-02","close":2110.8879},{"date":"2024-01-03","close":2081.2266},{"date":"2024-01-04","close":2061.4526},{"date":"2024-01-05","close":2056.509},{"date":"2024-01-08","close":2071.3396},{"date":"2024-01-09","close":2071.3396},{"date":"2024-01-10","close":2091.1138},{"date":"2024-01-11","close":2115.8313},{"date":"2024-01-12","close":2115.8313},{"date":"2024-01-15","close":2110.8879},{"date":"2024-01-16","close":2096.0571},{"date":"2024-01-17","close":2036.7347},{"date":"2024-01-18","close":2036.7347},{"date":"2024-01-19","close":2061.4526},{"date":"2024-01-22","close":2041.6783},{"date":"2024-01-23","close":2031.7913},{"date":"2024-01-24","close":2002.1301},{"date":"2024-01-25","close":1970.4916},{"date":"2024-01-26","close":1992.243},{"date":"2024-01-29","close":1997.1866},{"date":"2024-01-30","close":1997.1866},{"date":"2024-01-31","close":1977.4125},{"date":"2024-02-01","close":1975.4351},{"date":"2024-02-02","close":1997.1866},{"date":"2024-02-05","close":1987.2994},{"date":"2024-02-06","close":1977.4125},{"date":"2024-02-07","close":2002.1301},{"date":"2024-02-08","close":2021.9043},{"date":"2024-02-13","close":2101.0007},{"date":"2024-02-14","close":2091.1138},{"date":"2024-02-15","close":2081.2266},{"date":"2024-02-16","close":2096.0571},{"date":"2024-02-19","close":2086.1702},{"date":"2024-02-20","close":2056.509},{"date":"2024-02-21","close":2051.5654},{"date":"2024-02-22","close":2046.6218},{"date":"2024-02-23","close":2002.1301},{"date":"2024-02-26","close":2002.1301},{"date":"2024-02-27","close":1992.243},{"date":"2024-02-28","close":2002.1301},{"date":"2024-02-29","close":1987.2994},{"date":"2024-03-04","close":1987.2994},{"date":"2024-03-05","close":2036.7347},{"date":"2024-03-06","close":2026.8478},{"date":"2024-03-07","close":2016.9607},{"date":"2024-03-08","close":2007.0736},{"date":"2024-03-11","close":2051.5654},{"date":"2024-03-12","close":2036.7347},{"date":"2024-03-13","close":2076.283},{"date":"2024-03-14","close":2091.1138},{"date":"2024-03-15","close":2071.3396},{"date":"2024-03-18","close":2086.1702},{"date":"2024-03-19","close":2086.1702},{"date":"2024-03-20","close":2061.4526},{"date":"2024-03-21","close":2076.283},{"date":"2024-03-22","close":2110.8879},{"date":"2024-03-25","close":2110.8879},{"date":"2024-03-26","close":2115.8313},{"date":"2024-03-27","close":2110.8879},{"date":"2024-03-28","close":2071.3396},{"date":"2024-03-29","close":2096.0571},{"date":"2024-04-01","close":2096.0571},{"date":"2024-04-02","close":2026.8478},{"date":"2024-04-03","close":2016.9607},{"date":"2024-04-04","close":2021.9043},{"date":"2024-04-05","close":2002.1301},{"date":"2024-04-08","close":1987.2994},{"date":"2024-04-09","close":1987.2994},{"date":"2024-04-11","close":1987.2994},{"date":"2024-04-12","close":1992.243},{"date":"2024-04-15","close":1997.1866},{"date":"2024-04-16","close":1977.4125},{"date":"2024-04-17","close":1977.4125},{"date":"2024-04-18","close":1997.1866},{"date":"2024-04-19","close":1974.4464},{"date":"2024-04-22","close":1974.4464},{"date":"2024-04-23","close":1982.3561},{"date":"2024-04-24","close":1987.2994},{"date":"2024-04-25","close":1974.4464},{"date":"2024-04-26","close":1971.4802},{"date":"2024-04-29","close":1987.2994},{"date":"2024-04-30","close":1977.4125},{"date":"2024-05-02","close":1987.2994},{"date":"2024-05-03","close":1997.1866},{"date":"2024-05-07","close":2016.9607},{"date":"2024-05-08","close":2021.9043},{"date":"2024-05-09","close":2012.0172},{"date":"2024-05-10","close":2021.9043},{"date":"2024-05-13","close":2007.0736},{"date":"2024-05-14","close":2012.0172},{"date":"2024-05-16","close":2012.0172},{"date":"2024-05-17","close":1992.243},{"date":"2024-05-20","close":2081.2266},{"date":"2024-05-21","close":2066.396},{"date":"2024-05-22","close":2041.6783},{"date":"2024-05-23","close":2051.5654},{"date":"2024-05-24","close":2021.9043},{"date":"2024-05-27","close":2120.7749},{"date":"2024-05-28","close":2061.4526},{"date":"2024-05-29","close":2036.7347},{"date":"2024-05-30","close":1997.1866},{"date":"2024-05-31","close":2002.1301},{"date":"2024-06-03","close":2125.7183},{"date":"2024-06-04","close":2056.509},{"date":"2024-06-05","close":2120.7749},{"date":"2024-06-07","close":2140.5491},{"date":"2024-06-10","close":2096.0571},{"date":"2024-06-11","close":2076.283},{"date":"2024-06-12","close":2081.2266},{"date":"2024-06-13","close":2061.4526},{"date":"2024-06-14","close":2041.6783},{"date":"2024-06-17","close":2021.9043},{"date":"2024-06-18","close":2031.7913},{"date":"2024-06-19","close":2036.7347},{"date":"2024-06-20","close":2041.6783},{"date":"2024-06-21","close":2056.509},{"date":"2024-06-24","close":2016.9607},{"date":"2024-06-25","close":2021.9043},{"date":"2024-06-26","close":2016.9607},{"date":"2024-06-27","close":2007.0736},{"date":"2024-06-28","close":2007.0736},{"date":"2024-07-01","close":2016.9607},{"date":"2024-07-02","close":1992.243},{"date":"2024-07-03","close":1969.5028},{"date":"2024-07-04","close":1965.548},{"date":"2024-07-05","close":1967.5255},{"date":"2024-07-08","close":1982.3561},{"date":"2024-07-09","close":1992.243},{"date":"2024-07-10","close":1982.3561},{"date":"2024-07-11","close":1975.4351},{"date":"2024-07-12","close":1975.4351},{"date":"2024-07-15","close":2021.9043},{"date":"2024-07-16","close":2071.3396},{"date":"2024-07-17","close":2076.283},{"date":"2024-07-18","close":2036.7347},{"date":"2024-07-19","close":2016.9607},{"date":"2024-07-22","close":2155.3794},{"date":"2024-07-23","close":2115.8313},{"date":"2024-07-24","close":2150.4363},{"date":"2024-07-25","close":2185.0408},{"date":"2024-07-26","close":2219.6455},{"date":"2024-07-29","close":2180.0974},{"date":"2024-07-30","close":2170.2102},{"date":"2024-07-31","close":2115.8313},{"date":"2024-08-01","close":2135.6055},{"date":"2024-08-02","close":2026.8478},{"date":"2024-08-05","close":1768.7955},{"date":"2024-08-06","close":1808.3438},{"date":"2024-08-07","close":1850.858},{"date":"2024-08-08","close":1816.2534},{"date":"2024-08-09","close":1882.4967},{"date":"2024-08-12","close":1896.3386},{"date":"2024-08-13","close":1890.4064},{"date":"2024-08-14","close":1908.2031},{"date":"2024-08-16","close":1891.395},{"date":"2024-08-19","close":1849.8694},{"date":"2024-08-20","close":1898.3159},{"date":"2024-08-21","close":1897.3273},{"date":"2024-08-22","close":1859.7563},{"date":"2024-08-23","close":1845.9146},{"date":"2024-08-26","close":1812.2986},{"date":"2024-08-27","close":1805.3776},{"date":"2024-08-28","close":1814.2759},{"date":"2024-08-29","close":1782.6375},{"date":"2024-08-30","close":1803.4003},{"date":"2024-09-02","close":1803.4003},{"date":"2024-09-03","close":1801.4227},{"date":"2024-09-04","close":1741.1117},{"date":"2024-09-05","close":1685.7441},{"date":"2024-09-06","close":1643.2299},{"date":"2024-09-09","close":1652.1282},{"date":"2024-09-10","close":1646.1959},{"date":"2024-09-11","close":1643.2299},{"date":"2024-09-12","close":1678.8232},{"date":"2024-09-13","close":1681.7893},{"date":"2024-09-19","close":1684.7555},{"date":"2024-09-20","close":1704.5295},{"date":"2024-09-23","close":1687.7216},{"date":"2024-09-24","close":1695.6312},{"date":"2024-09-25","close":1684.7555},{"date":"2024-09-26","close":1697.6086},{"date":"2024-09-27","close":1696.62},{"date":"2024-09-30","close":1672.891},{"date":"2024-10-02","close":1656.083},{"date":"2024-10-04","close":1666.9587},{"date":"2024-10-07","close":1670.9136},{"date":"2024-10-08","close":1667.9474},{"date":"2024-10-10","close":1674.8683},{"date":"2024-10-11","close":1677.8345},{"date":"2024-10-14","close":1684.7555},{"date":"2024-10-15","close":1702.5522},{"date":"2024-10-16","close":1704.5295},{"date":"2024-10-17","close":1696.62},{"date":"2024-10-18","close":1706.507},{"date":"2024-10-21","close":1700.5747},{"date":"2024-10-22","close":1675.8572},{"date":"2024-10-23","close":1687.7216},{"date":"2024-10-24","close":1691.6764},{"date":"2024-10-25","close":1684.7555},{"date":"2024-10-28","close":1690.6877},{"date":"2024-10-29","close":1686.7328},{"date":"2024-10-30","close":1745.0665},{"date":"2024-10-31","close":1720.3489},{"date":"2024-11-01","close":1708.4844},{"date":"2024-11-04","close":1707.4956},{"date":"2024-11-05","close":1741.1117},{"date":"2024-11-06","close":1824.163},{"date":"2024-11-07","close":1824.163},{"date":"2024-11-08","close":1826.1404},{"date":"2024-11-11","close":1818.2308},{"date":"2024-11-12","close":1814.2759},{"date":"2024-11-13","close":1772.7502},{"date":"2024-11-14","close":1769.7842},{"date":"2024-11-15","close":1850.858},{"date":"2024-11-18","close":1878.5419},{"date":"2024-11-19","close":1843.9371},{"date":"2024-11-20","close":1822.1857},{"date":"2024-11-21","close":1838.9935},{"date":"2024-11-22","close":1855.8016},{"date":"2024-11-25","close":1881.5081},{"date":"2024-11-26","close":1929.9546},{"date":"2024-11-27","close":1898.3159},{"date":"2024-11-28","close":1877.5531},{"date":"2024-11-29","close":1867.666},{"date":"2024-12-02","close":1821.1969},{"date":"2024-12-03","close":1818.2308},{"date":"2024-12-04","close":1750.0101},{"date":"2024-12-05","close":1696.62},{"date":"2024-12-06","close":1663.0039},{"date":"2024-12-09","close":1583.9075},{"date":"2024-12-10","close":1720.3489},{"date":"2024-12-11","close":1816.2534},{"date":"2024-12-12","close":1817.2421},{"date":"2024-12-13","close":1815.2648},{"date":"2024-12-16","close":1840.9709},{"date":"2024-12-17","close":1831.084},{"date":"2024-12-18","close":1840.9709},{"date":"2024-12-19","close":1868.6548},{"date":"2024-12-20","close":1850.858},{"date":"2024-12-23","close":1877.5531},{"date":"2024-12-24","close":1862.7225},{"date":"2024-12-26","close":1854.813},{"date":"2024-12-27","close":1863.759},{"date":"2024-12-30","close":1878.6691},{"date":"2025-01-02","close":1893.5791},{"date":"2025-01-03","close":1894.5731},{"date":"2025-01-06","close":1913.4592},{"date":"2025-01-07","close":1926.3812},{"date":"2025-01-08","close":1915.4473},{"date":"2025-01-09","close":1931.3513},{"date":"2025-01-10","close":1967.1355},{"date":"2025-01-13","close":1977.0756},{"date":"2025-01-14","close":2012.8597},{"date":"2025-01-15","close":1992.9796},{"date":"2025-01-16","close":1992.9796},{"date":"2025-01-17","close":1992.9796},{"date":"2025-01-20","close":1975.0875},{"date":"2025-01-21","close":2002.9197},{"date":"2025-01-22","close":2037.7098},{"date":"2025-01-23","close":2032.7397},{"date":"2025-01-24","close":2077.47},{"date":"2025-01-31","close":2037.7098},{"date":"2025-02-03","close":1997.9496},{"date":"2025-02-04","close":2027.7698},{"date":"2025-02-05","close":2042.6798},{"date":"2025-02-06","close":2102.3201},{"date":"2025-02-07","close":2107.29},{"date":"2025-02-10","close":2137.1104},{"date":"2025-02-11","close":2117.2302},{"date":"2025-02-12","close":2137.1104},{"date":"2025-02-13","close":2171.9004},{"date":"2025-02-14","close":2191.7805},{"date":"2025-02-17","close":2171.9004},{"date":"2025-02-18","close":2191.7805},{"date":"2025-02-19","close":2137.1104},{"date":"2025-02-20","close":2127.1702},{"date":"2025-02-21","close":2127.1702},{"date":"2025-02-24","close":2082.4399},{"date":"2025-02-25","close":2067.53},{"date":"2025-02-26","close":2107.29},{"date":"2025-02-27","close":2067.53},{"date":"2025-02-28","close":2032.7397},{"date":"2025-03-04","close":1981.0515},{"date":"2025-03-05","close":2047.6499},{"date":"2025-03-06","close":2037.7098},{"date":"2025-03-07","close":1988.0095},{"date":"2025-03-10","close":1985.0276},{"date":"2025-03-11","close":1975.0875},{"date":"2025-03-12","close":1977.0756},{"date":"2025-03-13","close":1957.1954},{"date":"2025-03-14","close":1948.2494},{"date":"2025-03-17","close":1973.0995},{"date":"2025-03-18","close":1966.1415},{"date":"2025-03-19","close":1954.2134},{"date":"2025-03-20","close":1913.4592},{"date":"2025-03-21","close":1863.759},{"date":"2025-03-24","close":1863.759},{"date":"2025-03-25","close":1838.9088},{"date":"2025-03-26","close":1840.8969},{"date":"2025-03-27","close":1796.1666},{"date":"2025-03-28","close":1780.2626},{"date":"2025-03-31","close":1746.4664},{"date":"2025-04-01","close":1801.1367},{"date":"2025-04-02","close":1795.1726},{"date":"2025-04-03","close":1775.2926},{"date":"2025-04-04","close":1784.2386},{"date":"2025-04-07","close":1687.8201},{"date":"2025-04-08","close":1687.8201},{"date":"2025-04-09","close":1671.916},{"date":"2025-04-10","close":1753.4244},{"date":"2025-04-11","close":1803.1246},{"date":"2025-04-14","close":1814.0587},{"date":"2025-04-15","close":1812.0707},{"date":"2025-04-16","close":1801.1367},{"date":"2025-04-17","close":1798.1547},{"date":"2025-04-18","close":1827.9749},{"date":"2025-04-21","close":1871.7111},{"date":"2025-04-22","close":1843.8789},{"date":"2025-04-23","close":1865.7469},{"date":"2025-04-24","close":1861.771},{"date":"2025-04-25","close":1861.771},{"date":"2025-04-28","close":1849.8429},{"date":"2025-04-29","close":1867.735},{"date":"2025-04-30","close":1834.9329},{"date":"2025-05-02","close":1842.8849},{"date":"2025-05-07","close":1842.8849},{"date":"2025-05-08","close":1830.9568},{"date":"2025-05-09","close":1818.0348},{"date":"2025-05-12","close":1839.9028},{"date":"2025-05-13","close":1857.7949},{"date":"2025-05-14","close":1876.681},{"date":"2025-05-15","close":1866.741},{"date":"2025-05-16","close":1840.8969},{"date":"2025-05-19","close":1813.0647},{"date":"2025-05-20","close":1826.9808},{"date":"2025-05-21","close":1825.9868},{"date":"2025-05-22","close":1780.2626},{"date":"2025-05-23","close":1782.2506},{"date":"2025-05-26","close":1784.2386},{"date":"2025-05-27","close":1772.3105},{"date":"2025-05-28","close":1791.1967},{"date":"2025-05-29","close":1816.0468},{"date":"2025-05-30","close":1817.0408},{"date":"2025-06-02","close":1800.1427},{"date":"2025-06-04","close":1799.1487},{"date":"2025-06-05","close":1812.0707},{"date":"2025-06-09","close":1813.0647},{"date":"2025-06-10","close":1812.0707},{"date":"2025-06-11","close":1814.0587},{"date":"2025-06-12","close":1853.819},{"date":"2025-06-13","close":1841.8909},{"date":"2025-06-16","close":1852.825},{"date":"2025-06-17","close":1851.8309},{"date":"2025-06-18","close":1828.9688},{"date":"2025-06-19","close":1822.0107},{"date":"2025-06-20","close":1813.0647},{"date":"2025-06-23","close":1784.2386},{"date":"2025-06-24","close":1816.0468},{"date":"2025-06-25","close":1816.0468},{"date":"2025-06-26","close":1799.1487},{"date":"2025-06-27","close":1789.2086},{"date":"2025-06-30","close":1777.2805},{"date":"2025-07-01","close":1776.2865},{"date":"2025-07-02","close":1787.2206},{"date":"2025-07-03","close":1800.1427},{"date":"2025-07-04","close":1813.0647},{"date":"2025-07-07","close":1797.1606},{"date":"2025-07-08","close":1794.1786},{"date":"2025-07-09","close":1804.1187},{"date":"2025-07-10","close":1807.1007},{"date":"2025-07-11","close":1808.0947},{"date":"2025-07-14","close":1810.0828},{"date":"2025-07-15","close":1810.0828},{"date":"2025-07-16","close":1805.1127},{"date":"2025-07-17","close":1808.0947},{"date":"2025-07-18","close":1802.1307},{"date":"2025-07-21","close":1824.9928},{"date":"2025-07-22","close":1844.8729},{"date":"2025-07-23","close":1857.7949},{"date":"2025-07-24","close":1864.7529},{"date":"2025-07-25","close":1862.765},{"date":"2025-07-28","close":1828.9688},{"date":"2025-07-29","close":1820.0227},{"date":"2025-07-30","close":1824.9928},{"date":"2025-07-31","close":1838.9088},{"date":"2025-08-01","close":1791.1967},{"date":"2025-08-04","close":1801.1367},{"date":"2025-08-05","close":1817.0408},{"date":"2025-08-06","close":1808.0947},{"date":"2025-08-07","close":1830.9568},{"date":"2025-08-08","close":1899.5431},{"date":"2025-08-11","close":1951.2314},{"date":"2025-08-12","close":1933.3394},{"date":"2025-08-13","close":1916.4413},{"date":"2025-08-14","close":1907.4952},{"date":"2025-08-18","close":1889.6031},{"date":"2025-08-19","close":1988.0095},{"date":"2025-08-20","close":1957.1954},{"date":"2025-08-21","close":1927.3752},{"date":"2025-08-22","close":1896.5612},{"date":"2025-08-25","close":1886.6211},{"date":"2025-08-26","close":1867.735},{"date":"2025-08-27","close":1883.639},{"date":"2025-08-28","close":1895.5671},{"date":"2025-08-29","close":1865.7469},{"date":"2025-09-01","close":1848.8489},{"date":"2025-09-02","close":1850.8369},{"date":"2025-09-03","close":1846.8608},{"date":"2025-09-04","close":1871.7111},{"date":"2025-09-05","close":1899.5431},{"date":"2025-09-08","close":1898.5492},{"date":"2025-09-09","close":1891.5911},{"date":"2025-09-10","close":1914.4532},{"date":"2025-09-11","close":1919.4232},{"date":"2025-09-12","close":1903.5192},{"date":"2025-09-15","close":1872.705},{"date":"2025-09-16","close":1874.693},{"date":"2025-09-17","close":1858.7889},{"date":"2025-09-18","close":1857.7949},{"date":"2025-09-19","close":1859.0},{"date":"2025-09-22","close":1832.9448},{"date":"2025-09-23","close":1823.0048},{"date":"2025-09-24","close":1815.0527},{"date":"2025-09-25","close":1807.1007},{"date":"2025-09-26","close":1798.1547},{"date":"2025-09-29","close":1794.1786},{"date":"2025-09-30","close":1794.1786},{"date":"2025-10-01","close":1785.2325},{"date":"2025-10-02","close":1809.0887},{"date":"2025-10-10","close":1784.2386},{"date":"2025-10-13","close":1760.3824},{"date":"2025-10-14","close":1776.2865},{"date":"2025-10-15","close":1807.1007},{"date":"2025-10-16","close":1791.1967},{"date":"2025-10-17","close":1800.1427},{"date":"2025-10-20","close":1806.1067},{"date":"2025-10-21","close":1784.2386},{"date":"2025-10-22","close":1807.1007},{"date":"2025-10-23","close":1784.2386},{"date":"2025-10-24","close":1782.2506},{"date":"2025-10-27","close":1774.2986},{"date":"2025-10-28","close":1769.3285},{"date":"2025-10-29","close":1766.3466},{"date":"2025-10-30","close":1733.5443},{"date":"2025-10-31","close":1720.6223},{"date":"2025-11-03","close":1699.7482},{"date":"2025-11-04","close":1685.8322},{"date":"2025-11-05","close":1668.9341},{"date":"2025-11-06","close":1680.8621},{"date":"2025-11-07","close":1665.952},{"date":"2025-11-10","close":1682.8501},{"date":"2025-11-11","close":1687.8201},{"date":"2025-11-12","close":1703.7242},{"date":"2025-11-13","close":1709.6882},{"date":"2025-11-14","close":1690.8021},{"date":"2025-11-17","close":1686.8262},{"date":"2025-11-18","close":1661.976},{"date":"2025-11-19","close":1652.036},{"date":"2025-11-20","close":1697.7601},{"date":"2025-11-21","close":1708.6942},{"date":"2025-11-24","close":1768.3345},{"date":"2025-11-25","close":1774.2986},{"date":"2025-11-26","close":1799.1487},{"date":"2025-11-27","close":1785.2325},{"date":"2025-11-28","close":1803.1246},{"date":"2025-12-01","close":1806.1067},{"date":"2025-12-02","close":1806.1067},{"date":"2025-12-03","close":1807.1007},{"date":"2025-12-04","close":1787.2206},{"date":"2025-12-05","close":1804.1187},{"date":"2025-12-08","close":1787.2206},{"date":"2025-12-09","close":1779.2686},{"date":"2025-12-10","close":1797.1606},{"date":"2025-12-11","close":1801.1367},{"date":"2025-12-12","close":1831.9508},{"date":"2025-12-15","close":1826.9808},{"date":"2025-12-16","close":1787.2206},{"date":"2025-12-17","close":1775.2926},{"date":"2025-12-18","close":1747.4604},{"date":"2025-12-19","close":1747.4604},{"date":"2025-12-22","close":1718.6343},{"date":"2025-12-23","close":1694.7782},{"date":"2025-12-24","close":1690.8021},{"date":"2025-12-26","close":1658.0},{"date":"2025-12-29","close":1695.0},{"date":"2025-12-30","close":1646.0},{"date":"2026-01-02","close":1680.0},{"date":"2026-01-05","close":1690.0},{"date":"2026-01-06","close":1675.0},{"date":"2026-01-07","close":1660.0},{"date":"2026-01-08","close":1631.0},{"date":"2026-01-09","close":1660.0},{"date":"2026-01-12","close":1664.0},{"date":"2026-01-13","close":1673.0},{"date":"2026-01-14","close":1682.0},{"date":"2026-01-15","close":1682.0},{"date":"2026-01-16","close":1681.0},{"date":"2026-01-19","close":1708.0},{"date":"2026-01-20","close":1731.0},{"date":"2026-01-21","close":1703.0},{"date":"2026-01-22","close":1727.0},{"date":"2026-01-23","close":1780.0},{"date":"2026-01-26","close":1769.0},{"date":"2026-01-27","close":1720.0},{"date":"2026-01-28","close":1715.0},{"date":"2026-01-29","close":1727.0},{"date":"2026-01-30","close":1685.0},{"date":"2026-02-02","close":1671.0},{"date":"2026-02-03","close":1784.0},{"date":"2026-02-04","close":1776.0},{"date":"2026-02-05","close":1773.0},{"date":"2026-02-06","close":1772.0},{"date":"2026-02-09","close":1755.0},{"date":"2026-02-10","close":1757.0},{"date":"2026-02-11","close":1803.0},{"date":"2026-02-12","close":1810.0},{"date":"2026-02-13","close":1814.0},{"date":"2026-02-19","close":1814.0},{"date":"2026-02-20","close":1924.0},{"date":"2026-02-23","close":2000.0},{"date":"2026-02-24","close":2030.0},{"date":"2026-02-25","close":1945.0},{"date":"2026-02-26","close":1906.0},{"date":"2026-02-27","close":1898.0},{"date":"2026-03-03","close":1885.0},{"date":"2026-03-04","close":1695.0},{"date":"2026-03-05","close":1809.0},{"date":"2026-03-06","close":1802.0},{"date":"2026-03-09","close":1754.0},{"date":"2026-03-10","close":1835.0},{"date":"2026-03-11","close":1831.0},{"date":"2026-03-12","close":1898.0},{"date":"2026-03-13","close":1917.0},{"date":"2026-03-16","close":1872.0},{"date":"2026-03-17","close":1891.0},{"date":"2026-03-18","close":1889.0},{"date":"2026-03-19","close":1872.0},{"date":"2026-03-20","close":1970.0},{"date":"2026-03-23","close":1906.0},{"date":"2026-03-24","close":1988.0},{"date":"2026-03-25","close":2035.0},{"date":"2026-03-26","close":1920.0},{"date":"2026-03-27","close":1911.0},{"date":"2026-03-30","close":1887.0},{"date":"2026-03-31","close":1841.0},{"date":"2026-04-01","close":2035.0},{"date":"2026-04-02","close":1922.0},{"date":"2026-04-03","close":2000.0},{"date":"2026-04-06","close":2125.0},{"date":"2026-04-07","close":2080.0},{"date":"2026-04-08","close":2700.0},{"date":"2026-04-09","close":2945.0},{"date":"2026-04-10","close":3030.0},{"date":"2026-04-13","close":3005.0},{"date":"2026-04-14","close":3160.0},{"date":"2026-04-15","close":3295.0},{"date":"2026-04-16","close":3025.0},{"date":"2026-04-17","close":3280.0},{"date":"2026-04-20","close":3145.0},{"date":"2026-04-21","close":3490.0},{"date":"2026-04-22","close":3560.0},{"date":"2026-04-23","close":3440.0},{"date":"2026-04-24","close":3360.0},{"date":"2026-04-27","close":3185.0},{"date":"2026-04-28","close":3145.0},{"date":"2026-04-29","close":3150.0},{"date":"2026-04-30","close":3110.0},{"date":"2026-05-04","close":3080.0},{"date":"2026-05-06","close":3115.0},{"date":"2026-05-07","close":3860.0},{"date":"2026-05-08","close":3600.0},{"date":"2026-05-11","close":3235.0},{"date":"2026-05-12","close":3085.0},{"date":"2026-05-13","close":3000.0},{"date":"2026-05-14","close":2950.0},{"date":"2026-05-15","close":2835.0},{"date":"2026-05-18","close":2650.0},{"date":"2026-05-19","close":2675.0},{"date":"2026-05-20","close":2560.0},{"date":"2026-05-21","close":2750.0},{"date":"2026-05-22","close":2905.0},{"date":"2026-05-26","close":2870.0},{"date":"2026-05-27","close":2700.0},{"date":"2026-05-28","close":2575.0},{"date":"2026-05-29","close":2830.0},{"date":"2026-06-01","close":2550.0},{"date":"2026-06-02","close":2595.0},{"date":"2026-06-04","close":2600.0},{"date":"2026-06-05","close":2530.0},{"date":"2026-06-08","close":2255.0},{"date":"2026-06-09","close":2485.0},{"date":"2026-06-10","close":2440.0},{"date":"2026-06-11","close":2280.0},{"date":"2026-06-12","close":2650.0},{"date":"2026-06-15","close":2560.0},{"date":"2026-06-16","close":2635.0},{"date":"2026-06-17","close":2550.0},{"date":"2026-06-18","close":2325.0},{"date":"2026-06-19","close":2110.0},{"date":"2026-06-22","close":2110.0},{"date":"2026-06-23","close":1959.0},{"date":"2026-06-24","close":1895.0},{"date":"2026-06-25","close":1820.0},{"date":"2026-06-26","close":1715.0},{"date":"2026-06-29","close":1878.0},{"date":"2026-06-30","close":1831.0},{"date":"2026-07-01","close":1889.0},{"date":"2026-07-02","close":1867.0},{"date":"2026-07-03","close":1880.0},{"date":"2026-07-06","close":1866.0},{"date":"2026-07-07","close":1844.0},{"date":"2026-07-08","close":1726.0},{"date":"2026-07-09","close":1705.0},{"date":"2026-07-10","close":1788.0},{"date":"2026-07-13","close":1650.0},{"date":"2026-07-14","close":1638.0},{"date":"2026-07-15","close":1717.0},{"date":"2026-07-16","close":1653.0},{"date":"2026-07-20","close":1586.0},{"date":"2026-07-21","close":1592.0},{"date":"2026-07-22","close":1591.0},{"date":"2026-07-23","close":1680.0},{"date":"2026-07-24","close":1615.0},{"date":"2026-07-27","close":1639.0},{"date":"2026-07-28","close":1552.0},{"date":"2026-07-29","close":1440.0},{"date":"2026-07-30","close":1443.0},{"date":"2026-07-31","close":1574.0},{"date":"2026-08-03","close":1610.0},{"date":"2026-08-04","close":1678.0},{"date":"2026-08-05","close":1780.0},{"date":"2026-08-06","close":1776.0},{"date":"2026-08-07","close":1755.0},{"date":"2026-08-10","close":1841.0},{"date":"2026-08-11","close":1854.0},{"date":"2026-08-12","close":1890.0},{"date":"2026-08-13","close":1885.0},{"date":"2026-08-14","close":1874.0},{"date":"2026-08-18","close":1805.0},{"date":"2026-08-19","close":1774.0},{"date":"2026-08-20","close":1777.0},{"date":"2026-08-21","close":1732.0},{"date":"2026-08-24","close":1771.0},{"date":"2026-08-25","close":1835.0},{"date":"2026-08-26","close":1977.0},{"date":"2026-08-27","close":1970.0},{"date":"2026-08-28","close":1938.0},{"date":"2026-08-31","close":1894.0},{"date":"2026-09-01","close":1836.0},{"date":"2026-09-02","close":1817.0},{"date":"2026-09-03","close":1867.0},{"date":"2026-09-04","close":1893.0},{"date":"2026-09-07","close":1875.0},{"date":"2026-09-08","close":1872.0},{"date":"2026-09-09","close":1899.0},{"date":"2026-09-10","close":1907.0},{"date":"2026-09-11","close":1873.0},{"date":"2026-09-14","close":1805.0},{"date":"2026-09-15","close":1810.0},{"date":"2026-09-16","close":1813.0},{"date":"2026-09-17","close":1832.0},{"date":"2026-09-18","close":1843.0},{"date":"2026-09-21","close":1810.0},{"date":"2026-09-22","close":1839.0},{"date":"2026-09-23","close":1830.0},{"date":"2026-09-28","close":1830.0},{"date":"2026-09-29","close":1805.0},{"date":"2026-09-30","close":1838.0},{"date":"2026-10-01","close":1855.0},{"date":"2026-10-02","close":1870.0},{"date":"2026-10-06","close":1855.0},{"date":"2026-10-07","close":1815.0},{"date":"2026-10-08","close":1789.0},{"date":"2026-10-12","close":1728.0},{"date":"2026-10-13","close":1718.0},{"date":"2026-10-14","close":1711.0},{"date":"2026-10-15","close":1639.0},{"date":"2026-10-16","close":1701.0},{"date":"2026-10-19","close":1740.0},{"date":"2026-10-20","close":1697.0},{"date":"2026-10-21","close":1745.0},{"date":"2026-10-22","close":1760.0},{"date":"2026-10-23","close":1738.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":28218.0,"foreign_net":-28294.0,"institution_net":76.0},{"date":"2026-10-21","retail_net":172.0,"foreign_net":58.0,"institution_net":-230.0},{"date":"2026-10-20","retail_net":21018.0,"foreign_net":-21208.0,"institution_net":190.0},{"date":"2026-10-19","retail_net":-8794.0,"foreign_net":8502.0,"institution_net":292.0},{"date":"2026-10-16","retail_net":-46197.0,"foreign_net":46154.0,"institution_net":43.0},{"date":"2026-10-15","retail_net":45037.0,"foreign_net":-45866.0,"institution_net":829.0},{"date":"2026-10-14","retail_net":-26985.0,"foreign_net":26689.0,"institution_net":296.0},{"date":"2026-10-13","retail_net":-18247.0,"foreign_net":18087.0,"institution_net":160.0},{"date":"2026-10-12","retail_net":15906.0,"foreign_net":-16170.0,"institution_net":264.0},{"date":"2026-10-08","retail_net":36336.0,"foreign_net":-36045.0,"institution_net":-291.0},{"date":"2026-10-07","retail_net":1604.0,"foreign_net":-1281.0,"institution_net":-323.0},{"date":"2026-10-06","retail_net":24673.0,"foreign_net":-24684.0,"institution_net":11.0},{"date":"2026-10-02","retail_net":-26458.0,"foreign_net":26665.0,"institution_net":-207.0},{"date":"2026-10-01","retail_net":-64723.0,"foreign_net":64590.0,"institution_net":133.0},{"date":"2026-09-30","retail_net":-53347.0,"foreign_net":53360.0,"institution_net":-13.0},{"date":"2026-09-29","retail_net":35313.0,"foreign_net":-35344.0,"institution_net":31.0},{"date":"2026-09-28","retail_net":-27317.0,"foreign_net":27361.0,"institution_net":-44.0},{"date":"2026-09-23","retail_net":49735.0,"foreign_net":-49446.0,"institution_net":-289.0},{"date":"2026-09-22","retail_net":-36256.0,"foreign_net":36544.0,"institution_net":-288.0},{"date":"2026-09-21","retail_net":59994.0,"foreign_net":-59983.0,"institution_net":-11.0},{"date":"2026-09-18","retail_net":-80225.0,"foreign_net":80892.0,"institution_net":-667.0},{"date":"2026-09-17","retail_net":22076.0,"foreign_net":-22533.0,"institution_net":457.0},{"date":"2026-09-16","retail_net":-5341.0,"foreign_net":5296.0,"institution_net":45.0},{"date":"2026-09-15","retail_net":4216.0,"foreign_net":-4064.0,"institution_net":-152.0},{"date":"2026-09-14","retail_net":44943.0,"foreign_net":-45118.0,"institution_net":175.0},{"date":"2026-09-11","retail_net":3462.0,"foreign_net":-3875.0,"institution_net":413.0},{"date":"2026-09-10","retail_net":-40997.0,"foreign_net":41608.0,"institution_net":-611.0},{"date":"2026-09-09","retail_net":-35000.0,"foreign_net":35179.0,"institution_net":-179.0},{"date":"2026-09-08","retail_net":-19677.0,"foreign_net":19946.0,"institution_net":-269.0},{"date":"2026-09-07","retail_net":9913.0,"foreign_net":-9759.0,"institution_net":-154.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":28218.0,"foreign_net":-28294.0,"institution_net":76.0},"d3":{"retail_net":49408.0,"foreign_net":-49444.0,"institution_net":36.0},"d7":{"retail_net":12469.0,"foreign_net":-13965.0,"institution_net":1496.0},"d14":{"retail_net":-18440.0,"foreign_net":17197.0,"institution_net":1243.0},"d30":{"retail_net":-86948.0,"foreign_net":87261.0,"institution_net":-313.0}},"analysis":"최근 5일 외국인 순매수 5212.00, 기관 순매수 371.00. 30일 누적: 외국인 8.73만, 기관 -313.00.","foreign_flow":5212.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":371.0},"insider_trades":[],"price_analysis":{"current":1749.0,"low_30d":1600.0,"support":1632.0,"high_30d":1920.0,"change_1d":-0.6,"change_7d":-0.5,"change_30d":-7.5,"resistance":1888.0,"position_in_range":47.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.4,"per":15.57,"quarter":"2024-Q2"},{"pbr":1.15,"per":11.93,"quarter":"2024-Q3"},{"pbr":1.26,"per":16.5,"quarter":"2024-Q4"},{"pbr":1.16,"per":14.17,"quarter":"2025-Q1"},{"pbr":1.19,"per":13.37,"quarter":"2025-Q2"},{"pbr":1.17,"per":12.04,"quarter":"2025-Q3"},{"pbr":1.03,"per":8.46,"quarter":"2025-Q4"},{"pbr":1.13,"per":9.62,"quarter":"2026-Q1"},{"pbr":1.09,"per":7.38,"quarter":"2026-Q2"},{"pbr":0.52,"per":7.05,"quarter":"현재"}],"timeline":[{"close":2007.0736,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1672.891,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1878.6691,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1746.4664,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1777.2805,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1794.1786,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1646.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1841.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1831.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.18,"pbr_5y_low":1.03,"per_5y_avg":12.12,"per_5y_low":7.38,"current_pbr":0.52,"current_per":7.05,"pbr_5y_high":1.4,"per_5y_high":16.5,"pbr_5y_median":1.16,"per_5y_median":12.04,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 54% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"FARM & HEAVY CONSTRUCTION MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +54.3%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 6.98x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"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":22.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.4,"per":15.57,"close":2007.0736,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.15,"per":11.93,"close":1672.891,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.26,"per":16.5,"close":1878.6691,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.16,"per":14.17,"close":1746.4664,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.19,"per":13.37,"close":1777.2805,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.17,"per":12.04,"close":1794.1786,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.03,"per":8.46,"close":1646.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.13,"per":9.62,"close":1841.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.09,"per":7.38,"close":1831.0,"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":"7.0배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.5%"}],"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":85.0,"pbr":null,"per":null,"roa":0.017828432710148622,"roe":0.025238512876750493,"revenue":73026974747.0,"market_cap":null,"net_income":5308106902.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2228765831035419,"total_assets":297732671643.0,"total_equity":210317736545.0,"profit_margin":0.07268693411427482,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6439581947.0,"operating_margin":0.08818086699209106},{"eps":36.23,"pbr":1.09,"per":13.74,"roa":0.010116630398550881,"roe":0.01438057035450789,"revenue":47325557471.0,"market_cap":217800000000.0,"net_income":2933555997.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2501579764856353,"total_assets":289973625746.0,"total_equity":203994412230.0,"profit_margin":0.061986718250442475,"dividend_yield":0.29,"fiscal_quarter":"Q1","operating_income":2809322894.0,"operating_margin":0.05936164398531359},{"eps":78.78673631056753,"pbr":null,"per":null,"roa":0.023793748991558353,"roe":0.031951625826443446,"revenue":71934560505.0,"market_cap":null,"net_income":6378605985.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20592210274184394,"total_assets":268079065105.0,"total_equity":199633221159.0,"profit_margin":0.0886723424765574,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6172736319.0,"operating_margin":0.08581044042899168},{"eps":48.010667439252096,"pbr":null,"per":null,"roa":0.014528141051321237,"roe":0.02041600625093527,"revenue":52621795799.0,"market_cap":null,"net_income":3922964355.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2462394547592813,"total_assets":270025211150.0,"total_equity":192151408399.0,"profit_margin":0.07455018011898694,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4111055812.0,"operating_margin":0.07812458221120087},{"eps":28.31398336161021,"pbr":null,"per":null,"roa":0.008929852895595444,"roe":0.012508630130398567,"revenue":56532633563.0,"market_cap":null,"net_income":2345816834.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.25887504516645016,"total_assets":262693782465.0,"total_equity":187535869999.0,"profit_margin":0.04149491516940955,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5210719713.0,"operating_margin":0.09217189054518699},{"eps":39.39336815528377,"pbr":null,"per":null,"roa":0.012843398935684154,"roe":0.016924592136851824,"revenue":48299273606.0,"market_cap":null,"net_income":3192842520.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2626665969242237,"total_assets":248597940155.0,"total_equity":188651076149.0,"profit_margin":0.06610539417311997,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3469804400.0,"operating_margin":0.07183968082635847},{"eps":33.277834532400085,"pbr":null,"per":null,"roa":0.01135644655852589,"roe":0.014465254232601824,"revenue":47541597650.0,"market_cap":null,"net_income":2694186921.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23077131239404194,"total_assets":237238550555.0,"total_equity":186252303463.0,"profit_margin":0.056670096382425636,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2295881612.0,"operating_margin":0.04829205843905837},{"eps":31.909901187017287,"pbr":null,"per":null,"roa":0.010251929629686593,"roe":0.01422576303373167,"revenue":57732887069.0,"market_cap":null,"net_income":2583438485.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.25391140951395885,"total_assets":251995339250.0,"total_equity":181602806041.0,"profit_margin":0.044748125655181235,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5310277897.0,"operating_margin":0.09198012028487977},{"eps":18.65061495884559,"pbr":null,"per":null,"roa":0.00556883227580778,"roe":0.008406150642034945,"revenue":47182200221.0,"market_cap":null,"net_income":1509961318.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24883837224645564,"total_assets":271145052179.0,"total_equity":179625774305.0,"profit_margin":0.032002774582944135,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2245957791.0,"operating_margin":0.04760180280868636},{"eps":30.017167525676914,"pbr":null,"per":null,"roa":0.00905925705532994,"roe":0.013710660399734639,"revenue":45435563372.0,"market_cap":null,"net_income":2438352966.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2386858198765772,"total_assets":269155952978.0,"total_equity":177843582651.0,"profit_margin":0.05366617655945371,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2215805157.0,"operating_margin":0.048768079287545625},{"eps":59.6917776192807,"pbr":null,"per":null,"roa":0.0183669648608339,"roe":0.027535871657969477,"revenue":48940023162.0,"market_cap":null,"net_income":4832670419.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2174652677782891,"total_assets":263117529522.0,"total_equity":175504537464.0,"profit_margin":0.09874679468383207,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2323432921.0,"operating_margin":0.04747510873276525},{"eps":20.54360725910046,"pbr":null,"per":null,"roa":0.005960061615867346,"roe":0.009761942285765756,"revenue":47700296535.0,"market_cap":null,"net_income":1663218739.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23348197007178206,"total_assets":279060661818.0,"total_equity":170377850054.0,"profit_margin":0.0348681006160961,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2281815040.0,"operating_margin":0.047836495907855055}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":128.9032,"per":15.57,"date":"2024-06","close":2007.07,"source":"reported"},{"eps":128.9032,"per":16.41,"date":"2024-07","close":2115.83,"source":"reported"},{"eps":128.9032,"per":13.99,"date":"2024-08","close":1803.4,"source":"reported"},{"eps":140.2695,"per":11.93,"date":"2024-09","close":1672.89,"source":"reported"},{"eps":140.2695,"per":12.26,"date":"2024-10","close":1720.35,"source":"reported"},{"eps":140.2695,"per":13.31,"date":"2024-11","close":1867.67,"source":"reported"},{"eps":113.8555,"per":16.5,"date":"2024-12","close":1878.67,"source":"reported"},{"eps":113.8555,"per":17.9,"date":"2025-01","close":2037.71,"source":"reported"},{"eps":113.8555,"per":17.85,"date":"2025-02","close":2032.74,"source":"reported"},{"eps":123.2317,"per":14.17,"date":"2025-03","close":1746.47,"source":"reported"},{"eps":123.2317,"per":14.89,"date":"2025-04","close":1834.93,"source":"reported"},{"eps":123.2317,"per":14.74,"date":"2025-05","close":1817.04,"source":"reported"},{"eps":132.8951,"per":13.37,"date":"2025-06","close":1777.28,"source":"reported"},{"eps":132.8951,"per":13.84,"date":"2025-07","close":1838.91,"source":"reported"},{"eps":132.8951,"per":14.04,"date":"2025-08","close":1865.75,"source":"reported"},{"eps":148.9959,"per":12.04,"date":"2025-09","close":1794.18,"source":"reported"},{"eps":148.9959,"per":11.55,"date":"2025-10","close":1720.62,"source":"reported"},{"eps":148.9959,"per":12.1,"date":"2025-11","close":1803.12,"source":"reported"},{"eps":194.5048,"per":8.46,"date":"2025-12","close":1646.0,"source":"reported"},{"eps":194.5048,"per":8.66,"date":"2026-01","close":1685.0,"source":"reported"},{"eps":194.5048,"per":9.76,"date":"2026-02","close":1898.0,"source":"reported"},{"eps":191.3414,"per":9.62,"date":"2026-03","close":1841.0,"source":"reported"},{"eps":191.3414,"per":16.25,"date":"2026-04","close":3110.0,"source":"reported"},{"eps":191.3414,"per":14.79,"date":"2026-05","close":2830.0,"source":"reported"},{"eps":248.0274,"per":7.38,"date":"2026-06","close":1831.0,"source":"reported"},{"eps":248.0274,"per":6.35,"date":"2026-07","close":1574.0,"source":"reported"},{"eps":248.0274,"per":7.64,"date":"2026-08","close":1894.0,"source":"reported"},{"eps":248.0274,"per":7.41,"date":"2026-09","close":1838.0,"source":"reported"},{"eps":248.0274,"per":7.01,"date":"2026-10","close":1738.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.41,"std":3.38,"count":29,"current":7.01,"lower_1sd":9.03,"upper_1sd":15.79},"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":"수산세보틱스","phase":"above-fold","symbol_resolved":true}