{"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":"2026-10-23T09:47:35.883939+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.8,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":93.0,"direction":"higher_better","percentile":88}],"summary":"매출 +6.8%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":34.4,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.9,"direction":"higher_better","percentile":34}],"summary":"RSI 34","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 39.47x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.41,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.2,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 8.4x, 순차입금비율 0.1x","percentile":59}},"signals":[],"summary":"광전자(017900)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4270.73억. 현재가 7,370원, 전일 대비 -1.1%, 30일 -9.9%. PER 39.5배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 10.65만, 기관 순매수 3484.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.42%","value_pct":0.42},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.42},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-279.1077711977523,"grade":"D","trend":"하락","atr_14":827.8571428571429,"rsi_14":34.4165435745938,"sma_20":9276.0,"sma_60":8184.916666666667,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(-279.11)가 시그널선(35.78)을 하회합니다(데드크로스). SMA20 9276, SMA60 8185 — 혼조세입니다. 볼린저밴드 7197~11355 (현재 위치 4%).","bb_lower":7197.217664111993,"bb_upper":11354.782335888007,"macd_signal":35.780455484084996},"change_pct":-2.28,"chart_data":[{"date":"2024-10-23","open":1740,"high":1758,"low":1711,"close":1727,"volume":279103,"rsi_14":37.24,"sma_20":1866.35,"sma_60":1931.72,"sma_120":2049.69},{"date":"2024-10-24","open":1727,"high":1732,"low":1689,"close":1692,"volume":149708,"rsi_14":28.89,"sma_20":1862.85,"sma_60":1927.5,"sma_120":2046.79},{"date":"2024-10-25","open":1697,"high":1707,"low":1664,"close":1674,"volume":115393,"rsi_14":27.31,"sma_20":1858.25,"sma_60":1923.05,"sma_120":2043.9},{"date":"2024-10-28","open":1674,"high":1723,"low":1671,"close":1695,"volume":50171,"rsi_14":27.92,"sma_20":1853.85,"sma_60":1919.38,"sma_120":2041.23},{"date":"2024-10-29","open":1695,"high":1732,"low":1693,"close":1727,"volume":31419,"rsi_14":40.08,"sma_20":1850.05,"sma_60":1916.2,"sma_120":2038.18},{"date":"2024-10-30","open":1727,"high":1744,"low":1702,"close":1733,"volume":53821,"rsi_14":43.9,"sma_20":1846.65,"sma_60":1912.97,"sma_120":2035.07},{"date":"2024-10-31","open":1721,"high":1741,"low":1699,"close":1729,"volume":52496,"rsi_14":41.08,"sma_20":1844.3,"sma_60":1908.75,"sma_120":2032.08},{"date":"2024-11-01","open":1729,"high":1745,"low":1712,"close":1727,"volume":36793,"rsi_14":41.08,"sma_20":1841.4,"sma_60":1904.4,"sma_120":2029.33},{"date":"2024-11-04","open":1729,"high":1755,"low":1709,"close":1755,"volume":42033,"rsi_14":51.6,"sma_20":1840.3,"sma_60":1900.38,"sma_120":2026.57},{"date":"2024-11-05","open":1753,"high":1767,"low":1741,"close":1766,"volume":37645,"rsi_14":56.18,"sma_20":1838.8,"sma_60":1897.57,"sma_120":2023.83},{"date":"2024-11-06","open":1766,"high":1771,"low":1742,"close":1756,"volume":56981,"rsi_14":51.6,"sma_20":1837.85,"sma_60":1897.97,"sma_120":2021.24},{"date":"2024-11-07","open":1737,"high":1768,"low":1737,"close":1756,"volume":26464,"rsi_14":60.71,"sma_20":1837.9,"sma_60":1897.23,"sma_120":2018.55},{"date":"2024-11-08","open":1762,"high":1772,"low":1759,"close":1765,"volume":36614,"rsi_14":58.49,"sma_20":1837.65,"sma_60":1896.23,"sma_120":2015.17},{"date":"2024-11-11","open":1765,"high":1768,"low":1715,"close":1730,"volume":70549,"rsi_14":47.92,"sma_20":1835.7,"sma_60":1894.77,"sma_120":2011.66},{"date":"2024-11-12","open":1719,"high":1733,"low":1663,"close":1678,"volume":134829,"rsi_14":40.93,"sma_20":1832.05,"sma_60":1891.8,"sma_120":2007.6},{"date":"2024-11-13","open":1657,"high":1685,"low":1568,"close":1606,"volume":225725,"rsi_14":35.83,"sma_20":1825.1,"sma_60":1887.55,"sma_120":2003.03},{"date":"2024-11-14","open":1577,"high":1613,"low":1577,"close":1591,"volume":90939,"rsi_14":36.16,"sma_20":1816.75,"sma_60":1883.23,"sma_120":1998.65},{"date":"2024-11-15","open":1581,"high":1618,"low":1570,"close":1605,"volume":78512,"rsi_14":34.73,"sma_20":1810.8,"sma_60":1878.15,"sma_120":1993.82},{"date":"2024-11-18","open":1605,"high":1655,"low":1599,"close":1622,"volume":71189,"rsi_14":31.19,"sma_20":1805.0,"sma_60":1873.45,"sma_120":1989.05},{"date":"2024-11-19","open":1626,"high":1644,"low":1618,"close":1643,"volume":51389,"rsi_14":34.52,"sma_20":1799.85,"sma_60":1869.2,"sma_120":1984.67},{"date":"2024-11-20","open":1641,"high":1644,"low":1620,"close":1634,"volume":57966,"rsi_14":33.97,"sma_20":1794.95,"sma_60":1864.3,"sma_120":1980.14},{"date":"2024-11-21","open":1617,"high":1651,"low":1617,"close":1632,"volume":15348,"rsi_14":34.08,"sma_20":1791.8,"sma_60":1859.78,"sma_120":1975.63},{"date":"2024-11-22","open":1626,"high":1643,"low":1626,"close":1632,"volume":29366,"rsi_14":27.11,"sma_20":1789.6,"sma_60":1855.18,"sma_120":1970.71},{"date":"2024-11-25","open":1625,"high":1656,"low":1625,"close":1648,"volume":31541,"rsi_14":28.37,"sma_20":1787.15,"sma_60":1851.18,"sma_120":1965.8},{"date":"2024-11-26","open":1636,"high":1655,"low":1634,"close":1647,"volume":54289,"rsi_14":29.39,"sma_20":1782.95,"sma_60":1847.28,"sma_120":1961.59},{"date":"2024-11-27","open":1642,"high":1657,"low":1634,"close":1649,"volume":35842,"rsi_14":28.1,"sma_20":1778.5,"sma_60":1843.47,"sma_120":1957.4},{"date":"2024-11-28","open":1647,"high":1666,"low":1641,"close":1659,"volume":19393,"rsi_14":29.89,"sma_20":1774.75,"sma_60":1839.83,"sma_120":1952.92},{"date":"2024-11-29","open":1644,"high":1660,"low":1599,"close":1610,"volume":50011,"rsi_14":28.47,"sma_20":1768.6,"sma_60":1835.43,"sma_120":1948.92},{"date":"2024-12-02","open":1606,"high":1619,"low":1588,"close":1591,"volume":66985,"rsi_14":32.18,"sma_20":1759.9,"sma_60":1830.38,"sma_120":1944.88},{"date":"2024-12-03","open":1582,"high":1602,"low":1582,"close":1597,"volume":47056,"rsi_14":47.64,"sma_20":1750.95,"sma_60":1825.37,"sma_120":1941.19},{"date":"2024-12-04","open":1584,"high":1592,"low":1567,"close":1590,"volume":83978,"rsi_14":49.73,"sma_20":1742.15,"sma_60":1819.85,"sma_120":1937.18},{"date":"2024-12-05","open":1582,"high":1595,"low":1567,"close":1567,"volume":57550,"rsi_14":39.58,"sma_20":1731.8,"sma_60":1815.18,"sma_120":1933.14},{"date":"2024-12-06","open":1567,"high":1575,"low":1524,"close":1553,"volume":58629,"rsi_14":30.69,"sma_20":1720.55,"sma_60":1810.87,"sma_120":1929.06},{"date":"2024-12-09","open":1524,"high":1529,"low":1452,"close":1473,"volume":169105,"rsi_14":14.29,"sma_20":1706.9,"sma_60":1805.68,"sma_120":1923.97},{"date":"2024-12-10","open":1463,"high":1526,"low":1463,"close":1509,"volume":143553,"rsi_14":26.33,"sma_20":1697.9,"sma_60":1801.53,"sma_120":1919.38},{"date":"2024-12-11","open":1509,"high":1592,"low":1509,"close":1590,"volume":62631,"rsi_14":43.84,"sma_20":1697.05,"sma_60":1798.87,"sma_120":1915.24},{"date":"2024-12-12","open":1586,"high":1614,"low":1575,"close":1599,"volume":48488,"rsi_14":45.33,"sma_20":1697.5,"sma_60":1796.5,"sma_120":1911.32},{"date":"2024-12-13","open":1587,"high":1642,"low":1587,"close":1624,"volume":31385,"rsi_14":46.61,"sma_20":1698.5,"sma_60":1793.93,"sma_120":1907.73},{"date":"2024-12-16","open":1631,"high":1670,"low":1626,"close":1659,"volume":56187,"rsi_14":51.43,"sma_20":1700.45,"sma_60":1791.92,"sma_120":1904.0},{"date":"2024-12-17","open":1659,"high":1671,"low":1637,"close":1662,"volume":24938,"rsi_14":51.66,"sma_20":1701.5,"sma_60":1789.95,"sma_120":1900.72},{"date":"2024-12-18","open":1664,"high":1668,"low":1640,"close":1662,"volume":15165,"rsi_14":50.49,"sma_20":1703.0,"sma_60":1788.1,"sma_120":1897.47},{"date":"2024-12-19","open":1629,"high":1650,"low":1600,"close":1636,"volume":25481,"rsi_14":53.47,"sma_20":1703.2,"sma_60":1785.95,"sma_120":1893.79},{"date":"2024-12-20","open":1628,"high":1635,"low":1608,"close":1609,"volume":21797,"rsi_14":52.39,"sma_20":1701.95,"sma_60":1783.27,"sma_120":1889.91},{"date":"2024-12-23","open":1605,"high":1651,"low":1605,"close":1644,"volume":28832,"rsi_14":55.84,"sma_20":1701.75,"sma_60":1780.92,"sma_120":1886.8},{"date":"2024-12-24","open":1650,"high":1673,"low":1638,"close":1657,"volume":43670,"rsi_14":58.2,"sma_20":1702.25,"sma_60":1778.42,"sma_120":1883.88},{"date":"2024-12-26","open":1643,"high":1665,"low":1621,"close":1621,"volume":23008,"rsi_14":56.38,"sma_20":1700.75,"sma_60":1775.3,"sma_120":1880.65},{"date":"2024-12-27","open":1682,"high":1687,"low":1643,"close":1650,"volume":37789,"rsi_14":55.75,"sma_20":1697.75,"sma_60":1772.27,"sma_120":1877.58},{"date":"2024-12-30","open":1654,"high":1671,"low":1641,"close":1671,"volume":23902,"rsi_14":70.44,"sma_20":1698.4,"sma_60":1769.47,"sma_120":1874.62},{"date":"2025-01-02","open":1682,"high":1682,"low":1576,"close":1676,"volume":43644,"rsi_14":67.7,"sma_20":1700.35,"sma_60":1766.85,"sma_120":1871.57},{"date":"2025-01-03","open":1676,"high":1708,"low":1674,"close":1704,"volume":23510,"rsi_14":61.41,"sma_20":1703.35,"sma_60":1764.37,"sma_120":1869.04},{"date":"2025-01-06","open":1708,"high":1768,"low":1684,"close":1768,"volume":95268,"rsi_14":67.51,"sma_20":1710.05,"sma_60":1763.35,"sma_120":1866.78},{"date":"2025-01-07","open":1768,"high":1775,"low":1733,"close":1750,"volume":59468,"rsi_14":61.56,"sma_20":1717.05,"sma_60":1762.25,"sma_120":1864.48},{"date":"2025-01-08","open":1750,"high":1761,"low":1728,"close":1745,"volume":23806,"rsi_14":56.05,"sma_20":1724.55,"sma_60":1760.92,"sma_120":1862.15},{"date":"2025-01-09","open":1745,"high":1754,"low":1722,"close":1736,"volume":19511,"rsi_14":53.75,"sma_20":1735.8,"sma_60":1759.47,"sma_120":1859.57},{"date":"2025-01-10","open":1736,"high":1760,"low":1713,"close":1736,"volume":25678,"rsi_14":53.75,"sma_20":1745.15,"sma_60":1758.37,"sma_120":1857.15},{"date":"2025-01-13","open":1736,"high":1743,"low":1706,"close":1730,"volume":47816,"rsi_14":57.72,"sma_20":1749.9,"sma_60":1757.35,"sma_120":1854.56},{"date":"2025-01-14","open":1722,"high":1743,"low":1679,"close":1699,"volume":89605,"rsi_14":57.14,"sma_20":1752.55,"sma_60":1755.6,"sma_120":1851.66},{"date":"2025-01-15","open":1688,"high":1720,"low":1676,"close":1692,"volume":43400,"rsi_14":49.63,"sma_20":1753.55,"sma_60":1754.28,"sma_120":1848.7},{"date":"2025-01-16","open":1697,"high":1720,"low":1691,"close":1704,"volume":35365,"rsi_14":49.63,"sma_20":1753.35,"sma_60":1752.93,"sma_120":1846.02},{"date":"2025-01-17","open":1707,"high":1714,"low":1701,"close":1712,"volume":18197,"rsi_14":59.17,"sma_20":1753.35,"sma_60":1751.57,"sma_120":1843.4},{"date":"2025-01-20","open":1713,"high":1749,"low":1706,"close":1740,"volume":37573,"rsi_14":68.67,"sma_20":1754.8,"sma_60":1750.92,"sma_120":1841.32},{"date":"2025-01-21","open":1740,"high":1744,"low":1721,"close":1728,"volume":17508,"rsi_14":62.08,"sma_20":1757.0,"sma_60":1750.67,"sma_120":1839.08},{"date":"2025-01-22","open":1728,"high":1749,"low":1725,"close":1744,"volume":51385,"rsi_14":63.89,"sma_20":1761.5,"sma_60":1751.02,"sma_120":1837.03},{"date":"2025-01-23","open":1737,"high":1762,"low":1721,"close":1749,"volume":41756,"rsi_14":60.26,"sma_20":1764.35,"sma_60":1751.08,"sma_120":1835.23},{"date":"2025-01-24","open":1749,"high":1777,"low":1743,"close":1757,"volume":30168,"rsi_14":46.78,"sma_20":1766.95,"sma_60":1750.72,"sma_120":1833.46},{"date":"2025-01-31","open":1757,"high":1757,"low":1713,"close":1750,"volume":46387,"rsi_14":50.0,"sma_20":1771.1,"sma_60":1750.12,"sma_120":1831.54},{"date":"2025-02-03","open":1704,"high":1738,"low":1677,"close":1681,"volume":78756,"rsi_14":35.4,"sma_20":1772.7,"sma_60":1748.4,"sma_120":1828.58},{"date":"2025-02-04","open":1679,"high":1726,"low":1678,"close":1714,"volume":41734,"rsi_14":45.6,"sma_20":1774.9,"sma_60":1747.3,"sma_120":1825.85},{"date":"2025-02-05","open":1712,"high":1721,"low":1687,"close":1711,"volume":28763,"rsi_14":45.06,"sma_20":1776.7,"sma_60":1745.65,"sma_120":1823.02},{"date":"2025-02-06","open":1712,"high":1723,"low":1704,"close":1715,"volume":30024,"rsi_14":47.01,"sma_20":1777.3,"sma_60":1743.87,"sma_120":1820.72},{"date":"2025-02-07","open":1721,"high":1756,"low":1714,"close":1754,"volume":57535,"rsi_14":61.0,"sma_20":1776.6,"sma_60":1742.93,"sma_120":1820.45},{"date":"2025-02-10","open":1754,"high":1788,"low":1741,"close":1774,"volume":96401,"rsi_14":65.44,"sma_20":1777.8,"sma_60":1742.22,"sma_120":1819.72},{"date":"2025-02-11","open":1774,"high":1815,"low":1772,"close":1784,"volume":66096,"rsi_14":65.19,"sma_20":1779.8,"sma_60":1741.63,"sma_120":1818.93},{"date":"2025-02-12","open":1775,"high":1784,"low":1762,"close":1766,"volume":52253,"rsi_14":59.79,"sma_20":1781.35,"sma_60":1741.35,"sma_120":1818.06},{"date":"2025-02-13","open":1779,"high":1799,"low":1759,"close":1761,"volume":51810,"rsi_14":54.09,"sma_20":1782.65,"sma_60":1741.9,"sma_120":1816.85},{"date":"2025-02-14","open":1762,"high":1799,"low":1762,"close":1781,"volume":18657,"rsi_14":60.38,"sma_20":1785.3,"sma_60":1744.08,"sma_120":1815.82},{"date":"2025-02-17","open":1781,"high":1809,"low":1778,"close":1781,"volume":42326,"rsi_14":57.66,"sma_20":1789.55,"sma_60":1746.53,"sma_120":1814.88},{"date":"2025-02-18","open":1781,"high":1827,"low":1781,"close":1817,"volume":52961,"rsi_14":62.5,"sma_20":1796.0,"sma_60":1749.35,"sma_120":1813.75},{"date":"2025-02-19","open":1817,"high":1838,"low":1794,"close":1821,"volume":27570,"rsi_14":61.96,"sma_20":1802.0,"sma_60":1751.93,"sma_120":1812.69},{"date":"2025-02-20","open":1821,"high":1824,"low":1784,"close":1792,"volume":42962,"rsi_14":57.19,"sma_20":1806.1,"sma_60":1753.65,"sma_120":1811.42},{"date":"2025-02-21","open":1776,"high":1813,"low":1774,"close":1810,"volume":60161,"rsi_14":76.83,"sma_20":1809.65,"sma_60":1755.82,"sma_120":1810.06},{"date":"2025-02-24","open":1797,"high":1813,"low":1791,"close":1801,"volume":29800,"rsi_14":70.14,"sma_20":1813.4,"sma_60":1757.87,"sma_120":1808.83},{"date":"2025-02-25","open":1801,"high":1807,"low":1789,"close":1789,"volume":20428,"rsi_14":67.39,"sma_20":1815.7,"sma_60":1759.72,"sma_120":1807.45},{"date":"2025-02-26","open":1789,"high":1850,"low":1788,"close":1838,"volume":121669,"rsi_14":72.83,"sma_20":1820.25,"sma_60":1762.12,"sma_120":1806.65},{"date":"2025-02-27","open":1838,"high":1856,"low":1812,"close":1856,"volume":66689,"rsi_14":70.59,"sma_20":1825.35,"sma_60":1764.85,"sma_120":1806.07},{"date":"2025-02-28","open":1845,"high":1845,"low":1794,"close":1818,"volume":33586,"rsi_14":58.39,"sma_20":1828.85,"sma_60":1766.9,"sma_120":1805.18},{"date":"2025-03-04","open":1824,"high":1824,"low":1755,"close":1760,"volume":51393,"rsi_14":46.13,"sma_20":1832.9,"sma_60":1767.78,"sma_120":1803.81},{"date":"2025-03-05","open":1760,"high":1788,"low":1760,"close":1771,"volume":25437,"rsi_14":50.79,"sma_20":1835.8,"sma_60":1769.7,"sma_120":1802.57},{"date":"2025-03-06","open":1771,"high":1803,"low":1770,"close":1773,"volume":31203,"rsi_14":51.92,"sma_20":1838.95,"sma_60":1772.0,"sma_120":1801.19},{"date":"2025-03-07","open":1768,"high":1774,"low":1750,"close":1751,"volume":37061,"rsi_14":45.05,"sma_20":1840.8,"sma_60":1773.82,"sma_120":1799.59},{"date":"2025-03-10","open":1759,"high":1759,"low":1736,"close":1738,"volume":21441,"rsi_14":43.12,"sma_20":1839.95,"sma_60":1775.53,"sma_120":1797.69},{"date":"2025-03-11","open":1702,"high":1757,"low":1702,"close":1717,"volume":18183,"rsi_14":33.44,"sma_20":1837.05,"sma_60":1777.3,"sma_120":1796.24},{"date":"2025-03-12","open":1711,"high":1749,"low":1711,"close":1742,"volume":21359,"rsi_14":37.84,"sma_20":1834.9,"sma_60":1779.75,"sma_120":1795.31},{"date":"2025-03-13","open":1745,"high":1745,"low":1722,"close":1722,"volume":26453,"rsi_14":38.89,"sma_20":1832.65,"sma_60":1783.27,"sma_120":1794.47},{"date":"2025-03-14","open":1721,"high":1750,"low":1719,"close":1742,"volume":17166,"rsi_14":39.45,"sma_20":1831.7,"sma_60":1786.5,"sma_120":1794.02},{"date":"2025-03-17","open":1743,"high":1745,"low":1733,"close":1734,"volume":24072,"rsi_14":39.45,"sma_20":1829.25,"sma_60":1788.15,"sma_120":1793.51},{"date":"2025-03-18","open":1732,"high":1740,"low":1706,"close":1711,"volume":35826,"rsi_14":38.17,"sma_20":1825.65,"sma_60":1789.25,"sma_120":1792.88},{"date":"2025-03-19","open":1707,"high":1726,"low":1697,"close":1702,"volume":53305,"rsi_14":26.51,"sma_20":1819.7,"sma_60":1789.75,"sma_120":1791.84},{"date":"2025-03-20","open":1709,"high":1711,"low":1685,"close":1695,"volume":74170,"rsi_14":20.98,"sma_20":1813.2,"sma_60":1789.52,"sma_120":1790.72},{"date":"2025-03-21","open":1695,"high":1703,"low":1679,"close":1686,"volume":30562,"rsi_14":23.44,"sma_20":1807.75,"sma_60":1789.07,"sma_120":1789.51},{"date":"2025-03-24","open":1687,"high":1699,"low":1678,"close":1691,"volume":22904,"rsi_14":32.34,"sma_20":1801.65,"sma_60":1788.7,"sma_120":1788.4},{"date":"2025-03-25","open":1691,"high":1700,"low":1672,"close":1683,"volume":28350,"rsi_14":27.27,"sma_20":1795.6,"sma_60":1788.67,"sma_120":1787.31},{"date":"2025-03-26","open":1667,"high":1716,"low":1665,"close":1695,"volume":52693,"rsi_14":30.77,"sma_20":1790.75,"sma_60":1789.32,"sma_120":1786.29},{"date":"2025-03-27","open":1677,"high":1706,"low":1677,"close":1687,"volume":10941,"rsi_14":32.99,"sma_20":1783.0,"sma_60":1789.2,"sma_120":1785.06},{"date":"2025-03-28","open":1697,"high":1697,"low":1672,"close":1685,"volume":23094,"rsi_14":35.16,"sma_20":1774.2,"sma_60":1788.83,"sma_120":1783.62},{"date":"2025-03-31","open":1665,"high":1687,"low":1613,"close":1653,"volume":77988,"rsi_14":32.99,"sma_20":1765.7,"sma_60":1788.55,"sma_120":1781.92},{"date":"2025-04-01","open":1640,"high":1692,"low":1640,"close":1691,"volume":40481,"rsi_14":37.2,"sma_20":1762.15,"sma_60":1789.25,"sma_120":1780.76},{"date":"2025-04-02","open":1671,"high":1680,"low":1662,"close":1670,"volume":48389,"rsi_14":37.2,"sma_20":1757.0,"sma_60":1789.23,"sma_120":1779.35},{"date":"2025-04-03","open":1669,"high":1676,"low":1644,"close":1651,"volume":29700,"rsi_14":27.18,"sma_20":1750.75,"sma_60":1788.8,"sma_120":1777.83},{"date":"2025-04-04","open":1632,"high":1671,"low":1626,"close":1669,"volume":26999,"rsi_14":34.72,"sma_20":1746.55,"sma_60":1788.22,"sma_120":1776.29},{"date":"2025-04-07","open":1669,"high":1669,"low":1604,"close":1640,"volume":27971,"rsi_14":33.63,"sma_20":1741.55,"sma_60":1786.03,"sma_120":1774.69},{"date":"2025-04-08","open":1650,"high":1682,"low":1646,"close":1659,"volume":54686,"rsi_14":40.52,"sma_20":1738.55,"sma_60":1784.47,"sma_120":1773.36},{"date":"2025-04-09","open":1644,"high":1664,"low":1639,"close":1643,"volume":19723,"rsi_14":39.0,"sma_20":1733.45,"sma_60":1782.72,"sma_120":1771.82},{"date":"2025-04-10","open":1692,"high":1693,"low":1653,"close":1673,"volume":38606,"rsi_14":47.53,"sma_20":1730.95,"sma_60":1781.65,"sma_120":1770.56},{"date":"2025-04-11","open":1682,"high":1690,"low":1659,"close":1690,"volume":15467,"rsi_14":49.82,"sma_20":1728.25,"sma_60":1780.87,"sma_120":1769.62},{"date":"2025-04-14","open":1696,"high":1701,"low":1678,"close":1693,"volume":59914,"rsi_14":51.85,"sma_20":1726.15,"sma_60":1780.23,"sma_120":1768.79},{"date":"2025-04-15","open":1687,"high":1704,"low":1677,"close":1701,"volume":50555,"rsi_14":51.13,"sma_20":1725.6,"sma_60":1780.27,"sma_120":1767.93},{"date":"2025-04-16","open":1703,"high":1711,"low":1687,"close":1692,"volume":42389,"rsi_14":50.94,"sma_20":1725.1,"sma_60":1780.27,"sma_120":1767.28},{"date":"2025-04-17","open":1702,"high":1737,"low":1688,"close":1737,"volume":79872,"rsi_14":58.52,"sma_20":1727.25,"sma_60":1780.82,"sma_120":1766.88},{"date":"2025-04-18","open":1737,"high":1759,"low":1723,"close":1740,"volume":34863,"rsi_14":65.96,"sma_20":1730.05,"sma_60":1781.3,"sma_120":1766.43},{"date":"2025-04-21","open":1726,"high":1749,"low":1726,"close":1746,"volume":18134,"rsi_14":61.45,"sma_20":1732.9,"sma_60":1781.4,"sma_120":1766.16},{"date":"2025-04-22","open":1730,"high":1765,"low":1727,"close":1757,"volume":74826,"rsi_14":68.62,"sma_20":1736.7,"sma_60":1781.9,"sma_120":1766.28},{"date":"2025-04-23","open":1752,"high":1802,"low":1748,"close":1789,"volume":87138,"rsi_14":78.17,"sma_20":1741.55,"sma_60":1782.67,"sma_120":1766.84},{"date":"2025-04-24","open":1788,"high":1793,"low":1767,"close":1775,"volume":30995,"rsi_14":72.06,"sma_20":1746.1,"sma_60":1783.12,"sma_120":1767.1},{"date":"2025-04-25","open":1776,"high":1799,"low":1775,"close":1792,"volume":51778,"rsi_14":83.33,"sma_20":1751.6,"sma_60":1783.72,"sma_120":1767.22},{"date":"2025-04-28","open":1793,"high":1828,"low":1782,"close":1816,"volume":59898,"rsi_14":83.75,"sma_20":1760.0,"sma_60":1784.85,"sma_120":1767.48},{"date":"2025-04-29","open":1811,"high":1823,"low":1794,"close":1800,"volume":24852,"rsi_14":83.4,"sma_20":1765.6,"sma_60":1786.88,"sma_120":1767.64},{"date":"2025-04-30","open":1799,"high":1801,"low":1764,"close":1768,"volume":60566,"rsi_14":69.96,"sma_20":1770.6,"sma_60":1787.8,"sma_120":1767.55},{"date":"2025-05-02","open":1777,"high":1783,"low":1750,"close":1765,"volume":33188,"rsi_14":66.81,"sma_20":1776.45,"sma_60":1788.72,"sma_120":1767.18},{"date":"2025-05-07","open":1765,"high":1847,"low":1752,"close":1769,"volume":60271,"rsi_14":66.96,"sma_20":1781.55,"sma_60":1789.63,"sma_120":1766.75},{"date":"2025-05-08","open":1771,"high":1828,"low":1767,"close":1814,"volume":47109,"rsi_14":71.75,"sma_20":1790.5,"sma_60":1790.67,"sma_120":1766.8},{"date":"2025-05-09","open":1815,"high":1823,"low":1802,"close":1809,"volume":17191,"rsi_14":72.56,"sma_20":1798.2,"sma_60":1791.27,"sma_120":1766.74},{"date":"2025-05-12","open":1794,"high":1828,"low":1794,"close":1823,"volume":18336,"rsi_14":68.94,"sma_20":1807.45,"sma_60":1791.93,"sma_120":1766.78},{"date":"2025-05-13","open":1823,"high":1824,"low":1798,"close":1813,"volume":54097,"rsi_14":65.56,"sma_20":1814.65,"sma_60":1792.75,"sma_120":1767.05},{"date":"2025-05-14","open":1805,"high":1896,"low":1800,"close":1800,"volume":134589,"rsi_14":61.04,"sma_20":1820.3,"sma_60":1793.42,"sma_120":1767.66},{"date":"2025-05-15","open":1813,"high":1815,"low":1784,"close":1792,"volume":53666,"rsi_14":57.32,"sma_20":1825.4,"sma_60":1793.6,"sma_120":1768.84},{"date":"2025-05-16","open":1791,"high":1809,"low":1779,"close":1793,"volume":47737,"rsi_14":50.93,"sma_20":1830.15,"sma_60":1793.8,"sma_120":1770.17},{"date":"2025-05-19","open":1792,"high":1799,"low":1774,"close":1786,"volume":29207,"rsi_14":52.66,"sma_20":1835.0,"sma_60":1793.27,"sma_120":1771.31},{"date":"2025-05-20","open":1773,"high":1817,"low":1773,"close":1801,"volume":36596,"rsi_14":52.2,"sma_20":1838.3,"sma_60":1792.92,"sma_120":1772.42},{"date":"2025-05-21","open":1798,"high":1813,"low":1780,"close":1780,"volume":49780,"rsi_14":40.8,"sma_20":1840.35,"sma_60":1792.72,"sma_120":1773.18},{"date":"2025-05-22","open":1780,"high":1792,"low":1775,"close":1781,"volume":32368,"rsi_14":44.86,"sma_20":1842.15,"sma_60":1792.23,"sma_120":1774.03},{"date":"2025-05-23","open":1779,"high":1797,"low":1779,"close":1785,"volume":17316,"rsi_14":55.77,"sma_20":1843.6,"sma_60":1791.97,"sma_120":1774.92},{"date":"2025-05-26","open":1785,"high":1819,"low":1782,"close":1815,"volume":43237,"rsi_14":64.13,"sma_20":1844.95,"sma_60":1792.42,"sma_120":1776.07},{"date":"2025-05-27","open":1822,"high":1822,"low":1799,"close":1813,"volume":19456,"rsi_14":62.64,"sma_20":1846.9,"sma_60":1792.0,"sma_120":1777.06},{"date":"2025-05-28","open":1802,"high":1836,"low":1802,"close":1830,"volume":41843,"rsi_14":55.26,"sma_20":1848.85,"sma_60":1791.55,"sma_120":1778.2},{"date":"2025-05-29","open":1830,"high":1842,"low":1828,"close":1838,"volume":27035,"rsi_14":59.74,"sma_20":1849.95,"sma_60":1791.88,"sma_120":1779.39},{"date":"2025-05-30","open":1829,"high":1846,"low":1824,"close":1836,"volume":43563,"rsi_14":54.61,"sma_20":1851.8,"sma_60":1793.18,"sma_120":1780.48},{"date":"2025-06-02","open":1837,"high":1846,"low":1830,"close":1837,"volume":58966,"rsi_14":59.09,"sma_20":1855.35,"sma_60":1794.32,"sma_120":1782.01},{"date":"2025-06-04","open":1837,"high":1863,"low":1837,"close":1859,"volume":98833,"rsi_14":71.63,"sma_20":1860.2,"sma_60":1795.8,"sma_120":1783.9},{"date":"2025-06-05","open":1862,"high":1931,"low":1856,"close":1917,"volume":255574,"rsi_14":83.42,"sma_20":1867.85,"sma_60":1798.65,"sma_120":1786.23},{"date":"2025-06-09","open":1917,"high":1964,"low":1860,"close":1937,"volume":101808,"rsi_14":84.91,"sma_20":1874.15,"sma_60":1802.07,"sma_120":1788.8},{"date":"2025-06-10","open":1937,"high":1944,"low":1917,"close":1925,"volume":47415,"rsi_14":82.95,"sma_20":1880.15,"sma_60":1805.63,"sma_120":1791.47},{"date":"2025-06-11","open":1926,"high":1944,"low":1915,"close":1933,"volume":55827,"rsi_14":82.38,"sma_20":1885.8,"sma_60":1808.9,"sma_120":1794.33},{"date":"2025-06-12","open":1934,"high":1945,"low":1922,"close":1936,"volume":29100,"rsi_14":91.67,"sma_20":1892.1,"sma_60":1812.57,"sma_120":1797.92},{"date":"2025-06-13","open":1930,"high":1935,"low":1876,"close":1893,"volume":89642,"rsi_14":74.47,"sma_20":1896.9,"sma_60":1815.15,"sma_120":1800.83},{"date":"2025-06-16","open":1880,"high":1939,"low":1867,"close":1906,"volume":39480,"rsi_14":75.41,"sma_20":1902.75,"sma_60":1818.1,"sma_120":1803.12},{"date":"2025-06-17","open":1912,"high":1941,"low":1900,"close":1908,"volume":62458,"rsi_14":72.09,"sma_20":1908.65,"sma_60":1821.47,"sma_120":1805.36},{"date":"2025-06-18","open":1908,"high":1935,"low":1906,"close":1913,"volume":25099,"rsi_14":73.39,"sma_20":1915.15,"sma_60":1825.08,"sma_120":1807.42},{"date":"2025-06-19","open":1913,"high":1935,"low":1900,"close":1926,"volume":28798,"rsi_14":73.02,"sma_20":1921.6,"sma_60":1829.05,"sma_120":1809.28},{"date":"2025-06-20","open":1927,"high":1936,"low":1915,"close":1929,"volume":41394,"rsi_14":72.38,"sma_20":1929.25,"sma_60":1833.22,"sma_120":1811.14},{"date":"2025-06-23","open":1929,"high":1929,"low":1893,"close":1905,"volume":37877,"rsi_14":65.24,"sma_20":1935.6,"sma_60":1836.88,"sma_120":1812.79},{"date":"2025-06-24","open":1911,"high":1941,"low":1911,"close":1936,"volume":51829,"rsi_14":69.32,"sma_20":1943.35,"sma_60":1841.22,"sma_120":1814.94},{"date":"2025-06-25","open":1936,"high":1964,"low":1921,"close":1950,"volume":85405,"rsi_14":68.24,"sma_20":1950.25,"sma_60":1845.58,"sma_120":1817.45},{"date":"2025-06-26","open":1950,"high":2003,"low":1936,"close":1974,"volume":222544,"rsi_14":63.18,"sma_20":1958.5,"sma_60":1850.5,"sma_120":1819.85},{"date":"2025-06-27","open":1984,"high":1984,"low":1943,"close":1945,"volume":89734,"rsi_14":51.74,"sma_20":1964.4,"sma_60":1854.95,"sma_120":1821.89},{"date":"2025-06-30","open":1945,"high":1969,"low":1943,"close":1954,"volume":50935,"rsi_14":56.58,"sma_20":1970.4,"sma_60":1860.12,"sma_120":1824.33},{"date":"2025-07-01","open":1954,"high":1993,"low":1942,"close":1974,"volume":126286,"rsi_14":58.75,"sma_20":1977.5,"sma_60":1864.97,"sma_120":1827.11},{"date":"2025-07-02","open":1979,"high":1993,"low":1931,"close":1964,"volume":47728,"rsi_14":55.87,"sma_20":1984.05,"sma_60":1870.0,"sma_120":1829.62},{"date":"2025-07-03","open":1954,"high":1993,"low":1943,"close":1969,"volume":50660,"rsi_14":68.75,"sma_20":1989.7,"sma_60":1875.45,"sma_120":1832.12},{"date":"2025-07-04","open":1945,"high":1969,"low":1937,"close":1959,"volume":30599,"rsi_14":63.41,"sma_20":1991.85,"sma_60":1880.42,"sma_120":1834.32},{"date":"2025-07-07","open":1945,"high":1959,"low":1932,"close":1940,"volume":32224,"rsi_14":57.4,"sma_20":1992.0,"sma_60":1885.55,"sma_120":1835.79},{"date":"2025-07-08","open":1939,"high":1964,"low":1933,"close":1945,"volume":50077,"rsi_14":57.4,"sma_20":1993.0,"sma_60":1890.45,"sma_120":1837.46},{"date":"2025-07-09","open":1940,"high":1959,"low":1933,"close":1950,"volume":57700,"rsi_14":55.61,"sma_20":1993.85,"sma_60":1895.7,"sma_120":1839.21},{"date":"2025-07-10","open":1950,"high":1974,"low":1945,"close":1950,"volume":49115,"rsi_14":54.98,"sma_20":1994.55,"sma_60":1900.43,"sma_120":1841.04},{"date":"2025-07-11","open":1954,"high":1974,"low":1943,"close":1945,"volume":42296,"rsi_14":60.73,"sma_20":1997.2,"sma_60":1904.8,"sma_120":1842.83},{"date":"2025-07-14","open":1959,"high":1979,"low":1941,"close":1964,"volume":49059,"rsi_14":58.1,"sma_20":2000.2,"sma_60":1909.45,"sma_120":1844.84},{"date":"2025-07-15","open":1964,"high":1974,"low":1940,"close":1964,"volume":52876,"rsi_14":54.55,"sma_20":2003.1,"sma_60":1913.97,"sma_120":1847.12},{"date":"2025-07-16","open":1945,"high":1964,"low":1915,"close":1943,"volume":24718,"rsi_14":40.12,"sma_20":2004.65,"sma_60":1918.27,"sma_120":1849.27},{"date":"2025-07-17","open":1943,"high":1954,"low":1937,"close":1954,"volume":28183,"rsi_14":53.47,"sma_20":2006.1,"sma_60":1922.0,"sma_120":1851.41},{"date":"2025-07-18","open":1954,"high":1954,"low":1934,"close":1954,"volume":44079,"rsi_14":50.0,"sma_20":2007.4,"sma_60":1925.67,"sma_120":1853.48},{"date":"2025-07-21","open":1954,"high":1954,"low":1919,"close":1925,"volume":66391,"rsi_14":32.64,"sma_20":2008.45,"sma_60":1928.73,"sma_120":1855.07},{"date":"2025-07-22","open":1919,"high":1935,"low":1897,"close":1920,"volume":44654,"rsi_14":33.81,"sma_20":2007.65,"sma_60":1931.53,"sma_120":1856.72},{"date":"2025-07-23","open":1920,"high":1924,"low":1905,"close":1910,"volume":19535,"rsi_14":28.97,"sma_20":2005.6,"sma_60":1933.6,"sma_120":1858.13},{"date":"2025-07-24","open":1901,"high":1920,"low":1868,"close":1870,"volume":43516,"rsi_14":23.86,"sma_20":2000.25,"sma_60":1935.22,"sma_120":1859.17},{"date":"2025-07-25","open":1895,"high":1895,"low":1841,"close":1848,"volume":40078,"rsi_14":23.6,"sma_20":1995.3,"sma_60":1936.18,"sma_120":1859.95},{"date":"2025-07-28","open":1858,"high":1932,"low":1836,"close":1872,"volume":44489,"rsi_14":30.96,"sma_20":1991.05,"sma_60":1937.13,"sma_120":1860.99},{"date":"2025-07-29","open":1838,"high":1874,"low":1818,"close":1860,"volume":37491,"rsi_14":27.45,"sma_20":1985.2,"sma_60":1938.17,"sma_120":1862.53},{"date":"2025-07-30","open":1848,"high":1894,"low":1848,"close":1876,"volume":33897,"rsi_14":32.73,"sma_20":1980.65,"sma_60":1940.02,"sma_120":1863.91},{"date":"2025-07-31","open":1877,"high":1892,"low":1754,"close":1867,"volume":72546,"rsi_14":32.14,"sma_20":1975.4,"sma_60":1941.77,"sma_120":1865.24},{"date":"2025-08-01","open":1867,"high":1867,"low":1825,"close":1833,"volume":31314,"rsi_14":21.76,"sma_20":1968.9,"sma_60":1942.87,"sma_120":1866.25},{"date":"2025-08-04","open":1828,"high":1842,"low":1811,"close":1825,"volume":30692,"rsi_14":21.05,"sma_20":1963.0,"sma_60":1943.05,"sma_120":1866.86},{"date":"2025-08-05","open":1826,"high":1847,"low":1761,"close":1847,"volume":55071,"rsi_14":30.24,"sma_20":1958.0,"sma_60":1943.72,"sma_120":1867.49},{"date":"2025-08-06","open":1847,"high":1853,"low":1828,"close":1851,"volume":20310,"rsi_14":27.92,"sma_20":1952.95,"sma_60":1944.2,"sma_120":1868.07},{"date":"2025-08-07","open":1854,"high":1866,"low":1849,"close":1855,"volume":22791,"rsi_14":29.1,"sma_20":1948.1,"sma_60":1944.92,"sma_120":1868.83},{"date":"2025-08-08","open":1866,"high":1880,"low":1860,"close":1868,"volume":26025,"rsi_14":37.0,"sma_20":1944.15,"sma_60":1946.08,"sma_120":1869.75},{"date":"2025-08-11","open":1868,"high":1885,"low":1859,"close":1870,"volume":25102,"rsi_14":38.39,"sma_20":1939.3,"sma_60":1947.42,"sma_120":1870.51},{"date":"2025-08-12","open":1879,"high":1901,"low":1860,"close":1879,"volume":53334,"rsi_14":42.79,"sma_20":1934.9,"sma_60":1948.88,"sma_120":1871.34},{"date":"2025-08-13","open":1879,"high":1889,"low":1867,"close":1882,"volume":28268,"rsi_14":53.51,"sma_20":1931.8,"sma_60":1950.53,"sma_120":1871.9},{"date":"2025-08-14","open":1882,"high":1882,"low":1862,"close":1867,"volume":20532,"rsi_14":55.31,"sma_20":1927.3,"sma_60":1951.67,"sma_120":1872.29},{"date":"2025-08-18","open":1867,"high":1867,"low":1828,"close":1833,"volume":25176,"rsi_14":39.47,"sma_20":1921.05,"sma_60":1952.57,"sma_120":1872.64},{"date":"2025-08-19","open":1833,"high":1844,"low":1818,"close":1843,"volume":16781,"rsi_14":45.21,"sma_20":1916.8,"sma_60":1953.62,"sma_120":1872.92},{"date":"2025-08-20","open":1845,"high":1845,"low":1803,"close":1831,"volume":27959,"rsi_14":37.5,"sma_20":1912.2,"sma_60":1954.4,"sma_120":1873.18},{"date":"2025-08-21","open":1834,"high":1851,"low":1824,"close":1836,"volume":11187,"rsi_14":41.11,"sma_20":1908.4,"sma_60":1954.75,"sma_120":1873.58},{"date":"2025-08-22","open":1839,"high":1840,"low":1832,"close":1836,"volume":21088,"rsi_14":51.03,"sma_20":1906.65,"sma_60":1955.13,"sma_120":1873.57},{"date":"2025-08-25","open":1837,"high":1841,"low":1835,"close":1836,"volume":8431,"rsi_14":54.01,"sma_20":1906.0,"sma_60":1955.23,"sma_120":1873.39},{"date":"2025-08-26","open":1836,"high":1843,"low":1826,"close":1837,"volume":13544,"rsi_14":45.22,"sma_20":1904.2,"sma_60":1955.22,"sma_120":1873.55},{"date":"2025-08-27","open":1842,"high":1842,"low":1820,"close":1835,"volume":25518,"rsi_14":42.48,"sma_20":1902.9,"sma_60":1955.2,"sma_120":1874.19},{"date":"2025-08-28","open":1843,"high":1843,"low":1827,"close":1835,"volume":9532,"rsi_14":40.37,"sma_20":1900.8,"sma_60":1955.17,"sma_120":1874.74},{"date":"2025-08-29","open":1840,"high":1840,"low":1819,"close":1823,"volume":11496,"rsi_14":28.7,"sma_20":1898.55,"sma_60":1954.55,"sma_120":1875.17},{"date":"2025-09-01","open":1839,"high":1839,"low":1792,"close":1795,"volume":20446,"rsi_14":21.48,"sma_20":1896.6,"sma_60":1952.45,"sma_120":1875.55},{"date":"2025-09-02","open":1815,"high":1815,"low":1790,"close":1807,"volume":19060,"rsi_14":23.19,"sma_20":1895.65,"sma_60":1950.22,"sma_120":1876.14},{"date":"2025-09-03","open":1807,"high":1840,"low":1791,"close":1836,"volume":20921,"rsi_14":35.37,"sma_20":1895.05,"sma_60":1948.68,"sma_120":1877.16},{"date":"2025-09-04","open":1839,"high":1847,"low":1832,"close":1835,"volume":5577,"rsi_14":38.93,"sma_20":1894.2,"sma_60":1947.0,"sma_120":1877.95},{"date":"2025-09-05","open":1835,"high":1847,"low":1818,"close":1837,"volume":21427,"rsi_14":51.72,"sma_20":1893.25,"sma_60":1945.3,"sma_120":1878.93},{"date":"2025-09-08","open":1838,"high":1839,"low":1799,"close":1828,"volume":16940,"rsi_14":43.48,"sma_20":1891.2,"sma_60":1944.18,"sma_120":1879.67},{"date":"2025-09-09","open":1822,"high":1838,"low":1801,"close":1827,"volume":12176,"rsi_14":48.08,"sma_20":1889.0,"sma_60":1942.83,"sma_120":1880.47},{"date":"2025-09-10","open":1828,"high":1838,"low":1819,"close":1830,"volume":17974,"rsi_14":47.06,"sma_20":1886.5,"sma_60":1941.5,"sma_120":1881.48},{"date":"2025-09-11","open":1830,"high":1837,"low":1824,"close":1827,"volume":8253,"rsi_14":45.71,"sma_20":1883.65,"sma_60":1940.03,"sma_120":1882.56},{"date":"2025-09-12","open":1827,"high":1847,"low":1825,"close":1836,"volume":29878,"rsi_14":50.0,"sma_20":1882.05,"sma_60":1938.48,"sma_120":1883.77},{"date":"2025-09-15","open":1835,"high":1844,"low":1829,"close":1838,"volume":11710,"rsi_14":50.43,"sma_20":1882.3,"sma_60":1936.92,"sma_120":1885.07},{"date":"2025-09-16","open":1833,"high":1865,"low":1833,"close":1851,"volume":32903,"rsi_14":56.69,"sma_20":1882.75,"sma_60":1936.0,"sma_120":1886.44},{"date":"2025-09-17","open":1851,"high":1851,"low":1838,"close":1844,"volume":13172,"rsi_14":53.33,"sma_20":1883.4,"sma_60":1934.42,"sma_120":1887.82},{"date":"2025-09-18","open":1793,"high":1851,"low":1787,"close":1847,"volume":47800,"rsi_14":71.19,"sma_20":1886.5,"sma_60":1933.5,"sma_120":1889.54},{"date":"2025-09-19","open":1930,"high":1954,"low":1916,"close":1933,"volume":34358,"rsi_14":76.36,"sma_20":1888.75,"sma_60":1931.88,"sma_120":1891.19},{"date":"2025-09-22","open":1861,"high":1893,"low":1857,"close":1886,"volume":24587,"rsi_14":75.62,"sma_20":1891.35,"sma_60":1930.88,"sma_120":1892.92},{"date":"2025-09-23","open":1891,"high":1911,"low":1869,"close":1877,"volume":20282,"rsi_14":65.0,"sma_20":1893.4,"sma_60":1929.55,"sma_120":1894.83},{"date":"2025-09-24","open":1886,"high":1891,"low":1858,"close":1874,"volume":21819,"rsi_14":64.08,"sma_20":1895.4,"sma_60":1927.83,"sma_120":1896.4},{"date":"2025-09-25","open":1875,"high":1875,"low":1849,"close":1853,"volume":15181,"rsi_14":55.28,"sma_20":1896.35,"sma_60":1925.93,"sma_120":1897.97},{"date":"2025-09-26","open":1853,"high":1853,"low":1834,"close":1844,"volume":23480,"rsi_14":54.94,"sma_20":1897.4,"sma_60":1923.78,"sma_120":1899.62},{"date":"2025-09-29","open":1847,"high":1851,"low":1838,"close":1845,"volume":11192,"rsi_14":55.56,"sma_20":1899.95,"sma_60":1921.82,"sma_120":1901.12},{"date":"2025-09-30","open":1845,"high":1848,"low":1826,"close":1835,"volume":15427,"rsi_14":51.48,"sma_20":1901.4,"sma_60":1920.02,"sma_120":1902.78},{"date":"2025-10-01","open":1841,"high":1841,"low":1812,"close":1840,"volume":12663,"rsi_14":53.8,"sma_20":1901.6,"sma_60":1918.22,"sma_120":1904.33},{"date":"2025-10-02","open":1849,"high":1878,"low":1847,"close":1866,"volume":73679,"rsi_14":56.11,"sma_20":1902.75,"sma_60":1916.63,"sma_120":1906.17},{"date":"2025-10-10","open":1866,"high":1896,"low":1856,"close":1872,"volume":78100,"rsi_14":59.07,"sma_20":1904.55,"sma_60":1915.3,"sma_120":1907.87},{"date":"2025-10-13","open":1867,"high":1883,"low":1851,"close":1873,"volume":36024,"rsi_14":56.11,"sma_20":1906.85,"sma_60":1914.07,"sma_120":1909.43},{"date":"2025-10-14","open":1873,"high":1959,"low":1867,"close":1909,"volume":197429,"rsi_14":66.03,"sma_20":1911.05,"sma_60":1913.12,"sma_120":1911.28},{"date":"2025-10-15","open":1915,"high":1959,"low":1909,"close":1950,"volume":122605,"rsi_14":63.96,"sma_20":1917.2,"sma_60":1912.87,"sma_120":1913.42},{"date":"2025-10-16","open":1944,"high":1950,"low":1918,"close":1923,"volume":51705,"rsi_14":60.87,"sma_20":1922.15,"sma_60":1912.53,"sma_120":1915.4},{"date":"2025-10-17","open":1925,"high":1945,"low":1916,"close":1923,"volume":40992,"rsi_14":59.5,"sma_20":1926.65,"sma_60":1912.0,"sma_120":1917.0},{"date":"2025-10-20","open":1923,"high":1935,"low":1911,"close":1915,"volume":40401,"rsi_14":60.1,"sma_20":1930.65,"sma_60":1911.33,"sma_120":1918.5},{"date":"2025-10-21","open":1926,"high":1928,"low":1877,"close":1902,"volume":56843,"rsi_14":56.94,"sma_20":1933.25,"sma_60":1910.93,"sma_120":1919.83},{"date":"2025-10-22","open":1892,"high":1921,"low":1882,"close":1921,"volume":28748,"rsi_14":66.83,"sma_20":1937.25,"sma_60":1910.95,"sma_120":1921.24},{"date":"2025-10-23","open":1921,"high":1931,"low":1906,"close":1931,"volume":35144,"rsi_14":71.63,"sma_20":1939.05,"sma_60":1911.32,"sma_120":1922.46},{"date":"2025-10-24","open":1920,"high":1940,"low":1897,"close":1916,"volume":40836,"rsi_14":66.67,"sma_20":1940.95,"sma_60":1912.12,"sma_120":1923.67},{"date":"2025-10-27","open":1916,"high":1940,"low":1892,"close":1925,"volume":78509,"rsi_14":71.04,"sma_20":1942.95,"sma_60":1913.43,"sma_120":1924.81},{"date":"2025-10-28","open":1925,"high":1934,"low":1899,"close":1906,"volume":48337,"rsi_14":64.41,"sma_20":1944.45,"sma_60":1914.02,"sma_120":1925.58},{"date":"2025-10-29","open":1906,"high":1932,"low":1901,"close":1925,"volume":64668,"rsi_14":64.71,"sma_20":1947.1,"sma_60":1915.13,"sma_120":1926.65},{"date":"2025-10-30","open":1925,"high":1935,"low":1886,"close":1892,"volume":48507,"rsi_14":54.09,"sma_20":1949.1,"sma_60":1915.42,"sma_120":1927.72},{"date":"2025-10-31","open":1892,"high":1892,"low":1851,"close":1860,"volume":63404,"rsi_14":47.75,"sma_20":1949.95,"sma_60":1915.3,"sma_120":1928.53},{"date":"2025-11-03","open":1860,"high":1867,"low":1828,"close":1832,"volume":81915,"rsi_14":35.94,"sma_20":1949.3,"sma_60":1915.28,"sma_120":1929.08},{"date":"2025-11-04","open":1827,"high":1851,"low":1793,"close":1801,"volume":96529,"rsi_14":21.77,"sma_20":1947.55,"sma_60":1914.87,"sma_120":1928.96},{"date":"2025-11-05","open":1801,"high":1816,"low":1711,"close":1740,"volume":149454,"rsi_14":19.28,"sma_20":1942.45,"sma_60":1913.03,"sma_120":1928.38},{"date":"2025-11-06","open":1766,"high":1794,"low":1740,"close":1784,"volume":66931,"rsi_14":29.63,"sma_20":1938.7,"sma_60":1911.88,"sma_120":1928.04},{"date":"2025-11-07","open":1784,"high":1792,"low":1740,"close":1762,"volume":51497,"rsi_14":28.42,"sma_20":1933.05,"sma_60":1910.28,"sma_120":1927.6},{"date":"2025-11-10","open":1750,"high":1774,"low":1750,"close":1771,"volume":99026,"rsi_14":31.3,"sma_20":1927.8,"sma_60":1908.62,"sma_120":1927.35},{"date":"2025-11-11","open":1771,"high":1794,"low":1757,"close":1765,"volume":67418,"rsi_14":26.8,"sma_20":1920.4,"sma_60":1906.82,"sma_120":1927.12},{"date":"2025-11-12","open":1766,"high":1782,"low":1763,"close":1775,"volume":25598,"rsi_14":27.01,"sma_20":1911.45,"sma_60":1905.05,"sma_120":1926.97},{"date":"2025-11-13","open":1776,"high":1796,"low":1770,"close":1784,"volume":17740,"rsi_14":30.12,"sma_20":1904.3,"sma_60":1903.37,"sma_120":1926.95},{"date":"2025-11-14","open":1764,"high":1804,"low":1756,"close":1791,"volume":44157,"rsi_14":29.71,"sma_20":1897.5,"sma_60":1902.07,"sma_120":1926.87},{"date":"2025-11-17","open":1800,"high":1800,"low":1762,"close":1763,"volume":27839,"rsi_14":28.94,"sma_20":1889.65,"sma_60":1900.87,"sma_120":1926.72},{"date":"2025-11-18","open":1763,"high":1804,"low":1742,"close":1770,"volume":31883,"rsi_14":26.19,"sma_20":1882.85,"sma_60":1899.62,"sma_120":1926.62},{"date":"2025-11-19","open":1770,"high":1776,"low":1731,"close":1768,"volume":23022,"rsi_14":28.95,"sma_20":1874.95,"sma_60":1898.53,"sma_120":1926.47},{"date":"2025-11-20","open":1754,"high":1789,"low":1750,"close":1789,"volume":32647,"rsi_14":37.54,"sma_20":1867.65,"sma_60":1897.73,"sma_120":1926.24},{"date":"2025-11-21","open":1788,"high":1788,"low":1746,"close":1768,"volume":30946,"rsi_14":38.46,"sma_20":1860.0,"sma_60":1896.57,"sma_120":1925.85},{"date":"2025-11-24","open":1767,"high":1818,"low":1741,"close":1818,"volume":37834,"rsi_14":52.94,"sma_20":1854.5,"sma_60":1896.27,"sma_120":1925.75},{"date":"2025-11-25","open":1788,"high":1809,"low":1754,"close":1763,"volume":45154,"rsi_14":53.82,"sma_20":1847.15,"sma_60":1895.0,"sma_120":1925.11},{"date":"2025-11-26","open":1763,"high":1780,"low":1750,"close":1755,"volume":36670,"rsi_14":44.32,"sma_20":1838.4,"sma_60":1893.63,"sma_120":1924.42},{"date":"2025-11-27","open":1758,"high":1759,"low":1740,"close":1749,"volume":55529,"rsi_14":47.37,"sma_20":1831.05,"sma_60":1892.17,"sma_120":1923.67},{"date":"2025-11-28","open":1750,"high":1786,"low":1747,"close":1782,"volume":29156,"rsi_14":52.21,"sma_20":1827.05,"sma_60":1891.47,"sma_120":1923.01},{"date":"2025-12-01","open":1782,"high":1789,"low":1753,"close":1770,"volume":38931,"rsi_14":50.9,"sma_20":1823.85,"sma_60":1891.03,"sma_120":1921.74},{"date":"2025-12-02","open":1769,"high":1777,"low":1754,"close":1773,"volume":8406,"rsi_14":49.45,"sma_20":1822.4,"sma_60":1890.45,"sma_120":1920.33},{"date":"2025-12-03","open":1765,"high":1784,"low":1763,"close":1768,"volume":40737,"rsi_14":46.82,"sma_20":1823.8,"sma_60":1889.28,"sma_120":1918.98},{"date":"2025-12-04","open":1768,"high":1782,"low":1760,"close":1768,"volume":36472,"rsi_14":45.38,"sma_20":1822.95,"sma_60":1888.13,"sma_120":1917.57},{"date":"2025-12-05","open":1799,"high":1799,"low":1770,"close":1776,"volume":15787,"rsi_14":52.92,"sma_20":1823.7,"sma_60":1887.1,"sma_120":1916.2},{"date":"2025-12-08","open":1794,"high":1794,"low":1767,"close":1775,"volume":24004,"rsi_14":51.28,"sma_20":1823.95,"sma_60":1886.2,"sma_120":1915.19},{"date":"2025-12-09","open":1775,"high":1775,"low":1757,"close":1765,"volume":20828,"rsi_14":49.38,"sma_20":1823.95,"sma_60":1885.13,"sma_120":1913.98},{"date":"2025-12-10","open":1765,"high":1806,"low":1746,"close":1768,"volume":10511,"rsi_14":45.09,"sma_20":1823.55,"sma_60":1884.07,"sma_120":1912.78},{"date":"2025-12-11","open":1768,"high":1781,"low":1760,"close":1769,"volume":26593,"rsi_14":50.25,"sma_20":1822.75,"sma_60":1883.07,"sma_120":1911.55},{"date":"2025-12-12","open":1772,"high":1772,"low":1759,"close":1766,"volume":35944,"rsi_14":32.47,"sma_20":1821.45,"sma_60":1881.87,"sma_120":1910.17},{"date":"2025-12-15","open":1766,"high":1770,"low":1754,"close":1761,"volume":50504,"rsi_14":49.02,"sma_20":1821.35,"sma_60":1880.55,"sma_120":1908.73},{"date":"2025-12-16","open":1768,"high":1768,"low":1748,"close":1754,"volume":19791,"rsi_14":49.5,"sma_20":1820.55,"sma_60":1878.88,"sma_120":1907.44},{"date":"2025-12-17","open":1771,"high":1771,"low":1749,"close":1757,"volume":16017,"rsi_14":54.08,"sma_20":1820.0,"sma_60":1877.4,"sma_120":1905.91},{"date":"2025-12-18","open":1757,"high":1769,"low":1746,"close":1760,"volume":26020,"rsi_14":32.84,"sma_20":1818.5,"sma_60":1875.07,"sma_120":1904.28},{"date":"2025-12-19","open":1765,"high":1771,"low":1755,"close":1764,"volume":17846,"rsi_14":44.83,"sma_20":1818.3,"sma_60":1873.08,"sma_120":1902.48},{"date":"2025-12-22","open":1783,"high":1783,"low":1757,"close":1764,"volume":40045,"rsi_14":41.82,"sma_20":1815.5,"sma_60":1870.98,"sma_120":1900.93},{"date":"2025-12-23","open":1759,"high":1769,"low":1754,"close":1755,"volume":35344,"rsi_14":38.98,"sma_20":1815.1,"sma_60":1868.9,"sma_120":1899.22},{"date":"2025-12-24","open":1769,"high":1769,"low":1750,"close":1756,"volume":27699,"rsi_14":40.0,"sma_20":1815.15,"sma_60":1866.88,"sma_120":1897.36},{"date":"2025-12-26","open":1755,"high":1765,"low":1746,"close":1757,"volume":53384,"rsi_14":30.77,"sma_20":1815.55,"sma_60":1865.23,"sma_120":1895.58},{"date":"2025-12-29","open":1849,"high":1849,"low":1788,"close":1801,"volume":26517,"rsi_14":28.07,"sma_20":1813.95,"sma_60":1863.65,"sma_120":1893.72},{"date":"2025-12-30","open":1801,"high":1819,"low":1792,"close":1802,"volume":22137,"rsi_14":36.17,"sma_20":1813.05,"sma_60":1862.07,"sma_120":1891.94},{"date":"2026-01-02","open":1804,"high":1821,"low":1797,"close":1805,"volume":49046,"rsi_14":36.17,"sma_20":1812.15,"sma_60":1860.7,"sma_120":1890.36},{"date":"2026-01-05","open":1805,"high":1819,"low":1800,"close":1806,"volume":79126,"rsi_14":36.17,"sma_20":1811.55,"sma_60":1859.27,"sma_120":1888.74},{"date":"2026-01-06","open":1803,"high":1820,"low":1785,"close":1800,"volume":73685,"rsi_14":34.0,"sma_20":1810.65,"sma_60":1857.43,"sma_120":1887.03},{"date":"2026-01-07","open":1800,"high":1815,"low":1785,"close":1792,"volume":50246,"rsi_14":32.08,"sma_20":1808.9,"sma_60":1855.22,"sma_120":1885.26},{"date":"2026-01-08","open":1793,"high":1809,"low":1784,"close":1798,"volume":74078,"rsi_14":44.23,"sma_20":1807.5,"sma_60":1853.08,"sma_120":1883.58},{"date":"2026-01-09","open":1804,"high":1850,"low":1793,"close":1832,"volume":89989,"rsi_14":65.06,"sma_20":1808.35,"sma_60":1850.9,"sma_120":1882.01},{"date":"2026-01-12","open":1832,"high":1841,"low":1805,"close":1820,"volume":138995,"rsi_14":55.43,"sma_20":1808.45,"sma_60":1847.82,"sma_120":1880.34},{"date":"2026-01-13","open":1820,"high":1911,"low":1819,"close":1902,"volume":367716,"rsi_14":75.88,"sma_20":1812.6,"sma_60":1846.55,"sma_120":1879.54},{"date":"2026-01-14","open":1918,"high":1918,"low":1844,"close":1868,"volume":238585,"rsi_14":63.24,"sma_20":1815.2,"sma_60":1844.72,"sma_120":1878.36},{"date":"2026-01-15","open":1868,"high":1870,"low":1826,"close":1860,"volume":87081,"rsi_14":63.55,"sma_20":1817.65,"sma_60":1842.88,"sma_120":1877.11},{"date":"2026-01-16","open":1865,"high":1865,"low":1810,"close":1818,"volume":135949,"rsi_14":50.53,"sma_20":1823.75,"sma_60":1891.0,"sma_120":1921.72},{"date":"2026-01-19","open":1820,"high":1838,"low":1814,"close":1829,"volume":97848,"rsi_14":54.33,"sma_20":1819.45,"sma_60":1838.13,"sma_120":1874.54},{"date":"2026-01-20","open":1828,"high":1848,"low":1814,"close":1847,"volume":84890,"rsi_14":58.65,"sma_20":1821.3,"sma_60":1835.82,"sma_120":1873.57},{"date":"2026-01-21","open":1835,"high":1854,"low":1820,"close":1847,"volume":94406,"rsi_14":58.49,"sma_20":1822.95,"sma_60":1833.75,"sma_120":1872.93},{"date":"2026-01-22","open":1847,"high":1865,"low":1831,"close":1841,"volume":56022,"rsi_14":56.72,"sma_20":1824.3,"sma_60":1831.43,"sma_120":1872.43},{"date":"2026-01-23","open":1834,"high":1901,"low":1827,"close":1885,"volume":168738,"rsi_14":62.7,"sma_20":1828.3,"sma_60":1830.18,"sma_120":1872.1},{"date":"2026-01-26","open":1885,"high":1892,"low":1866,"close":1892,"volume":143625,"rsi_14":64.74,"sma_20":1832.6,"sma_60":1828.72,"sma_120":1871.92},{"date":"2026-01-27","open":1900,"high":1908,"low":1870,"close":1881,"volume":99727,"rsi_14":64.13,"sma_20":1836.3,"sma_60":1827.63,"sma_120":1871.53},{"date":"2026-01-28","open":1903,"high":1906,"low":1875,"close":1895,"volume":141803,"rsi_14":65.02,"sma_20":1841.0,"sma_60":1827.33,"sma_120":1871.32},{"date":"2026-01-29","open":1895,"high":1907,"low":1858,"close":1905,"volume":170160,"rsi_14":62.21,"sma_20":1846.15,"sma_60":1827.68,"sma_120":1871.48},{"date":"2026-01-30","open":1905,"high":1992,"low":1902,"close":1931,"volume":304094,"rsi_14":67.73,"sma_20":1852.45,"sma_60":1829.0,"sma_120":1871.93},{"date":"2026-02-02","open":1931,"high":1983,"low":1908,"close":1939,"volume":261350,"rsi_14":57.74,"sma_20":1859.1,"sma_60":1831.48,"sma_120":1872.26},{"date":"2026-02-03","open":1940,"high":1976,"low":1926,"close":1939,"volume":127736,"rsi_14":67.32,"sma_20":1866.05,"sma_60":1833.22,"sma_120":1872.55},{"date":"2026-02-04","open":1926,"high":1971,"low":1921,"close":1970,"volume":141435,"rsi_14":67.06,"sma_20":1829.65,"sma_60":1892.87,"sma_120":1921.54},{"date":"2026-02-05","open":1980,"high":1980,"low":1931,"close":1948,"volume":92442,"rsi_14":62.99,"sma_20":1837.55,"sma_60":1893.87,"sma_120":1921.28},{"date":"2026-02-06","open":1955,"high":1955,"low":1852,"close":1938,"volume":152587,"rsi_14":60.96,"sma_20":1842.7,"sma_60":1894.72,"sma_120":1920.86},{"date":"2026-02-09","open":1944,"high":1969,"low":1934,"close":1945,"volume":148018,"rsi_14":65.87,"sma_20":1849.35,"sma_60":1895.65,"sma_120":1920.47},{"date":"2026-02-10","open":1947,"high":1960,"low":1927,"close":1927,"volume":99241,"rsi_14":62.53,"sma_20":1854.65,"sma_60":1896.43,"sma_120":1920.31},{"date":"2026-02-11","open":1927,"high":1948,"low":1914,"close":1919,"volume":142126,"rsi_14":61.66,"sma_20":1859.85,"sma_60":1897.1,"sma_120":1919.97},{"date":"2026-02-12","open":1937,"high":1971,"low":1921,"close":1960,"volume":138128,"rsi_14":63.27,"sma_20":1866.55,"sma_60":1898.4,"sma_120":1919.95},{"date":"2026-02-13","open":1951,"high":1970,"low":1942,"close":1950,"volume":78180,"rsi_14":65.0,"sma_20":1872.3,"sma_60":1899.58,"sma_120":1919.81},{"date":"2026-02-19","open":1980,"high":1989,"low":1957,"close":1989,"volume":133881,"rsi_14":63.93,"sma_20":1879.65,"sma_60":1901.27,"sma_120":1919.88},{"date":"2026-02-20","open":1980,"high":2000,"low":1963,"close":1971,"volume":121217,"rsi_14":70.36,"sma_20":1887.55,"sma_60":1902.62,"sma_120":1919.77},{"date":"2026-02-23","open":1971,"high":2050,"low":1971,"close":2005,"volume":223928,"rsi_14":74.15,"sma_20":1896.8,"sma_60":1904.3,"sma_120":1920.15},{"date":"2026-02-24","open":2010,"high":2075,"low":1985,"close":2065,"volume":318384,"rsi_14":78.42,"sma_20":1909.15,"sma_60":1907.12,"sma_120":1920.77},{"date":"2026-02-25","open":2065,"high":2160,"low":2040,"close":2080,"volume":529321,"rsi_14":72.52,"sma_20":1952.45,"sma_60":1865.28,"sma_120":1880.14},{"date":"2026-02-26","open":2130,"high":2130,"low":2000,"close":2035,"volume":340647,"rsi_14":72.65,"sma_20":1932.0,"sma_60":1910.98,"sma_120":1921.43},{"date":"2026-02-27","open":1997,"high":1997,"low":1917,"close":1925,"volume":341163,"rsi_14":44.85,"sma_20":1961.8,"sma_60":1871.22,"sma_120":1881.69},{"date":"2026-03-03","open":1915,"high":1958,"low":1881,"close":1925,"volume":242670,"rsi_14":47.23,"sma_20":1963.3,"sma_60":1872.75,"sma_120":1882.11},{"date":"2026-03-04","open":1886,"high":1896,"low":1761,"close":1763,"volume":245893,"rsi_14":34.57,"sma_20":1956.2,"sma_60":1871.8,"sma_120":1881.42},{"date":"2026-03-05","open":1804,"high":1888,"low":1803,"close":1881,"volume":129826,"rsi_14":45.28,"sma_20":1953.7,"sma_60":1872.77,"sma_120":1881.61},{"date":"2026-03-06","open":1900,"high":1970,"low":1849,"close":1935,"volume":137509,"rsi_14":50.56,"sma_20":1953.5,"sma_60":1874.72,"sma_120":1882.0},{"date":"2026-03-09","open":1826,"high":1922,"low":1826,"close":1857,"volume":60557,"rsi_14":46.05,"sma_20":1949.4,"sma_60":1875.37,"sma_120":1881.75},{"date":"2026-03-10","open":1870,"high":1996,"low":1864,"close":1995,"volume":235868,"rsi_14":51.99,"sma_20":1950.65,"sma_60":1878.17,"sma_120":1882.63},{"date":"2026-03-11","open":1997,"high":2140,"low":1983,"close":2060,"volume":514880,"rsi_14":55.88,"sma_20":1956.25,"sma_60":1882.07,"sma_120":1884.13},{"date":"2026-03-12","open":2080,"high":2100,"low":2020,"close":2060,"volume":112792,"rsi_14":53.96,"sma_20":1962.35,"sma_60":1886.15,"sma_120":1885.64},{"date":"2026-03-13","open":2035,"high":2095,"low":2000,"close":2080,"volume":167778,"rsi_14":56.06,"sma_20":1969.1,"sma_60":1890.52,"sma_120":1887.29},{"date":"2026-03-16","open":2095,"high":2110,"low":2020,"close":2050,"volume":156024,"rsi_14":52.51,"sma_20":1975.25,"sma_60":1919.23,"sma_120":1916.65},{"date":"2026-03-17","open":2110,"high":2140,"low":2055,"close":2080,"volume":338476,"rsi_14":50.87,"sma_20":1983.3,"sma_60":1921.18,"sma_120":1917.15},{"date":"2026-03-18","open":2090,"high":2140,"low":2080,"close":2100,"volume":261622,"rsi_14":51.15,"sma_20":1990.3,"sma_60":1922.77,"sma_120":1917.82},{"date":"2026-03-19","open":2090,"high":2102,"low":2045,"close":2065,"volume":194890,"rsi_14":51.74,"sma_20":1996.05,"sma_60":1924.22,"sma_120":1918.38},{"date":"2026-03-20","open":2065,"high":2155,"low":2065,"close":2130,"volume":355550,"rsi_14":62.58,"sma_20":2003.1,"sma_60":1926.75,"sma_120":1919.38},{"date":"2026-03-23","open":2125,"high":2135,"low":2015,"close":2015,"volume":223477,"rsi_14":54.84,"sma_20":2005.3,"sma_60":1927.5,"sma_120":1919.42},{"date":"2026-03-24","open":2055,"high":2615,"low":2055,"close":2615,"volume":9665572,"rsi_14":81.14,"sma_20":2035.8,"sma_60":1938.48,"sma_120":1924.71},{"date":"2026-03-25","open":2745,"high":3395,"low":2560,"close":3395,"volume":31706353,"rsi_14":87.29,"sma_20":2102.3,"sma_60":1962.13,"sma_120":1936.54},{"date":"2026-03-26","open":3680,"high":4230,"low":3030,"close":3175,"volume":31202228,"rsi_14":78.23,"sma_20":2157.05,"sma_60":1981.95,"sma_120":1946.63},{"date":"2026-03-27","open":3024,"high":3771,"low":2794,"close":3175,"volume":28630114,"rsi_14":81.76,"sma_20":2217.8,"sma_60":2003.27,"sma_120":1957.69},{"date":"2026-03-30","open":3305,"high":3775,"low":2995,"close":3115,"volume":15399241,"rsi_14":75.57,"sma_20":2277.3,"sma_60":2022.18,"sma_120":1967.81},{"date":"2026-03-31","open":3065,"high":3145,"low":2720,"close":2735,"volume":4450523,"rsi_14":63.47,"sma_20":2317.8,"sma_60":2035.1,"sma_120":1974.56},{"date":"2026-04-01","open":2936,"high":3460,"low":2896,"close":3310,"volume":16743754,"rsi_14":70.39,"sma_20":2395.65,"sma_60":2057.43,"sma_120":1986.28},{"date":"2026-04-02","open":3600,"high":4080,"low":3200,"close":3430,"volume":18066234,"rsi_14":71.23,"sma_20":2473.1,"sma_60":2082.17,"sma_120":1998.79},{"date":"2026-04-03","open":3770,"high":4455,"low":3600,"close":4455,"volume":25962798,"rsi_14":78.8,"sma_20":2599.1,"sma_60":2124.53,"sma_120":2019.92},{"date":"2026-04-06","open":4780,"high":5790,"low":4750,"close":5790,"volume":23320746,"rsi_14":83.85,"sma_20":2795.75,"sma_60":2189.63,"sma_120":2052.46},{"date":"2026-04-07","open":6350,"high":7520,"low":6200,"close":7520,"volume":21285477,"rsi_14":87.69,"sma_20":3072.0,"sma_60":2284.1,"sma_120":2099.48},{"date":"2026-04-08","open":8940,"high":9770,"low":7600,"close":8100,"volume":35171979,"rsi_14":89.01,"sma_20":3374.0,"sma_60":2389.27,"sma_120":2151.15},{"date":"2026-04-09","open":8700,"high":10530,"low":8650,"close":10530,"volume":38554282,"rsi_14":91.58,"sma_20":3797.5,"sma_60":2534.18,"sma_120":2223.03},{"date":"2026-04-10","open":10530,"high":10530,"low":10530,"close":10530,"volume":0,"rsi_14":92.64,"sma_20":4220.0,"sma_60":2679.48,"sma_120":2294.88},{"date":"2026-04-13","open":12410,"high":13680,"low":12400,"close":13680,"volume":5949246,"rsi_14":94.14,"sma_20":4801.5,"sma_60":2877.13,"sma_120":2392.88},{"date":"2026-04-14","open":13680,"high":13680,"low":13680,"close":13680,"volume":0,"rsi_14":93.75,"sma_20":5381.5,"sma_60":3074.88,"sma_120":2490.85},{"date":"2026-04-15","open":16270,"high":17780,"low":15130,"close":17780,"volume":5025427,"rsi_14":96.71,"sma_20":6165.5,"sma_60":3340.78,"sma_120":2622.92},{"date":"2026-04-16","open":22000,"high":22450,"low":12450,"close":12900,"volume":49322245,"rsi_14":73.61,"sma_20":6707.25,"sma_60":3525.2,"sma_120":2714.28},{"date":"2026-04-17","open":13460,"high":15120,"low":11180,"close":13810,"volume":59933313,"rsi_14":75.21,"sma_20":7291.25,"sma_60":3724.67,"sma_120":2813.37},{"date":"2026-04-20","open":13370,"high":14480,"low":12460,"close":12900,"volume":13182162,"rsi_14":73.37,"sma_20":7835.5,"sma_60":3909.45,"sma_120":2905.16},{"date":"2026-04-21","open":12840,"high":12840,"low":11040,"close":11970,"volume":12517556,"rsi_14":69.58,"sma_20":8303.25,"sma_60":4078.62,"sma_120":2989.12},{"date":"2026-04-22","open":11700,"high":12700,"low":11060,"close":11270,"volume":6540883,"rsi_14":67.28,"sma_20":8697.0,"sma_60":4236.15,"sma_120":3067.34},{"date":"2026-04-23","open":11350,"high":11370,"low":10250,"close":10490,"volume":5238689,"rsi_14":63.45,"sma_20":9062.75,"sma_60":4380.32,"sma_120":3139.03},{"date":"2026-04-24","open":10570,"high":11210,"low":10060,"close":10170,"volume":6404664,"rsi_14":60.22,"sma_20":9408.75,"sma_60":4519.52,"sma_120":3208.04},{"date":"2026-04-27","open":10320,"high":12250,"low":10180,"close":11750,"volume":18572143,"rsi_14":59.94,"sma_20":9840.5,"sma_60":4684.18,"sma_120":3290.22},{"date":"2026-04-28","open":12070,"high":12080,"low":10480,"close":10580,"volume":4793719,"rsi_14":55.67,"sma_20":10232.75,"sma_60":4830.3,"sma_120":3362.65},{"date":"2026-04-29","open":10190,"high":11050,"low":10120,"close":10630,"volume":3533174,"rsi_14":50.26,"sma_20":10598.25,"sma_60":4977.38,"sma_120":3435.51},{"date":"2026-04-30","open":10790,"high":10940,"low":10000,"close":10110,"volume":3448894,"rsi_14":39.41,"sma_20":12422.5,"sma_60":6531.33,"sma_120":4231.03},{"date":"2026-05-04","open":10300,"high":11190,"low":10070,"close":10430,"volume":5481815,"rsi_14":40.54,"sma_20":11231.0,"sma_60":5261.2,"sma_120":3577.13},{"date":"2026-05-06","open":10740,"high":10750,"low":10020,"close":10490,"volume":3206230,"rsi_14":40.74,"sma_20":11466.0,"sma_60":5403.72,"sma_120":3648.82},{"date":"2026-05-07","open":10770,"high":12100,"low":10160,"close":10780,"volume":9459829,"rsi_14":23.92,"sma_20":11629.0,"sma_60":5550.55,"sma_120":3722.92},{"date":"2026-05-08","open":10960,"high":11770,"low":10560,"close":11210,"volume":5180707,"rsi_14":40.58,"sma_20":11784.5,"sma_60":5704.92,"sma_120":3800.67},{"date":"2026-05-11","open":11490,"high":14460,"low":11210,"close":13200,"volume":21961121,"rsi_14":46.97,"sma_20":11918.0,"sma_60":5892.62,"sma_120":3895.01},{"date":"2026-05-12","open":14000,"high":14120,"low":11230,"close":12610,"volume":9291363,"rsi_14":48.51,"sma_20":12022.0,"sma_60":6070.37,"sma_120":3984.41},{"date":"2026-05-13","open":12100,"high":12200,"low":10990,"close":11250,"volume":3028447,"rsi_14":46.46,"sma_20":11900.5,"sma_60":6225.75,"sma_120":4062.5},{"date":"2026-05-14","open":11470,"high":12430,"low":10600,"close":11870,"volume":4607982,"rsi_14":52.98,"sma_20":11810.0,"sma_60":6391.6,"sma_120":4145.68},{"date":"2026-05-15","open":11700,"high":11700,"low":10090,"close":10700,"volume":2182657,"rsi_14":51.0,"sma_20":11456.0,"sma_60":6537.27,"sma_120":4219.1},{"date":"2026-05-18","open":10220,"high":11320,"low":9850,"close":10800,"volume":3048010,"rsi_14":53.07,"sma_20":11351.0,"sma_60":6684.77,"sma_120":4293.23},{"date":"2026-05-19","open":10860,"high":10890,"low":9560,"close":9580,"volume":1807221,"rsi_14":39.03,"sma_20":11139.5,"sma_60":6811.28,"sma_120":4357.27},{"date":"2026-05-20","open":9590,"high":12450,"low":8970,"close":12450,"volume":12799085,"rsi_14":58.07,"sma_20":11117.0,"sma_60":6985.93,"sma_120":4444.77},{"date":"2026-05-21","open":13350,"high":15470,"low":12850,"close":13700,"volume":42710550,"rsi_14":62.0,"sma_20":11203.5,"sma_60":7180.85,"sma_120":4542.82},{"date":"2026-05-22","open":13710,"high":14700,"low":12810,"close":13130,"volume":11902167,"rsi_14":61.76,"sma_20":11296.5,"sma_60":7365.27,"sma_120":4636.07},{"date":"2026-05-26","open":13290,"high":13850,"low":12520,"close":13500,"volume":6969188,"rsi_14":61.91,"sma_20":11447.0,"sma_60":7555.6,"sma_120":4732.49},{"date":"2026-05-27","open":13500,"high":13510,"low":11570,"close":12400,"volume":3711260,"rsi_14":56.86,"sma_20":11558.5,"sma_60":7728.35,"sma_120":4819.77},{"date":"2026-05-28","open":12390,"high":12390,"low":10550,"close":11200,"volume":1952927,"rsi_14":51.42,"sma_20":11531.0,"sma_60":7882.93,"sma_120":4897.22},{"date":"2026-05-29","open":11430,"high":11490,"low":10210,"close":10580,"volume":1633687,"rsi_14":47.9,"sma_20":11531.0,"sma_60":8027.18,"sma_120":4969.58},{"date":"2026-06-01","open":10580,"high":10580,"low":9200,"close":9600,"volume":1898027,"rsi_14":37.16,"sma_20":11479.5,"sma_60":8157.8,"sma_120":5033.77},{"date":"2026-06-02","open":9500,"high":10110,"low":8220,"close":8900,"volume":2752764,"rsi_14":36.87,"sma_20":11419.0,"sma_60":8274.78,"sma_120":5092.22},{"date":"2026-06-04","open":9130,"high":10450,"low":9130,"close":9680,"volume":2992519,"rsi_14":44.21,"sma_20":11381.5,"sma_60":8403.87,"sma_120":5157.12},{"date":"2026-06-05","open":9400,"high":9400,"low":8500,"close":8720,"volume":915703,"rsi_14":38.66,"sma_20":11293.0,"sma_60":8518.25,"sma_120":5213.87},{"date":"2026-06-08","open":7410,"high":8160,"low":7330,"close":7760,"volume":661454,"rsi_14":39.25,"sma_20":11142.0,"sma_60":8614.33,"sma_120":5262.49},{"date":"2026-06-09","open":8460,"high":10080,"low":8200,"close":9190,"volume":9000360,"rsi_14":44.64,"sma_20":11041.0,"sma_60":8733.17,"sma_120":5323.02},{"date":"2026-06-10","open":9040,"high":10900,"low":8470,"close":8660,"volume":9253033,"rsi_14":46.79,"sma_20":10814.0,"sma_60":8843.17,"sma_120":5378.83},{"date":"2026-06-11","open":8480,"high":9850,"low":8260,"close":9090,"volume":5769117,"rsi_14":35.86,"sma_20":10638.0,"sma_60":8960.0,"sma_120":5437.88},{"date":"2026-06-12","open":9620,"high":9900,"low":9150,"close":9300,"volume":3375794,"rsi_14":29.7,"sma_20":10540.5,"sma_60":9080.83,"sma_120":5498.89},{"date":"2026-06-15","open":9530,"high":10030,"low":8930,"close":9000,"volume":2187266,"rsi_14":30.46,"sma_20":10397.0,"sma_60":9196.17,"sma_120":5557.41},{"date":"2026-06-16","open":9260,"high":11210,"low":9220,"close":10710,"volume":13134397,"rsi_14":38.29,"sma_20":10397.5,"sma_60":9339.67,"sma_120":5630.24},{"date":"2026-06-17","open":10190,"high":11380,"low":10040,"close":10240,"volume":4462920,"rsi_14":62.58,"sma_20":9844.5,"sma_60":10270.58,"sma_120":6136.0},{"date":"2026-06-18","open":10150,"high":11160,"low":9570,"close":9930,"volume":7025906,"rsi_14":43.89,"sma_20":10387.0,"sma_60":9605.92,"sma_120":5765.56},{"date":"2026-06-19","open":10050,"high":10160,"low":8660,"close":8910,"volume":2554764,"rsi_14":42.26,"sma_20":10210.0,"sma_60":9720.83,"sma_120":5823.26},{"date":"2026-06-22","open":8910,"high":9200,"low":8160,"close":8290,"volume":1531320,"rsi_14":43.72,"sma_20":9939.5,"sma_60":9815.42,"sma_120":5875.92},{"date":"2026-06-23","open":8390,"high":8710,"low":7360,"close":7370,"volume":1688265,"rsi_14":42.82,"sma_20":9651.5,"sma_60":9881.67,"sma_120":5920.83},{"date":"2026-06-24","open":7370,"high":7690,"low":7050,"close":7420,"volume":1261341,"rsi_14":38.61,"sma_20":9347.5,"sma_60":9952.42,"sma_120":5966.33},{"date":"2026-06-25","open":7680,"high":8200,"low":6970,"close":7030,"volume":1684769,"rsi_14":40.96,"sma_20":9079.0,"sma_60":10015.42,"sma_120":6008.42},{"date":"2026-06-26","open":7030,"high":7050,"low":6200,"close":6400,"volume":1222691,"rsi_14":42.46,"sma_20":8839.0,"sma_60":10070.17,"sma_120":6045.53},{"date":"2026-06-29","open":6420,"high":6890,"low":6180,"close":6700,"volume":942467,"rsi_14":34.22,"sma_20":8645.0,"sma_60":10136.25,"sma_120":6085.43},{"date":"2026-06-30","open":6840,"high":6910,"low":6370,"close":6640,"volume":701176,"rsi_14":36.39,"sma_20":8497.0,"sma_60":10191.58,"sma_120":6125.06},{"date":"2026-07-01","open":6670,"high":7050,"low":6460,"close":6830,"volume":924060,"rsi_14":34.26,"sma_20":8393.5,"sma_60":10248.25,"sma_120":6166.54},{"date":"2026-07-02","open":6510,"high":6630,"low":5910,"close":5970,"volume":761985,"rsi_14":28.74,"sma_20":8208.0,"sma_60":10273.5,"sma_120":6201.38},{"date":"2026-07-03","open":5970,"high":6260,"low":5390,"close":6260,"volume":961770,"rsi_14":32.48,"sma_20":8085.0,"sma_60":10281.33,"sma_120":6238.25},{"date":"2026-07-06","open":6270,"high":6280,"low":5750,"close":5970,"volume":505418,"rsi_14":12.97,"sma_20":7995.5,"sma_60":10255.5,"sma_120":6272.9},{"date":"2026-07-07","open":5880,"high":6110,"low":5530,"close":5690,"volume":598419,"rsi_14":13.37,"sma_20":7820.5,"sma_60":10215.33,"sma_120":6305.14},{"date":"2026-07-08","open":5400,"high":5800,"low":5230,"close":5230,"volume":589170,"rsi_14":13.05,"sma_20":7649.0,"sma_60":10127.0,"sma_120":6333.6},{"date":"2026-07-09","open":5220,"high":5950,"low":5220,"close":5640,"volume":2030583,"rsi_14":21.57,"sma_20":7476.5,"sma_60":10045.5,"sma_120":6365.38},{"date":"2026-07-10","open":5840,"high":7330,"low":5810,"close":6700,"volume":7573273,"rsi_14":37.16,"sma_20":7346.5,"sma_60":9929.17,"sma_120":6405.93},{"date":"2026-07-13","open":6530,"high":7300,"low":6030,"close":6060,"volume":2760272,"rsi_14":38.92,"sma_20":7199.5,"sma_60":9802.17,"sma_120":6441.07},{"date":"2026-07-14","open":5970,"high":6280,"low":5640,"close":6060,"volume":1818591,"rsi_14":38.4,"sma_20":6967.0,"sma_60":9606.83,"sma_120":6476.47},{"date":"2026-07-15","open":6320,"high":7070,"low":6200,"close":6490,"volume":3979673,"rsi_14":45.42,"sma_20":6779.5,"sma_60":9500.0,"sma_120":6515.38},{"date":"2026-07-16","open":6260,"high":6370,"low":5750,"close":5810,"volume":1360357,"rsi_14":45.04,"sma_20":6573.5,"sma_60":9366.67,"sma_120":6548.65},{"date":"2026-07-20","open":5250,"high":5720,"low":5250,"close":5480,"volume":744521,"rsi_14":39.8,"sma_20":6402.0,"sma_60":9243.0,"sma_120":6578.98},{"date":"2026-07-21","open":5560,"high":5950,"low":5280,"close":5720,"volume":981615,"rsi_14":42.53,"sma_20":6273.5,"sma_60":9138.83,"sma_120":6611.5},{"date":"2026-07-22","open":6080,"high":6500,"low":5880,"close":5900,"volume":1681356,"rsi_14":42.44,"sma_20":6200.0,"sma_60":9049.33,"sma_120":6645.08},{"date":"2026-07-23","open":6140,"high":6190,"low":5750,"close":6060,"volume":948623,"rsi_14":50.83,"sma_20":6132.0,"sma_60":8975.5,"sma_120":6680.48},{"date":"2026-07-24","open":6010,"high":6020,"low":5700,"close":5700,"volume":577419,"rsi_14":44.93,"sma_20":6065.5,"sma_60":8901.0,"sma_120":6712.93},{"date":"2026-07-27","open":5800,"high":5900,"low":5560,"close":5670,"volume":348907,"rsi_14":47.15,"sma_20":6029.0,"sma_60":8799.67,"sma_120":6745.19},{"date":"2026-07-28","open":5490,"high":5490,"low":5070,"close":5120,"volume":434870,"rsi_14":44.85,"sma_20":5950.0,"sma_60":8708.67,"sma_120":6772.58},{"date":"2026-07-29","open":5130,"high":5300,"low":4215,"close":4500,"volume":1357979,"rsi_14":43.59,"sma_20":5843.0,"sma_60":8606.5,"sma_120":6794.93},{"date":"2026-07-30","open":4345,"high":4650,"low":4250,"close":4365,"volume":675788,"rsi_14":38.23,"sma_20":5719.75,"sma_60":8510.75,"sma_120":6815.22},{"date":"2026-07-31","open":4845,"high":5250,"low":4665,"close":5190,"volume":1281084,"rsi_14":35.42,"sma_20":5680.75,"sma_60":8423.42,"sma_120":6842.31},{"date":"2026-08-03","open":5040,"high":5650,"low":4935,"close":5430,"volume":1495661,"rsi_14":43.41,"sma_20":5639.25,"sma_60":8339.08,"sma_120":6871.4},{"date":"2026-08-04","open":5570,"high":6040,"low":5540,"close":5820,"volume":1299783,"rsi_14":47.68,"sma_20":5631.75,"sma_60":8256.42,"sma_120":6903.48},{"date":"2026-08-05","open":6700,"high":7490,"low":6100,"close":7060,"volume":14450546,"rsi_14":54.77,"sma_20":5700.25,"sma_60":8187.25,"sma_120":6946.08},{"date":"2026-08-06","open":6970,"high":7230,"low":6500,"close":6790,"volume":3233258,"rsi_14":58.8,"sma_20":5778.25,"sma_60":8080.42,"sma_120":6986.52},{"date":"2026-08-07","open":6870,"high":8570,"low":6710,"close":7810,"volume":22041484,"rsi_14":68.61,"sma_20":5886.75,"sma_60":8000.42,"sma_120":7035.39},{"date":"2026-08-10","open":8120,"high":9640,"low":8100,"close":8910,"volume":16578036,"rsi_14":72.4,"sma_20":5997.25,"sma_60":7961.42,"sma_120":7093.58},{"date":"2026-08-11","open":8430,"high":8800,"low":8070,"close":8690,"volume":3206055,"rsi_14":69.48,"sma_20":6128.75,"sma_60":7908.42,"sma_120":7150.01},{"date":"2026-08-12","open":8900,"high":9710,"low":8380,"close":9060,"volume":8536181,"rsi_14":70.35,"sma_20":6278.75,"sma_60":7881.08,"sma_120":7209.18},{"date":"2026-08-13","open":9660,"high":9860,"low":8690,"close":8710,"volume":5074400,"rsi_14":70.45,"sma_20":6389.75,"sma_60":7846.25,"sma_120":7265.51},{"date":"2026-08-14","open":8910,"high":9100,"low":8320,"close":8520,"volume":2010274,"rsi_14":68.95,"sma_20":6525.25,"sma_60":7828.58,"sma_120":7319.93},{"date":"2026-08-18","open":8700,"high":8710,"low":8150,"close":8170,"volume":1424036,"rsi_14":70.83,"sma_20":6659.75,"sma_60":7757.25,"sma_120":7371.59},{"date":"2026-08-19","open":7900,"high":8390,"low":7840,"close":7940,"volume":1321447,"rsi_14":74.82,"sma_20":6770.75,"sma_60":7661.25,"sma_120":7421.05},{"date":"2026-08-20","open":8150,"high":8420,"low":8030,"close":8290,"volume":1314792,"rsi_14":77.47,"sma_20":6890.25,"sma_60":7580.58,"sma_120":7472.93},{"date":"2026-08-21","open":8070,"high":8070,"low":7800,"close":7940,"volume":857166,"rsi_14":70.61,"sma_20":6984.25,"sma_60":7487.92,"sma_120":7521.76},{"date":"2026-08-24","open":7800,"high":8180,"low":7450,"close":7540,"volume":1575819,"rsi_14":65.45,"sma_20":7076.25,"sma_60":7406.92,"sma_120":7567.63},{"date":"2026-08-25","open":7330,"high":7660,"low":7080,"close":7640,"volume":825445,"rsi_14":63.91,"sma_20":7174.75,"sma_60":7347.58,"sma_120":7615.26},{"date":"2026-08-26","open":7690,"high":8220,"low":7480,"close":7610,"volume":1866213,"rsi_14":55.16,"sma_20":7299.25,"sma_60":7298.08,"sma_120":7662.63},{"date":"2026-08-27","open":7910,"high":8600,"low":7850,"close":7880,"volume":4223068,"rsi_14":60.23,"sma_20":7468.25,"sma_60":7269.42,"sma_120":7713.61},{"date":"2026-08-28","open":7810,"high":7870,"low":7490,"close":7510,"volume":1129084,"rsi_14":46.79,"sma_20":7625.5,"sma_60":7246.25,"sma_120":7760.52},{"date":"2026-08-31","open":7440,"high":7740,"low":7280,"close":7500,"volume":673750,"rsi_14":30.36,"sma_20":7741.0,"sma_60":7209.92,"sma_120":7806.89},{"date":"2026-09-01","open":7510,"high":7510,"low":7310,"close":7310,"volume":371634,"rsi_14":30.62,"sma_20":7835.0,"sma_60":7186.42,"sma_120":7852.33},{"date":"2026-09-02","open":7080,"high":7320,"low":7020,"close":7170,"volume":549070,"rsi_14":21.62,"sma_20":7902.5,"sma_60":7176.58,"sma_120":7895.46},{"date":"2026-09-03","open":7300,"high":7330,"low":6820,"close":6880,"volume":545432,"rsi_14":22.02,"sma_20":7893.5,"sma_60":7138.08,"sma_120":7935.62},{"date":"2026-09-04","open":6950,"high":7220,"low":6890,"close":7070,"volume":460921,"rsi_14":27.83,"sma_20":7907.5,"sma_60":7111.58,"sma_120":7977.38},{"date":"2026-09-07","open":7290,"high":7450,"low":7050,"close":7090,"volume":710532,"rsi_14":31.63,"sma_20":7871.5,"sma_60":7078.25,"sma_120":8019.12},{"date":"2026-09-08","open":7130,"high":8830,"low":7120,"close":8180,"volume":14512685,"rsi_14":53.16,"sma_20":7835.0,"sma_60":7059.58,"sma_120":8070.21},{"date":"2026-09-09","open":8360,"high":9150,"low":8180,"close":8220,"volume":8597061,"rsi_14":49.0,"sma_20":7811.5,"sma_60":7046.58,"sma_120":8121.38},{"date":"2026-09-10","open":8260,"high":8350,"low":7810,"close":8050,"volume":1854893,"rsi_14":51.66,"sma_20":7761.0,"sma_60":7002.25,"sma_120":8170.96},{"date":"2026-09-11","open":7810,"high":8750,"low":7750,"close":7900,"volume":4207961,"rsi_14":55.88,"sma_20":7720.5,"sma_60":6963.25,"sma_120":8219.58},{"date":"2026-09-14","open":7790,"high":10270,"low":7700,"close":10270,"volume":28971832,"rsi_14":74.67,"sma_20":7808.0,"sma_60":6968.92,"sma_120":8287.42},{"date":"2026-09-15","open":11000,"high":11650,"low":10010,"close":10720,"volume":34437908,"rsi_14":77.04,"sma_20":7935.5,"sma_60":6999.08,"sma_120":8359.96},{"date":"2026-09-16","open":10500,"high":10900,"low":10060,"close":10590,"volume":12236413,"rsi_14":74.15,"sma_20":8068.0,"sma_60":7037.42,"sma_120":8426.42},{"date":"2026-09-17","open":10860,"high":11150,"low":10060,"close":10200,"volume":6223062,"rsi_14":73.89,"sma_20":8163.5,"sma_60":7084.58,"sma_120":8483.12},{"date":"2026-09-18","open":10280,"high":11500,"low":10230,"close":10560,"volume":20575635,"rsi_14":75.59,"sma_20":8294.5,"sma_60":7136.92,"sma_120":8544.67},{"date":"2026-09-21","open":10780,"high":12190,"low":10590,"close":10980,"volume":19162724,"rsi_14":79.55,"sma_20":8466.5,"sma_60":7202.75,"sma_120":8609.08},{"date":"2026-09-22","open":10570,"high":10815,"low":10060,"close":10200,"volume":4148459,"rsi_14":72.12,"sma_20":8594.5,"sma_60":7266.08,"sma_120":8668.12},{"date":"2026-09-23","open":10230,"high":10430,"low":9720,"close":9880,"volume":3000362,"rsi_14":71.8,"sma_20":8708.0,"sma_60":7319.08,"sma_120":8727.67},{"date":"2026-09-28","open":9880,"high":10190,"low":9580,"close":9600,"volume":1217248,"rsi_14":68.15,"sma_20":8794.0,"sma_60":7368.42,"sma_120":8780.0},{"date":"2026-09-29","open":9590,"high":9690,"low":9210,"close":9450,"volume":938897,"rsi_14":66.62,"sma_20":8891.0,"sma_60":7412.08,"sma_120":8830.17},{"date":"2026-09-30","open":9610,"high":9820,"low":9350,"close":9560,"volume":1103704,"rsi_14":61.27,"sma_20":8994.0,"sma_60":7471.92,"sma_120":8872.71},{"date":"2026-10-01","open":9560,"high":9610,"low":9150,"close":9570,"volume":932644,"rsi_14":61.08,"sma_20":9107.0,"sma_60":7527.08,"sma_120":8904.21},{"date":"2026-10-02","open":9820,"high":10000,"low":9730,"close":9820,"volume":1677338,"rsi_14":64.34,"sma_20":9239.5,"sma_60":7591.25,"sma_120":8923.38},{"date":"2026-10-06","open":9950,"high":10430,"low":9930,"close":10330,"volume":2351072,"rsi_14":68.61,"sma_20":9412.0,"sma_60":7668.58,"sma_120":8941.96},{"date":"2026-10-07","open":10470,"high":10800,"low":10050,"close":10570,"volume":2246306,"rsi_14":53.41,"sma_20":9587.0,"sma_60":7757.58,"sma_120":8942.29},{"date":"2026-10-08","open":10570,"high":10730,"low":10260,"close":10670,"volume":1740942,"rsi_14":49.38,"sma_20":9766.0,"sma_60":7841.42,"sma_120":8943.46},{"date":"2026-10-12","open":10670,"high":11450,"low":9270,"close":9390,"volume":2991945,"rsi_14":38.46,"sma_20":9826.5,"sma_60":7886.25,"sma_120":8907.71},{"date":"2026-10-13","open":8900,"high":9430,"low":8530,"close":9260,"volume":1461966,"rsi_14":40.49,"sma_20":9878.5,"sma_60":7939.58,"sma_120":8870.88},{"date":"2026-10-14","open":9170,"high":9330,"low":8610,"close":8740,"volume":1191979,"rsi_14":32.16,"sma_20":9913.0,"sma_60":7984.25,"sma_120":8795.54},{"date":"2026-10-15","open":8060,"high":8300,"low":7610,"close":7670,"volume":1066795,"rsi_14":21.22,"sma_20":9901.5,"sma_60":8003.92,"sma_120":8751.96},{"date":"2026-10-16","open":8120,"high":8310,"low":7910,"close":8290,"volume":808734,"rsi_14":32.92,"sma_20":9802.5,"sma_60":8045.25,"sma_120":8705.96},{"date":"2026-10-19","open":7590,"high":8400,"low":7530,"close":8380,"volume":669631,"rsi_14":36.01,"sma_20":9685.5,"sma_60":8093.58,"sma_120":8668.29},{"date":"2026-10-20","open":8150,"high":8220,"low":7500,"close":7600,"volume":540692,"rsi_14":32.94,"sma_20":9536.0,"sma_60":8124.92,"sma_120":8631.88},{"date":"2026-10-21","open":7930,"high":8250,"low":7690,"close":8110,"volume":1115407,"rsi_14":39.23,"sma_20":9431.5,"sma_60":8161.75,"sma_120":8605.54},{"date":"2026-10-22","open":7900,"high":8200,"low":7300,"close":7450,"volume":801806,"rsi_14":34.42,"sma_20":9276.0,"sma_60":8184.92,"sma_120":8580.21},{"date":"2026-10-23","open":7201,"high":7280,"low":6887,"close":7280,"volume":447236}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":186.72179253097497,"pbr":1.72,"per":38.99,"roa":0.98,"roe":1.06,"grade":"C","comment":"PER 39.47배, ROE 1.06%","revenue":133852135463.0,"analysis":"PER 39.5배입니다. ROE 1.1%입니다. 시가총액 4270.73억. 매출 1338.52억, 영업이익 2.02억.","eps_basis":"TTM","debt_ratio":0.08436218876272952,"market_cap":421857916480,"net_income":10966100653.0,"total_debt":20700136767.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.2,"total_assets":266072347595.0,"total_equity":245372210828.0,"profit_margin":8.19,"revenue_basis":"TTM","dividend_yield":0.42,"net_income_basis":"TTM","operating_income":201881040.0,"operating_margin":0.15,"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":7280.0,"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":2455.0},{"date":"2016-10-25","close":2380.0},{"date":"2016-10-26","close":2320.0},{"date":"2016-10-27","close":2325.0},{"date":"2016-10-28","close":2340.0},{"date":"2016-10-31","close":2235.0},{"date":"2016-11-01","close":2225.0},{"date":"2016-11-02","close":2155.0},{"date":"2016-11-03","close":2190.0},{"date":"2016-11-04","close":2150.0},{"date":"2016-11-07","close":2255.0},{"date":"2016-11-08","close":2205.0},{"date":"2016-11-09","close":2065.0},{"date":"2016-11-10","close":2130.0},{"date":"2016-11-11","close":2180.0},{"date":"2016-11-14","close":2190.0},{"date":"2016-11-15","close":2155.0},{"date":"2016-11-16","close":2175.0},{"date":"2016-11-17","close":2200.0},{"date":"2016-11-18","close":2185.0},{"date":"2016-11-21","close":2140.0},{"date":"2016-11-22","close":2185.0},{"date":"2016-11-23","close":2160.0},{"date":"2016-11-24","close":2120.0},{"date":"2016-11-25","close":2130.0},{"date":"2016-11-28","close":2075.0},{"date":"2016-11-29","close":2080.0},{"date":"2016-11-30","close":2095.0},{"date":"2016-12-01","close":2095.0},{"date":"2016-12-02","close":2075.0},{"date":"2016-12-05","close":2040.0},{"date":"2016-12-06","close":2095.0},{"date":"2016-12-07","close":2085.0},{"date":"2016-12-08","close":2110.0},{"date":"2016-12-09","close":2130.0},{"date":"2016-12-12","close":2145.0},{"date":"2016-12-13","close":2180.0},{"date":"2016-12-14","close":2195.0},{"date":"2016-12-15","close":2220.0},{"date":"2016-12-16","close":2210.0},{"date":"2016-12-19","close":2195.0},{"date":"2016-12-20","close":2210.0},{"date":"2016-12-21","close":2190.0},{"date":"2016-12-22","close":2155.0},{"date":"2016-12-23","close":2160.0},{"date":"2016-12-26","close":2170.0},{"date":"2016-12-27","close":2185.0},{"date":"2016-12-28","close":2305.0},{"date":"2016-12-29","close":2325.0},{"date":"2017-01-02","close":2290.0},{"date":"2017-01-03","close":2320.0},{"date":"2017-01-04","close":2380.0},{"date":"2017-01-05","close":2340.0},{"date":"2017-01-06","close":2350.0},{"date":"2017-01-09","close":2355.0},{"date":"2017-01-10","close":2325.0},{"date":"2017-01-11","close":2280.0},{"date":"2017-01-12","close":2335.0},{"date":"2017-01-13","close":2310.0},{"date":"2017-01-16","close":2300.0},{"date":"2017-01-17","close":2215.0},{"date":"2017-01-18","close":2250.0},{"date":"2017-01-19","close":2205.0},{"date":"2017-01-20","close":2210.0},{"date":"2017-01-23","close":2190.0},{"date":"2017-01-24","close":2180.0},{"date":"2017-01-25","close":2215.0},{"date":"2017-01-26","close":2250.0},{"date":"2017-01-31","close":2210.0},{"date":"2017-02-01","close":2240.0},{"date":"2017-02-02","close":2190.0},{"date":"2017-02-03","close":2210.0},{"date":"2017-02-06","close":2170.0},{"date":"2017-02-07","close":2160.0},{"date":"2017-02-08","close":2135.0},{"date":"2017-02-09","close":2140.0},{"date":"2017-02-10","close":2145.0},{"date":"2017-02-13","close":2155.0},{"date":"2017-02-14","close":2175.0},{"date":"2017-02-15","close":2210.0},{"date":"2017-02-16","close":2190.0},{"date":"2017-02-17","close":2205.0},{"date":"2017-02-20","close":2170.0},{"date":"2017-02-21","close":2195.0},{"date":"2017-02-22","close":2200.0},{"date":"2017-02-23","close":2180.0},{"date":"2017-02-24","close":2165.0},{"date":"2017-02-27","close":2135.0},{"date":"2017-02-28","close":2125.0},{"date":"2017-03-02","close":2125.0},{"date":"2017-03-03","close":2135.0},{"date":"2017-03-06","close":2225.0},{"date":"2017-03-07","close":2255.0},{"date":"2017-03-08","close":2255.0},{"date":"2017-03-09","close":2250.0},{"date":"2017-03-10","close":2235.0},{"date":"2017-03-13","close":2240.0},{"date":"2017-03-14","close":2280.0},{"date":"2017-03-15","close":2255.0},{"date":"2017-03-16","close":2230.0},{"date":"2017-03-17","close":2250.0},{"date":"2017-03-20","close":2285.0},{"date":"2017-03-21","close":2335.0},{"date":"2017-03-22","close":2320.0},{"date":"2017-03-23","close":2320.0},{"date":"2017-03-24","close":2275.0},{"date":"2017-03-27","close":2280.0},{"date":"2017-03-28","close":2315.0},{"date":"2017-03-29","close":2340.0},{"date":"2017-03-30","close":2370.0},{"date":"2017-03-31","close":2355.0},{"date":"2017-04-03","close":2390.0},{"date":"2017-04-04","close":2350.0},{"date":"2017-04-05","close":2355.0},{"date":"2017-04-06","close":2340.0},{"date":"2017-04-07","close":2375.0},{"date":"2017-04-10","close":2350.0},{"date":"2017-04-11","close":2440.0},{"date":"2017-04-12","close":2490.0},{"date":"2017-04-13","close":2475.0},{"date":"2017-04-14","close":2520.0},{"date":"2017-04-17","close":2510.0},{"date":"2017-04-18","close":2505.0},{"date":"2017-04-19","close":2485.0},{"date":"2017-04-20","close":2470.0},{"date":"2017-04-21","close":2425.0},{"date":"2017-04-24","close":2450.0},{"date":"2017-04-25","close":2450.0},{"date":"2017-04-26","close":2430.0},{"date":"2017-04-27","close":2470.0},{"date":"2017-04-28","close":2460.0},{"date":"2017-05-02","close":2390.0},{"date":"2017-05-04","close":2350.0},{"date":"2017-05-08","close":2440.0},{"date":"2017-05-10","close":2455.0},{"date":"2017-05-11","close":2425.0},{"date":"2017-05-12","close":2380.0},{"date":"2017-05-15","close":2415.0},{"date":"2017-05-16","close":2365.0},{"date":"2017-05-17","close":2345.0},{"date":"2017-05-18","close":2310.0},{"date":"2017-05-19","close":2335.0},{"date":"2017-05-22","close":2320.0},{"date":"2017-05-23","close":2325.0},{"date":"2017-05-24","close":2345.0},{"date":"2017-05-25","close":2355.0},{"date":"2017-05-26","close":2400.0},{"date":"2017-05-29","close":2405.0},{"date":"2017-05-30","close":2420.0},{"date":"2017-05-31","close":2420.0},{"date":"2017-06-01","close":2395.0},{"date":"2017-06-02","close":2390.0},{"date":"2017-06-05","close":2405.0},{"date":"2017-06-07","close":2435.0},{"date":"2017-06-08","close":2405.0},{"date":"2017-06-09","close":2445.0},{"date":"2017-06-12","close":2420.0},{"date":"2017-06-13","close":2390.0},{"date":"2017-06-14","close":2450.0},{"date":"2017-06-15","close":2430.0},{"date":"2017-06-16","close":2415.0},{"date":"2017-06-19","close":2415.0},{"date":"2017-06-20","close":2395.0},{"date":"2017-06-21","close":2370.0},{"date":"2017-06-22","close":2360.0},{"date":"2017-06-23","close":2385.0},{"date":"2017-06-26","close":2400.0},{"date":"2017-06-27","close":2390.0},{"date":"2017-06-28","close":2370.0},{"date":"2017-06-29","close":2370.0},{"date":"2017-06-30","close":2340.0},{"date":"2017-07-03","close":2430.0},{"date":"2017-07-04","close":2405.0},{"date":"2017-07-05","close":2395.0},{"date":"2017-07-06","close":2460.0},{"date":"2017-07-07","close":2450.0},{"date":"2017-07-10","close":2455.0},{"date":"2017-07-11","close":2465.0},{"date":"2017-07-12","close":2470.0},{"date":"2017-07-13","close":2435.0},{"date":"2017-07-14","close":2455.0},{"date":"2017-07-17","close":2525.0},{"date":"2017-07-18","close":2555.0},{"date":"2017-07-19","close":2545.0},{"date":"2017-07-20","close":2575.0},{"date":"2017-07-21","close":2540.0},{"date":"2017-07-24","close":2640.0},{"date":"2017-07-25","close":2595.0},{"date":"2017-07-26","close":2525.0},{"date":"2017-07-27","close":2550.0},{"date":"2017-07-28","close":2535.0},{"date":"2017-07-31","close":2500.0},{"date":"2017-08-01","close":2455.0},{"date":"2017-08-02","close":2470.0},{"date":"2017-08-03","close":2490.0},{"date":"2017-08-04","close":2470.0},{"date":"2017-08-07","close":2480.0},{"date":"2017-08-08","close":2465.0},{"date":"2017-08-09","close":2430.0},{"date":"2017-08-10","close":2450.0},{"date":"2017-08-11","close":2435.0},{"date":"2017-08-14","close":2430.0},{"date":"2017-08-16","close":2495.0},{"date":"2017-08-17","close":2510.0},{"date":"2017-08-18","close":2525.0},{"date":"2017-08-21","close":2575.0},{"date":"2017-08-22","close":2590.0},{"date":"2017-08-23","close":2580.0},{"date":"2017-08-24","close":2640.0},{"date":"2017-08-25","close":2635.0},{"date":"2017-08-28","close":2600.0},{"date":"2017-08-29","close":2565.0},{"date":"2017-08-30","close":2655.0},{"date":"2017-08-31","close":2700.0},{"date":"2017-09-01","close":2650.0},{"date":"2017-09-04","close":2570.0},{"date":"2017-09-05","close":2640.0},{"date":"2017-09-06","close":2835.0},{"date":"2017-09-07","close":3000.0},{"date":"2017-09-08","close":2950.0},{"date":"2017-09-11","close":2915.0},{"date":"2017-09-12","close":2965.0},{"date":"2017-09-13","close":2900.0},{"date":"2017-09-14","close":2985.0},{"date":"2017-09-15","close":3050.0},{"date":"2017-09-18","close":2985.0},{"date":"2017-09-19","close":2865.0},{"date":"2017-09-20","close":2940.0},{"date":"2017-09-21","close":2820.0},{"date":"2017-09-22","close":2745.0},{"date":"2017-09-25","close":2765.0},{"date":"2017-09-26","close":2805.0},{"date":"2017-09-27","close":2935.0},{"date":"2017-09-28","close":2910.0},{"date":"2017-09-29","close":2935.0},{"date":"2017-10-10","close":2835.0},{"date":"2017-10-11","close":2850.0},{"date":"2017-10-12","close":2845.0},{"date":"2017-10-13","close":2770.0},{"date":"2017-10-16","close":2710.0},{"date":"2017-10-17","close":2810.0},{"date":"2017-10-18","close":2625.0},{"date":"2017-10-19","close":2655.0},{"date":"2017-10-20","close":2700.0},{"date":"2017-10-23","close":2730.0},{"date":"2017-10-24","close":2740.0},{"date":"2017-10-25","close":2690.0},{"date":"2017-10-26","close":2690.0},{"date":"2017-10-27","close":2735.0},{"date":"2017-10-30","close":2705.0},{"date":"2017-10-31","close":2740.0},{"date":"2017-11-01","close":2770.0},{"date":"2017-11-02","close":2710.0},{"date":"2017-11-03","close":2695.0},{"date":"2017-11-06","close":2665.0},{"date":"2017-11-07","close":2700.0},{"date":"2017-11-08","close":2760.0},{"date":"2017-11-09","close":2855.0},{"date":"2017-11-10","close":2885.0},{"date":"2017-11-13","close":2820.0},{"date":"2017-11-14","close":2870.0},{"date":"2017-11-15","close":2825.0},{"date":"2017-11-16","close":2960.0},{"date":"2017-11-17","close":3000.0},{"date":"2017-11-20","close":2980.0},{"date":"2017-11-21","close":3030.0},{"date":"2017-11-22","close":3030.0},{"date":"2017-11-23","close":3050.0},{"date":"2017-11-24","close":3080.0},{"date":"2017-11-27","close":3130.0},{"date":"2017-11-28","close":3030.0},{"date":"2017-11-29","close":3065.0},{"date":"2017-11-30","close":2980.0},{"date":"2017-12-01","close":2965.0},{"date":"2017-12-04","close":2925.0},{"date":"2017-12-05","close":2920.0},{"date":"2017-12-06","close":2925.0},{"date":"2017-12-07","close":2865.0},{"date":"2017-12-08","close":2800.0},{"date":"2017-12-11","close":2845.0},{"date":"2017-12-12","close":2935.0},{"date":"2017-12-13","close":2915.0},{"date":"2017-12-14","close":2920.0},{"date":"2017-12-15","close":2870.0},{"date":"2017-12-18","close":2800.0},{"date":"2017-12-19","close":2770.0},{"date":"2017-12-20","close":2770.0},{"date":"2017-12-21","close":2745.0},{"date":"2017-12-22","close":2820.0},{"date":"2017-12-26","close":2745.0},{"date":"2017-12-27","close":2780.0},{"date":"2017-12-28","close":2775.0},{"date":"2018-01-02","close":2368.5239},{"date":"2018-01-03","close":2334.7485},{"date":"2018-01-04","close":2326.3044},{"date":"2018-01-05","close":2355.8582},{"date":"2018-01-08","close":2406.522},{"date":"2018-01-09","close":2406.522},{"date":"2018-01-10","close":2402.2998},{"date":"2018-01-11","close":2448.7417},{"date":"2018-01-12","close":2364.3025},{"date":"2018-01-15","close":2330.5261},{"date":"2018-01-16","close":2326.3044},{"date":"2018-01-17","close":2351.6365},{"date":"2018-01-18","close":2372.7461},{"date":"2018-01-19","close":2398.0781},{"date":"2018-01-22","close":2398.0781},{"date":"2018-01-23","close":2376.9678},{"date":"2018-01-24","close":2360.0803},{"date":"2018-01-25","close":2482.5173},{"date":"2018-01-26","close":2499.4053},{"date":"2018-01-29","close":2465.6296},{"date":"2018-01-30","close":2474.0735},{"date":"2018-01-31","close":2571.1787},{"date":"2018-02-01","close":2870.9385},{"date":"2018-02-02","close":2782.2771},{"date":"2018-02-05","close":2761.167},{"date":"2018-02-06","close":2832.9407},{"date":"2018-02-07","close":2752.7231},{"date":"2018-02-08","close":2862.4946},{"date":"2018-02-09","close":2807.6086},{"date":"2018-02-12","close":2968.0437},{"date":"2018-02-13","close":2963.8218},{"date":"2018-02-14","close":2993.3755},{"date":"2018-02-19","close":3048.2612},{"date":"2018-02-20","close":2955.3777},{"date":"2018-02-21","close":2917.3801},{"date":"2018-02-22","close":2832.9407},{"date":"2018-02-23","close":2892.0483},{"date":"2018-02-26","close":2803.387},{"date":"2018-02-27","close":2782.2771},{"date":"2018-02-28","close":2697.8374},{"date":"2018-03-02","close":2672.5059},{"date":"2018-03-05","close":2588.0667},{"date":"2018-03-06","close":2697.8374},{"date":"2018-03-07","close":2651.3958},{"date":"2018-03-08","close":2638.7302},{"date":"2018-03-09","close":2664.062},{"date":"2018-03-12","close":2668.2837},{"date":"2018-03-13","close":2697.8374},{"date":"2018-03-14","close":2651.3958},{"date":"2018-03-15","close":2588.0667},{"date":"2018-03-16","close":2642.9521},{"date":"2018-03-19","close":2672.5059},{"date":"2018-03-20","close":2520.5151},{"date":"2018-03-21","close":2562.7349},{"date":"2018-03-22","close":2448.7417},{"date":"2018-03-23","close":2423.4094},{"date":"2018-03-26","close":2457.1853},{"date":"2018-03-27","close":2414.9658},{"date":"2018-03-28","close":2330.5261},{"date":"2018-03-29","close":2355.8582},{"date":"2018-03-30","close":2406.522},{"date":"2018-04-02","close":2414.9658},{"date":"2018-04-03","close":2427.6318},{"date":"2018-04-04","close":2330.5261},{"date":"2018-04-05","close":2372.7461},{"date":"2018-04-06","close":2406.522},{"date":"2018-04-09","close":2355.8582},{"date":"2018-04-10","close":2355.8582},{"date":"2018-04-11","close":2414.9658},{"date":"2018-04-12","close":2558.5127},{"date":"2018-04-13","close":2558.5127},{"date":"2018-04-16","close":2566.9565},{"date":"2018-04-17","close":2596.5103},{"date":"2018-04-18","close":2566.9565},{"date":"2018-04-19","close":2516.293},{"date":"2018-04-20","close":2524.7371},{"date":"2018-04-23","close":2478.2957},{"date":"2018-04-24","close":2444.5195},{"date":"2018-04-25","close":2444.5195},{"date":"2018-04-26","close":2474.0735},{"date":"2018-04-27","close":2440.2974},{"date":"2018-04-30","close":2406.522},{"date":"2018-05-02","close":2389.6338},{"date":"2018-05-03","close":2516.293},{"date":"2018-05-04","close":2419.1877},{"date":"2018-05-08","close":2385.4119},{"date":"2018-05-09","close":2376.9678},{"date":"2018-05-10","close":2398.0781},{"date":"2018-05-11","close":2427.6318},{"date":"2018-05-14","close":2461.4075},{"date":"2018-05-15","close":2427.6318},{"date":"2018-05-16","close":2355.8582},{"date":"2018-05-17","close":2372.7461},{"date":"2018-05-18","close":2402.2998},{"date":"2018-05-21","close":2393.856},{"date":"2018-05-23","close":2423.4094},{"date":"2018-05-24","close":2385.4119},{"date":"2018-05-25","close":2330.5261},{"date":"2018-05-28","close":2313.6384},{"date":"2018-05-29","close":2284.0847},{"date":"2018-05-30","close":2254.531},{"date":"2018-05-31","close":2279.8628},{"date":"2018-06-01","close":2309.4167},{"date":"2018-06-04","close":2313.6384},{"date":"2018-06-05","close":2309.4167},{"date":"2018-06-07","close":2317.8608},{"date":"2018-06-08","close":2305.1946},{"date":"2018-06-11","close":2284.0847},{"date":"2018-06-12","close":2279.8628},{"date":"2018-06-14","close":2229.1992},{"date":"2018-06-15","close":2246.0872},{"date":"2018-06-18","close":2140.5378},{"date":"2018-06-19","close":2115.2061},{"date":"2018-06-20","close":2119.4277},{"date":"2018-06-21","close":2094.0962},{"date":"2018-06-22","close":2081.4307},{"date":"2018-06-25","close":2081.4307},{"date":"2018-06-26","close":2089.8745},{"date":"2018-06-27","close":2072.9863},{"date":"2018-06-28","close":2009.6566},{"date":"2018-06-29","close":2026.5449},{"date":"2018-07-02","close":1929.4395},{"date":"2018-07-03","close":2271.4192},{"date":"2018-07-04","close":2330.5261},{"date":"2018-07-05","close":2203.8674},{"date":"2018-07-06","close":2165.8694},{"date":"2018-07-09","close":2127.8721},{"date":"2018-07-10","close":2144.7598},{"date":"2018-07-11","close":2195.4236},{"date":"2018-07-12","close":2186.9795},{"date":"2018-07-13","close":2161.6477},{"date":"2018-07-16","close":2203.8674},{"date":"2018-07-17","close":2182.7576},{"date":"2018-07-18","close":2119.4277},{"date":"2018-07-19","close":2034.9889},{"date":"2018-07-20","close":2034.9889},{"date":"2018-07-23","close":1954.771},{"date":"2018-07-24","close":1992.7688},{"date":"2018-07-25","close":1984.325},{"date":"2018-07-26","close":2043.4329},{"date":"2018-07-27","close":2060.3208},{"date":"2018-07-30","close":2098.3181},{"date":"2018-07-31","close":2085.6521},{"date":"2018-08-01","close":2081.4307},{"date":"2018-08-02","close":2081.4307},{"date":"2018-08-03","close":2119.4277},{"date":"2018-08-06","close":2110.9841},{"date":"2018-08-07","close":2132.0938},{"date":"2018-08-08","close":2127.8721},{"date":"2018-08-09","close":2148.9819},{"date":"2018-08-10","close":2153.2039},{"date":"2018-08-13","close":2056.0981},{"date":"2018-08-14","close":2026.5449},{"date":"2018-08-16","close":2005.4349},{"date":"2018-08-17","close":2098.3181},{"date":"2018-08-20","close":2094.0962},{"date":"2018-08-21","close":2119.4277},{"date":"2018-08-22","close":2132.0938},{"date":"2018-08-23","close":2140.5378},{"date":"2018-08-24","close":2157.4258},{"date":"2018-08-27","close":2148.9819},{"date":"2018-08-28","close":2161.6477},{"date":"2018-08-29","close":2161.6477},{"date":"2018-08-30","close":2174.3137},{"date":"2018-08-31","close":2157.4258},{"date":"2018-09-03","close":2153.2039},{"date":"2018-09-04","close":2127.8721},{"date":"2018-09-05","close":2136.3159},{"date":"2018-09-06","close":2136.3159},{"date":"2018-09-07","close":2140.5378},{"date":"2018-09-10","close":2115.2061},{"date":"2018-09-11","close":2115.2061},{"date":"2018-09-12","close":2098.3181},{"date":"2018-09-13","close":2098.3181},{"date":"2018-09-14","close":2119.4277},{"date":"2018-09-17","close":2102.54},{"date":"2018-09-18","close":2072.9863},{"date":"2018-09-19","close":2009.6566},{"date":"2018-09-20","close":1992.7688},{"date":"2018-09-21","close":2034.9889},{"date":"2018-09-27","close":2056.0981},{"date":"2018-09-28","close":2056.0981},{"date":"2018-10-01","close":2022.3228},{"date":"2018-10-02","close":1988.5472},{"date":"2018-10-04","close":1958.993},{"date":"2018-10-05","close":1925.2175},{"date":"2018-10-08","close":1891.4418},{"date":"2018-10-10","close":1811.2242},{"date":"2018-10-11","close":1680.3434},{"date":"2018-10-12","close":1756.3387},{"date":"2018-10-15","close":1731.0071},{"date":"2018-10-16","close":1756.3387},{"date":"2018-10-17","close":1743.6729},{"date":"2018-10-18","close":1752.1167},{"date":"2018-10-19","close":1773.2264},{"date":"2018-10-22","close":1764.7828},{"date":"2018-10-23","close":1832.3341},{"date":"2018-10-24","close":1798.5586},{"date":"2018-10-25","close":1756.3387},{"date":"2018-10-26","close":1638.1237},{"date":"2018-10-29","close":1570.5721},{"date":"2018-10-30","close":1553.6843},{"date":"2018-10-31","close":1642.3456},{"date":"2018-11-01","close":1671.8994},{"date":"2018-11-02","close":1718.3412},{"date":"2018-11-05","close":1709.8971},{"date":"2018-11-06","close":1697.2312},{"date":"2018-11-07","close":1671.8994},{"date":"2018-11-08","close":1693.0092},{"date":"2018-11-09","close":1697.2312},{"date":"2018-11-12","close":1688.7872},{"date":"2018-11-13","close":1663.4554},{"date":"2018-11-14","close":1676.1215},{"date":"2018-11-15","close":1676.1215},{"date":"2018-11-16","close":1676.1215},{"date":"2018-11-19","close":1705.675},{"date":"2018-11-20","close":1697.2312},{"date":"2018-11-21","close":1701.4531},{"date":"2018-11-22","close":1680.3434},{"date":"2018-11-23","close":1633.9017},{"date":"2018-11-26","close":1650.7896},{"date":"2018-11-27","close":1663.4554},{"date":"2018-11-28","close":1655.0115},{"date":"2018-11-29","close":1650.7896},{"date":"2018-11-30","close":1650.7896},{"date":"2018-12-03","close":1688.7872},{"date":"2018-12-04","close":1701.4531},{"date":"2018-12-05","close":1714.119},{"date":"2018-12-06","close":1688.7872},{"date":"2018-12-07","close":1705.675},{"date":"2018-12-10","close":1655.0115},{"date":"2018-12-11","close":1655.0115},{"date":"2018-12-12","close":1697.2312},{"date":"2018-12-13","close":1718.3412},{"date":"2018-12-14","close":1705.675},{"date":"2018-12-17","close":1714.119},{"date":"2018-12-18","close":1697.2312},{"date":"2018-12-19","close":1709.8971},{"date":"2018-12-20","close":1693.0092},{"date":"2018-12-21","close":1684.5654},{"date":"2018-12-24","close":1701.4531},{"date":"2018-12-26","close":1671.8994},{"date":"2018-12-27","close":1736.8696},{"date":"2018-12-28","close":1754.1951},{"date":"2019-01-02","close":1775.8517},{"date":"2019-01-03","close":1944.7739},{"date":"2019-01-04","close":1940.4427},{"date":"2019-01-07","close":1914.4547},{"date":"2019-01-08","close":2014.0759},{"date":"2019-01-09","close":2027.0697},{"date":"2019-01-10","close":1966.4312},{"date":"2019-01-11","close":1975.0935},{"date":"2019-01-14","close":1957.7683},{"date":"2019-01-15","close":1988.0875},{"date":"2019-01-16","close":1970.7622},{"date":"2019-01-17","close":1936.1113},{"date":"2019-01-18","close":1936.1113},{"date":"2019-01-21","close":1996.7504},{"date":"2019-01-22","close":1975.0935},{"date":"2019-01-23","close":1988.0875},{"date":"2019-01-24","close":2035.7322},{"date":"2019-01-25","close":2027.0697},{"date":"2019-01-28","close":2001.0813},{"date":"2019-01-29","close":1975.0935},{"date":"2019-01-30","close":1970.7622},{"date":"2019-01-31","close":1988.0875},{"date":"2019-02-01","close":1962.0995},{"date":"2019-02-07","close":1970.7622},{"date":"2019-02-08","close":1949.1053},{"date":"2019-02-11","close":1962.0995},{"date":"2019-02-12","close":1996.7504},{"date":"2019-02-13","close":2053.0576},{"date":"2019-02-14","close":2092.0398},{"date":"2019-02-15","close":2018.407},{"date":"2019-02-18","close":2083.3772},{"date":"2019-02-19","close":2074.7146},{"date":"2019-02-20","close":2074.7146},{"date":"2019-02-21","close":2040.0636},{"date":"2019-02-22","close":2031.4011},{"date":"2019-02-25","close":2048.7266},{"date":"2019-02-26","close":2031.4011},{"date":"2019-02-27","close":2018.407},{"date":"2019-02-28","close":1949.1053},{"date":"2019-03-04","close":2001.0813},{"date":"2019-03-05","close":1988.0875},{"date":"2019-03-06","close":1983.7562},{"date":"2019-03-07","close":1962.0995},{"date":"2019-03-08","close":1957.7683},{"date":"2019-03-11","close":1957.7683},{"date":"2019-03-12","close":2009.744},{"date":"2019-03-13","close":2027.0697},{"date":"2019-03-14","close":2014.0759},{"date":"2019-03-15","close":2027.0697},{"date":"2019-03-18","close":2494.8547},{"date":"2019-03-19","close":2520.8433},{"date":"2019-03-20","close":2382.2397},{"date":"2019-03-21","close":2416.8906},{"date":"2019-03-22","close":2442.8789},{"date":"2019-03-25","close":2299.9443},{"date":"2019-03-26","close":2364.915},{"date":"2019-03-27","close":2256.6309},{"date":"2019-03-28","close":2213.3174},{"date":"2019-03-29","close":2170.0039},{"date":"2019-04-01","close":2260.9624},{"date":"2019-04-02","close":2278.2876},{"date":"2019-04-03","close":2252.2996},{"date":"2019-04-04","close":2330.2639},{"date":"2019-04-05","close":2291.282},{"date":"2019-04-08","close":2360.5833},{"date":"2019-04-09","close":2330.2639},{"date":"2019-04-10","close":2334.5952},{"date":"2019-04-11","close":2373.5771},{"date":"2019-04-12","close":2356.252},{"date":"2019-04-15","close":2278.2876},{"date":"2019-04-16","close":2239.3057},{"date":"2019-04-17","close":2295.6133},{"date":"2019-04-18","close":2295.6133},{"date":"2019-04-19","close":2334.5952},{"date":"2019-04-22","close":2343.2578},{"date":"2019-04-23","close":2373.5771},{"date":"2019-04-24","close":2343.2578},{"date":"2019-04-25","close":2321.6011},{"date":"2019-04-26","close":2382.2397},{"date":"2019-04-29","close":2421.2222},{"date":"2019-04-30","close":2390.9026},{"date":"2019-05-02","close":2416.8906},{"date":"2019-05-03","close":2408.228},{"date":"2019-05-07","close":2382.2397},{"date":"2019-05-08","close":2334.5952},{"date":"2019-05-09","close":2252.2996},{"date":"2019-05-10","close":2230.6428},{"date":"2019-05-13","close":2208.9861},{"date":"2019-05-14","close":2234.9744},{"date":"2019-05-15","close":2278.2876},{"date":"2019-05-16","close":2282.6187},{"date":"2019-05-17","close":2221.98},{"date":"2019-05-20","close":2109.3652},{"date":"2019-05-21","close":2157.01},{"date":"2019-05-22","close":2139.6848},{"date":"2019-05-23","close":2126.6907},{"date":"2019-05-24","close":2044.3951},{"date":"2019-05-27","close":2061.7202},{"date":"2019-05-28","close":2105.0339},{"date":"2019-05-29","close":2044.3951},{"date":"2019-05-30","close":2048.7266},{"date":"2019-05-31","close":2100.7024},{"date":"2019-06-03","close":2096.3711},{"date":"2019-06-04","close":2187.3293},{"date":"2019-06-05","close":2191.6606},{"date":"2019-06-07","close":2165.6729},{"date":"2019-06-10","close":2200.3235},{"date":"2019-06-11","close":2187.3293},{"date":"2019-06-12","close":2217.6487},{"date":"2019-06-13","close":2226.3115},{"date":"2019-06-14","close":2187.3293},{"date":"2019-06-17","close":2208.9861},{"date":"2019-06-18","close":2230.6428},{"date":"2019-06-19","close":2321.6011},{"date":"2019-06-20","close":2330.2639},{"date":"2019-06-21","close":2321.6011},{"date":"2019-06-24","close":2343.2578},{"date":"2019-06-25","close":2273.9565},{"date":"2019-06-26","close":2308.6072},{"date":"2019-06-27","close":2312.9385},{"date":"2019-06-28","close":2312.9385},{"date":"2019-07-01","close":2278.2876},{"date":"2019-07-02","close":2295.6133},{"date":"2019-07-03","close":2291.282},{"date":"2019-07-04","close":2213.3174},{"date":"2019-07-05","close":2217.6487},{"date":"2019-07-08","close":2074.7146},{"date":"2019-07-09","close":1992.4188},{"date":"2019-07-10","close":2031.4011},{"date":"2019-07-11","close":2035.7322},{"date":"2019-07-12","close":1988.0875},{"date":"2019-07-15","close":1936.1113},{"date":"2019-07-16","close":1927.4487},{"date":"2019-07-17","close":1845.1533},{"date":"2019-07-18","close":1879.8042},{"date":"2019-07-19","close":1871.1414},{"date":"2019-07-22","close":1875.4727},{"date":"2019-07-23","close":1884.1351},{"date":"2019-07-24","close":1884.1351},{"date":"2019-07-25","close":1819.165},{"date":"2019-07-26","close":1806.1711},{"date":"2019-07-29","close":1671.8995},{"date":"2019-07-30","close":1732.5382},{"date":"2019-07-31","close":1741.2009},{"date":"2019-08-01","close":1741.2009},{"date":"2019-08-02","close":1741.2009},{"date":"2019-08-05","close":1624.2545},{"date":"2019-08-06","close":1615.5919},{"date":"2019-08-07","close":1637.2487},{"date":"2019-08-08","close":1710.8816},{"date":"2019-08-09","close":1745.5322},{"date":"2019-08-12","close":1767.1891},{"date":"2019-08-13","close":1814.8339},{"date":"2019-08-14","close":1814.8339},{"date":"2019-08-16","close":1771.5205},{"date":"2019-08-19","close":1793.177},{"date":"2019-08-20","close":1819.165},{"date":"2019-08-21","close":1849.4846},{"date":"2019-08-22","close":1836.4905},{"date":"2019-08-23","close":1871.1414},{"date":"2019-08-26","close":1814.8339},{"date":"2019-08-27","close":1814.8339},{"date":"2019-08-28","close":1797.5084},{"date":"2019-08-29","close":1788.8457},{"date":"2019-08-30","close":1827.8279},{"date":"2019-09-02","close":1845.1533},{"date":"2019-09-03","close":1858.1472},{"date":"2019-09-04","close":1875.4727},{"date":"2019-09-05","close":1910.1235},{"date":"2019-09-06","close":1910.1235},{"date":"2019-09-09","close":1936.1113},{"date":"2019-09-10","close":1901.4607},{"date":"2019-09-11","close":1888.4666},{"date":"2019-09-16","close":1849.4846},{"date":"2019-09-17","close":1858.1472},{"date":"2019-09-18","close":1879.8042},{"date":"2019-09-19","close":1897.1292},{"date":"2019-09-20","close":1914.4547},{"date":"2019-09-23","close":1914.4547},{"date":"2019-09-24","close":1936.1113},{"date":"2019-09-25","close":1905.792},{"date":"2019-09-26","close":1918.786},{"date":"2019-09-27","close":1910.1235},{"date":"2019-09-30","close":1897.1292},{"date":"2019-10-01","close":1927.4487},{"date":"2019-10-02","close":1888.4666},{"date":"2019-10-04","close":1888.4666},{"date":"2019-10-07","close":1884.1351},{"date":"2019-10-08","close":1914.4547},{"date":"2019-10-10","close":1892.798},{"date":"2019-10-11","close":1866.8101},{"date":"2019-10-14","close":1897.1292},{"date":"2019-10-15","close":1931.7802},{"date":"2019-10-16","close":1949.1053},{"date":"2019-10-17","close":1975.0935},{"date":"2019-10-18","close":1975.0935},{"date":"2019-10-21","close":1970.7622},{"date":"2019-10-22","close":1936.1113},{"date":"2019-10-23","close":1892.798},{"date":"2019-10-24","close":1858.1472},{"date":"2019-10-25","close":1871.1414},{"date":"2019-10-28","close":1866.8101},{"date":"2019-10-29","close":1836.4905},{"date":"2019-10-30","close":1793.177},{"date":"2019-10-31","close":1806.1711},{"date":"2019-11-01","close":1823.4965},{"date":"2019-11-04","close":1840.8219},{"date":"2019-11-05","close":1853.8158},{"date":"2019-11-06","close":1858.1472},{"date":"2019-11-07","close":1858.1472},{"date":"2019-11-08","close":1845.1533},{"date":"2019-11-11","close":1836.4905},{"date":"2019-11-12","close":1836.4905},{"date":"2019-11-13","close":1858.1472},{"date":"2019-11-14","close":1866.8101},{"date":"2019-11-15","close":1905.792},{"date":"2019-11-18","close":1905.792},{"date":"2019-11-19","close":1879.8042},{"date":"2019-11-20","close":1849.4846},{"date":"2019-11-21","close":1767.1891},{"date":"2019-11-22","close":1771.5205},{"date":"2019-11-25","close":1771.5205},{"date":"2019-11-26","close":1797.5084},{"date":"2019-11-27","close":1801.8398},{"date":"2019-11-28","close":1788.8457},{"date":"2019-11-29","close":1780.1831},{"date":"2019-12-02","close":1771.5205},{"date":"2019-12-03","close":1758.5264},{"date":"2019-12-04","close":1736.8696},{"date":"2019-12-05","close":1732.5382},{"date":"2019-12-06","close":1749.8638},{"date":"2019-12-09","close":1749.8638},{"date":"2019-12-10","close":1741.2009},{"date":"2019-12-11","close":1758.5264},{"date":"2019-12-12","close":1784.5144},{"date":"2019-12-13","close":1793.177},{"date":"2019-12-16","close":1797.5084},{"date":"2019-12-17","close":1814.8339},{"date":"2019-12-18","close":1819.165},{"date":"2019-12-19","close":1836.4905},{"date":"2019-12-20","close":1858.1472},{"date":"2019-12-23","close":1853.8158},{"date":"2019-12-24","close":1840.8219},{"date":"2019-12-26","close":1862.4788},{"date":"2019-12-27","close":1893.52},{"date":"2019-12-30","close":1911.2581},{"date":"2020-01-02","close":1911.2581},{"date":"2020-01-03","close":1920.1268},{"date":"2020-01-06","close":1871.3475},{"date":"2020-01-07","close":1884.651},{"date":"2020-01-08","close":1818.1339},{"date":"2020-01-09","close":1853.6097},{"date":"2020-01-10","close":1911.2581},{"date":"2020-01-13","close":1920.1268},{"date":"2020-01-14","close":1906.8235},{"date":"2020-01-15","close":1977.7749},{"date":"2020-01-16","close":1982.2091},{"date":"2020-01-17","close":1982.2091},{"date":"2020-01-20","close":1946.7335},{"date":"2020-01-21","close":1906.8235},{"date":"2020-01-22","close":1928.9956},{"date":"2020-01-23","close":1928.9956},{"date":"2020-01-28","close":1849.1752},{"date":"2020-01-29","close":1871.3475},{"date":"2020-01-30","close":1827.0029},{"date":"2020-01-31","close":1818.1339},{"date":"2020-02-03","close":1773.7892},{"date":"2020-02-04","close":1822.5684},{"date":"2020-02-05","close":1822.5684},{"date":"2020-02-06","close":1853.6097},{"date":"2020-02-07","close":1827.0029},{"date":"2020-02-10","close":1835.8718},{"date":"2020-02-11","close":1853.6097},{"date":"2020-02-12","close":1875.7821},{"date":"2020-02-13","close":1880.2166},{"date":"2020-02-14","close":1871.3475},{"date":"2020-02-17","close":1853.6097},{"date":"2020-02-18","close":1813.6995},{"date":"2020-02-19","close":1831.4373},{"date":"2020-02-20","close":1818.1339},{"date":"2020-02-21","close":1800.396},{"date":"2020-02-24","close":1729.4445},{"date":"2020-02-25","close":1738.3134},{"date":"2020-02-26","close":1738.3134},{"date":"2020-02-27","close":1711.7067},{"date":"2020-02-28","close":1600.8448},{"date":"2020-03-02","close":1676.2308},{"date":"2020-03-03","close":1685.0999},{"date":"2020-03-04","close":1720.5754},{"date":"2020-03-05","close":1738.3134},{"date":"2020-03-06","close":1725.01},{"date":"2020-03-09","close":1725.01},{"date":"2020-03-10","close":1618.5825},{"date":"2020-03-11","close":1529.8932},{"date":"2020-03-12","close":1432.3347},{"date":"2020-03-13","close":1352.5142},{"date":"2020-03-16","close":1263.8247},{"date":"2020-03-17","close":1223.9144},{"date":"2020-03-18","close":1170.7008},{"date":"2020-03-19","close":1002.1909},{"date":"2020-03-20","close":1059.839},{"date":"2020-03-23","close":1024.3632},{"date":"2020-03-24","close":1121.9216},{"date":"2020-03-25","close":1232.7836},{"date":"2020-03-26","close":1241.6523},{"date":"2020-03-27","close":1285.9972},{"date":"2020-03-30","close":1294.8661},{"date":"2020-03-31","close":1308.1694},{"date":"2020-04-01","close":1250.5214},{"date":"2020-04-02","close":1290.4315},{"date":"2020-04-03","close":1374.6865},{"date":"2020-04-06","close":1427.9003},{"date":"2020-04-07","close":1481.1139},{"date":"2020-04-08","close":1516.5896},{"date":"2020-04-09","close":1538.7621},{"date":"2020-04-10","close":1547.6311},{"date":"2020-04-13","close":1498.8518},{"date":"2020-04-14","close":1516.5896},{"date":"2020-04-16","close":1521.0242},{"date":"2020-04-17","close":1534.3275},{"date":"2020-04-20","close":1538.7621},{"date":"2020-04-21","close":1507.7207},{"date":"2020-04-22","close":1512.1553},{"date":"2020-04-23","close":1534.3275},{"date":"2020-04-24","close":1565.369},{"date":"2020-04-27","close":1640.755},{"date":"2020-04-28","close":1631.8861},{"date":"2020-04-29","close":1631.8861},{"date":"2020-05-04","close":1609.7137},{"date":"2020-05-06","close":1631.8861},{"date":"2020-05-07","close":1662.9274},{"date":"2020-05-08","close":1751.6169},{"date":"2020-05-11","close":1725.01},{"date":"2020-05-12","close":1725.01},{"date":"2020-05-13","close":1725.01},{"date":"2020-05-14","close":1640.755},{"date":"2020-05-15","close":1631.8861},{"date":"2020-05-18","close":1685.0999},{"date":"2020-05-19","close":1689.5342},{"date":"2020-05-20","close":1733.8789},{"date":"2020-05-21","close":1725.01},{"date":"2020-05-22","close":1702.8376},{"date":"2020-05-25","close":1702.8376},{"date":"2020-05-26","close":1720.5754},{"date":"2020-05-27","close":1725.01},{"date":"2020-05-28","close":1693.9688},{"date":"2020-05-29","close":1733.8789},{"date":"2020-06-01","close":1747.1824},{"date":"2020-06-02","close":1760.4857},{"date":"2020-06-03","close":1787.0927},{"date":"2020-06-04","close":1782.6581},{"date":"2020-06-05","close":1747.1824},{"date":"2020-06-08","close":1751.6169},{"date":"2020-06-09","close":1742.7479},{"date":"2020-06-10","close":1711.7067},{"date":"2020-06-11","close":1667.3618},{"date":"2020-06-12","close":1600.8448},{"date":"2020-06-15","close":1516.5896},{"date":"2020-06-16","close":1627.4515},{"date":"2020-06-17","close":1596.4103},{"date":"2020-06-18","close":1645.1893},{"date":"2020-06-19","close":1636.3206},{"date":"2020-06-22","close":1623.0172},{"date":"2020-06-23","close":1623.0172},{"date":"2020-06-24","close":1623.0172},{"date":"2020-06-25","close":1512.1553},{"date":"2020-06-26","close":1529.8932},{"date":"2020-06-29","close":1503.2863},{"date":"2020-06-30","close":1538.7621},{"date":"2020-07-01","close":1538.7621},{"date":"2020-07-02","close":1543.1967},{"date":"2020-07-03","close":1538.7621},{"date":"2020-07-06","close":1609.7137},{"date":"2020-07-07","close":1596.4103},{"date":"2020-07-08","close":1587.5413},{"date":"2020-07-09","close":1587.5413},{"date":"2020-07-10","close":1560.9344},{"date":"2020-07-13","close":1591.9758},{"date":"2020-07-14","close":1578.6724},{"date":"2020-07-15","close":1600.8448},{"date":"2020-07-16","close":1605.2793},{"date":"2020-07-17","close":1636.3206},{"date":"2020-07-20","close":1636.3206},{"date":"2020-07-21","close":1631.8861},{"date":"2020-07-22","close":1649.6239},{"date":"2020-07-23","close":1631.8861},{"date":"2020-07-24","close":1600.8448},{"date":"2020-07-27","close":2079.7678},{"date":"2020-07-28","close":2181.7607},{"date":"2020-07-29","close":2190.6296},{"date":"2020-07-30","close":2283.7534},{"date":"2020-07-31","close":2248.2776},{"date":"2020-08-03","close":2243.8433},{"date":"2020-08-04","close":2199.4985},{"date":"2020-08-05","close":2195.0642},{"date":"2020-08-06","close":2048.7263},{"date":"2020-08-07","close":2048.7263},{"date":"2020-08-10","close":2062.0298},{"date":"2020-08-11","close":2022.1198},{"date":"2020-08-12","close":2035.4229},{"date":"2020-08-13","close":2110.8088},{"date":"2020-08-14","close":1973.3405},{"date":"2020-08-18","close":1813.6995},{"date":"2020-08-19","close":1840.3063},{"date":"2020-08-20","close":1849.1752},{"date":"2020-08-21","close":1782.6581},{"date":"2020-08-24","close":1747.1824},{"date":"2020-08-25","close":1827.0029},{"date":"2020-08-26","close":1813.6995},{"date":"2020-08-27","close":1778.2236},{"date":"2020-08-28","close":1809.265},{"date":"2020-08-31","close":1827.0029},{"date":"2020-09-01","close":1889.0856},{"date":"2020-09-02","close":1889.0856},{"date":"2020-09-03","close":1968.9059},{"date":"2020-09-04","close":1884.651},{"date":"2020-09-07","close":1937.8646},{"date":"2020-09-08","close":1937.8646},{"date":"2020-09-09","close":1977.7749},{"date":"2020-09-10","close":2008.8163},{"date":"2020-09-11","close":2044.292},{"date":"2020-09-14","close":2044.292},{"date":"2020-09-15","close":2141.8503},{"date":"2020-09-16","close":2035.4229},{"date":"2020-09-17","close":1946.7335},{"date":"2020-09-18","close":1964.4713},{"date":"2020-09-21","close":1933.4302},{"date":"2020-09-22","close":1866.9131},{"date":"2020-09-23","close":1915.6923},{"date":"2020-09-24","close":1822.5684},{"date":"2020-09-25","close":1804.8306},{"date":"2020-09-28","close":1875.7821},{"date":"2020-09-29","close":1906.8235},{"date":"2020-10-05","close":1942.299},{"date":"2020-10-06","close":1955.6027},{"date":"2020-10-07","close":1968.9059},{"date":"2020-10-08","close":1982.2091},{"date":"2020-10-12","close":1982.2091},{"date":"2020-10-13","close":1995.5128},{"date":"2020-10-14","close":2008.8163},{"date":"2020-10-15","close":1977.7749},{"date":"2020-10-16","close":1995.5128},{"date":"2020-10-19","close":2039.8574},{"date":"2020-10-20","close":2026.554},{"date":"2020-10-21","close":2372.4429},{"date":"2020-10-22","close":2416.7878},{"date":"2020-10-23","close":2328.0981},{"date":"2020-10-26","close":2097.5059},{"date":"2020-10-27","close":2062.0298},{"date":"2020-10-28","close":2106.3743},{"date":"2020-10-29","close":2132.9814},{"date":"2020-10-30","close":2079.7678},{"date":"2020-11-02","close":2026.554},{"date":"2020-11-03","close":2008.8163},{"date":"2020-11-04","close":2026.554},{"date":"2020-11-05","close":2066.4641},{"date":"2020-11-06","close":2013.2509},{"date":"2020-11-09","close":2044.292},{"date":"2020-11-10","close":2146.2849},{"date":"2020-11-11","close":2150.7192},{"date":"2020-11-12","close":2208.3674},{"date":"2020-11-13","close":2172.8916},{"date":"2020-11-16","close":2128.5471},{"date":"2020-11-17","close":2150.7192},{"date":"2020-11-18","close":2093.0713},{"date":"2020-11-19","close":2062.0298},{"date":"2020-11-20","close":2115.2434},{"date":"2020-11-23","close":2141.8503},{"date":"2020-11-24","close":2155.1536},{"date":"2020-11-25","close":2084.2021},{"date":"2020-11-26","close":2057.5955},{"date":"2020-11-27","close":2070.8987},{"date":"2020-11-30","close":2075.3333},{"date":"2020-12-01","close":2110.8088},{"date":"2020-12-02","close":2168.457},{"date":"2020-12-03","close":2110.8088},{"date":"2020-12-04","close":2066.4641},{"date":"2020-12-07","close":2022.1198},{"date":"2020-12-08","close":2044.292},{"date":"2020-12-09","close":2066.4641},{"date":"2020-12-10","close":2048.7263},{"date":"2020-12-11","close":2035.4229},{"date":"2020-12-14","close":2013.2509},{"date":"2020-12-15","close":1977.7749},{"date":"2020-12-16","close":2008.8163},{"date":"2020-12-17","close":2084.2021},{"date":"2020-12-18","close":2084.2021},{"date":"2020-12-21","close":2115.2434},{"date":"2020-12-22","close":2048.7263},{"date":"2020-12-23","close":2044.292},{"date":"2020-12-24","close":2066.4641},{"date":"2020-12-28","close":2013.2509},{"date":"2020-12-29","close":2053.1609},{"date":"2020-12-30","close":2084.2021},{"date":"2021-01-04","close":2066.4641},{"date":"2021-01-05","close":2119.678},{"date":"2021-01-06","close":2101.9399},{"date":"2021-01-07","close":2132.9814},{"date":"2021-01-08","close":2208.3674},{"date":"2021-01-11","close":2172.8916},{"date":"2021-01-12","close":2239.4089},{"date":"2021-01-13","close":2217.2363},{"date":"2021-01-14","close":2248.2776},{"date":"2021-01-15","close":2181.7607},{"date":"2021-01-18","close":2141.8503},{"date":"2021-01-19","close":2221.6707},{"date":"2021-01-20","close":2230.54},{"date":"2021-01-21","close":2381.3118},{"date":"2021-01-22","close":2292.6223},{"date":"2021-01-25","close":2323.6636},{"date":"2021-01-26","close":2372.4429},{"date":"2021-01-27","close":2354.7051},{"date":"2021-01-28","close":2234.9744},{"date":"2021-01-29","close":2093.0713},{"date":"2021-02-01","close":2128.5471},{"date":"2021-02-02","close":2168.457},{"date":"2021-02-03","close":2168.457},{"date":"2021-02-04","close":2186.1951},{"date":"2021-02-05","close":2257.1465},{"date":"2021-02-08","close":2266.0156},{"date":"2021-02-09","close":2239.4089},{"date":"2021-02-10","close":2230.54},{"date":"2021-02-15","close":2323.6636},{"date":"2021-02-16","close":2399.0498},{"date":"2021-02-17","close":2416.7878},{"date":"2021-02-18","close":2416.7878},{"date":"2021-02-19","close":2376.8774},{"date":"2021-02-22","close":2336.9668},{"date":"2021-02-23","close":2266.0156},{"date":"2021-02-24","close":2172.8916},{"date":"2021-02-25","close":2239.4089},{"date":"2021-02-26","close":2159.5881},{"date":"2021-03-02","close":2181.7607},{"date":"2021-03-03","close":2208.3674},{"date":"2021-03-04","close":2190.6296},{"date":"2021-03-05","close":2088.6367},{"date":"2021-03-08","close":2035.4229},{"date":"2021-03-09","close":1986.6437},{"date":"2021-03-10","close":1942.299},{"date":"2021-03-11","close":1982.2091},{"date":"2021-03-12","close":2004.3817},{"date":"2021-03-15","close":1995.5128},{"date":"2021-03-16","close":2017.6852},{"date":"2021-03-17","close":2048.7263},{"date":"2021-03-18","close":2057.5955},{"date":"2021-03-19","close":2057.5955},{"date":"2021-03-22","close":2039.8574},{"date":"2021-03-23","close":2008.8163},{"date":"2021-03-24","close":2035.4229},{"date":"2021-03-25","close":2057.5955},{"date":"2021-03-26","close":2048.7263},{"date":"2021-03-29","close":2115.2434},{"date":"2021-03-30","close":2106.3743},{"date":"2021-03-31","close":2106.3743},{"date":"2021-04-01","close":2141.8503},{"date":"2021-04-02","close":2137.4158},{"date":"2021-04-05","close":2137.4158},{"date":"2021-04-06","close":2101.9399},{"date":"2021-04-07","close":2075.3333},{"date":"2021-04-08","close":2079.7678},{"date":"2021-04-09","close":2101.9399},{"date":"2021-04-12","close":2110.8088},{"date":"2021-04-13","close":2119.678},{"date":"2021-04-14","close":2119.678},{"date":"2021-04-15","close":2106.3743},{"date":"2021-04-16","close":2101.9399},{"date":"2021-04-19","close":2159.5881},{"date":"2021-04-20","close":2164.0227},{"date":"2021-04-21","close":2137.4158},{"date":"2021-04-22","close":2155.1536},{"date":"2021-04-23","close":2141.8503},{"date":"2021-04-26","close":2168.457},{"date":"2021-04-27","close":2186.1951},{"date":"2021-04-28","close":2119.678},{"date":"2021-04-29","close":2115.2434},{"date":"2021-04-30","close":2079.7678},{"date":"2021-05-03","close":2088.6367},{"date":"2021-05-04","close":2075.3333},{"date":"2021-05-06","close":2101.9399},{"date":"2021-05-07","close":2128.5471},{"date":"2021-05-10","close":2199.4985},{"date":"2021-05-11","close":2221.6707},{"date":"2021-05-12","close":2190.6296},{"date":"2021-05-13","close":2146.2849},{"date":"2021-05-14","close":2203.9329},{"date":"2021-05-17","close":2132.9814},{"date":"2021-05-18","close":2155.1536},{"date":"2021-05-20","close":2146.2849},{"date":"2021-05-21","close":2128.5471},{"date":"2021-05-24","close":2062.0298},{"date":"2021-05-25","close":2066.4641},{"date":"2021-05-26","close":2062.0298},{"date":"2021-05-27","close":2088.6367},{"date":"2021-05-28","close":2164.0227},{"date":"2021-05-31","close":2172.8916},{"date":"2021-06-01","close":2230.54},{"date":"2021-06-02","close":2230.54},{"date":"2021-06-03","close":2230.54},{"date":"2021-06-04","close":2243.8433},{"date":"2021-06-07","close":2230.54},{"date":"2021-06-08","close":2266.0156},{"date":"2021-06-09","close":2239.4089},{"date":"2021-06-10","close":2248.2776},{"date":"2021-06-11","close":2314.7949},{"date":"2021-06-14","close":2292.6223},{"date":"2021-06-15","close":2257.1465},{"date":"2021-06-16","close":2257.1465},{"date":"2021-06-17","close":2341.4016},{"date":"2021-06-18","close":2323.6636},{"date":"2021-06-21","close":2283.7534},{"date":"2021-06-22","close":2314.7949},{"date":"2021-06-23","close":2292.6223},{"date":"2021-06-24","close":2314.7949},{"date":"2021-06-25","close":2319.2295},{"date":"2021-06-28","close":2359.1394},{"date":"2021-06-29","close":2319.2295},{"date":"2021-06-30","close":2390.1807},{"date":"2021-07-01","close":2638.5115},{"date":"2021-07-02","close":2696.1592},{"date":"2021-07-05","close":2793.7178},{"date":"2021-07-06","close":2802.5869},{"date":"2021-07-07","close":2780.4143},{"date":"2021-07-08","close":2722.7664},{"date":"2021-07-09","close":2660.6833},{"date":"2021-07-12","close":2709.4629},{"date":"2021-07-13","close":2709.4629},{"date":"2021-07-14","close":2673.9871},{"date":"2021-07-15","close":2696.1592},{"date":"2021-07-16","close":2665.1179},{"date":"2021-07-19","close":2696.1592},{"date":"2021-07-20","close":2563.125},{"date":"2021-07-21","close":2509.9114},{"date":"2021-07-22","close":2549.8218},{"date":"2021-07-23","close":2580.863},{"date":"2021-07-26","close":2496.6082},{"date":"2021-07-27","close":2496.6082},{"date":"2021-07-28","close":2430.0911},{"date":"2021-07-29","close":2540.9529},{"date":"2021-07-30","close":2425.6565},{"date":"2021-08-02","close":2434.5254},{"date":"2021-08-03","close":2421.2224},{"date":"2021-08-04","close":2456.698},{"date":"2021-08-05","close":2656.249},{"date":"2021-08-06","close":2642.9458},{"date":"2021-08-09","close":2594.1665},{"date":"2021-08-10","close":2634.0769},{"date":"2021-08-11","close":2532.084},{"date":"2021-08-12","close":2532.084},{"date":"2021-08-13","close":2536.5186},{"date":"2021-08-17","close":2372.4429},{"date":"2021-08-18","close":2385.7463},{"date":"2021-08-19","close":2257.1465},{"date":"2021-08-20","close":2177.3262},{"date":"2021-08-23","close":2243.8433},{"date":"2021-08-24","close":2332.5325},{"date":"2021-08-25","close":2323.6636},{"date":"2021-08-26","close":2336.9668},{"date":"2021-08-27","close":2421.2224},{"date":"2021-08-30","close":2430.0911},{"date":"2021-08-31","close":2430.0911},{"date":"2021-09-01","close":2532.084},{"date":"2021-09-02","close":2620.7732},{"date":"2021-09-03","close":2589.7322},{"date":"2021-09-06","close":2545.3872},{"date":"2021-09-07","close":2603.0356},{"date":"2021-09-08","close":2532.084},{"date":"2021-09-09","close":2514.3459},{"date":"2021-09-10","close":2580.863},{"date":"2021-09-13","close":2492.1736},{"date":"2021-09-14","close":2456.698},{"date":"2021-09-15","close":2461.1326},{"date":"2021-09-16","close":2430.0911},{"date":"2021-09-17","close":2385.7463},{"date":"2021-09-23","close":2336.9668},{"date":"2021-09-24","close":2461.1326},{"date":"2021-09-27","close":2496.6082},{"date":"2021-09-28","close":2514.3459},{"date":"2021-09-29","close":2509.9114},{"date":"2021-09-30","close":2532.084},{"date":"2021-10-01","close":2536.5186},{"date":"2021-10-05","close":2452.2634},{"date":"2021-10-06","close":2545.3872},{"date":"2021-10-07","close":2882.407},{"date":"2021-10-08","close":2771.5454},{"date":"2021-10-12","close":2851.366},{"date":"2021-10-13","close":2767.1108},{"date":"2021-10-14","close":2846.9312},{"date":"2021-10-15","close":2753.8076},{"date":"2021-10-18","close":3241.5996},{"date":"2021-10-19","close":3077.5242},{"date":"2021-10-20","close":3108.5654},{"date":"2021-10-21","close":2975.5312},{"date":"2021-10-22","close":2855.8005},{"date":"2021-10-25","close":2802.5869},{"date":"2021-10-26","close":2860.2351},{"date":"2021-10-27","close":2975.5312},{"date":"2021-10-28","close":2971.0967},{"date":"2021-10-29","close":2877.9727},{"date":"2021-11-01","close":2758.2422},{"date":"2021-11-02","close":2771.5454},{"date":"2021-11-03","close":2749.373},{"date":"2021-11-04","close":2740.5042},{"date":"2021-11-05","close":2784.8489},{"date":"2021-11-08","close":2709.4629},{"date":"2021-11-09","close":2744.9385},{"date":"2021-11-10","close":2669.5525},{"date":"2021-11-11","close":2687.2908},{"date":"2021-11-12","close":2775.98},{"date":"2021-11-15","close":2811.4558},{"date":"2021-11-16","close":2851.366},{"date":"2021-11-17","close":2913.449},{"date":"2021-11-18","close":2851.366},{"date":"2021-11-19","close":2997.7036},{"date":"2021-11-22","close":2953.3586},{"date":"2021-11-23","close":2891.2761},{"date":"2021-11-24","close":3050.9175},{"date":"2021-11-25","close":2984.4001},{"date":"2021-11-26","close":2864.6694},{"date":"2021-11-29","close":2749.373},{"date":"2021-11-30","close":2594.1665},{"date":"2021-12-01","close":2665.1179},{"date":"2021-12-02","close":2660.6833},{"date":"2021-12-03","close":2749.373},{"date":"2021-12-06","close":2784.8489},{"date":"2021-12-07","close":2824.7593},{"date":"2021-12-08","close":2753.8076},{"date":"2021-12-09","close":2793.7178},{"date":"2021-12-10","close":2749.373},{"date":"2021-12-13","close":2771.5454},{"date":"2021-12-14","close":2705.0283},{"date":"2021-12-15","close":2669.5525},{"date":"2021-12-16","close":2669.5525},{"date":"2021-12-17","close":2678.4214},{"date":"2021-12-20","close":2629.6423},{"date":"2021-12-21","close":2625.2078},{"date":"2021-12-22","close":2700.5938},{"date":"2021-12-23","close":2793.7178},{"date":"2021-12-24","close":2775.98},{"date":"2021-12-27","close":2882.407},{"date":"2021-12-28","close":2886.8416},{"date":"2021-12-29","close":2891.3452},{"date":"2021-12-30","close":2936.3821},{"date":"2022-01-03","close":3280.0},{"date":"2022-01-04","close":3003.937},{"date":"2022-01-05","close":2994.9294},{"date":"2022-01-06","close":2954.397},{"date":"2022-01-07","close":2999.4333},{"date":"2022-01-10","close":2981.4187},{"date":"2022-01-11","close":3030.9587},{"date":"2022-01-12","close":3066.988},{"date":"2022-01-13","close":3080.499},{"date":"2022-01-14","close":3062.4844},{"date":"2022-01-17","close":3125.5356},{"date":"2022-01-18","close":2976.915},{"date":"2022-01-19","close":2805.7761},{"date":"2022-01-20","close":2877.8345},{"date":"2022-01-21","close":2805.7761},{"date":"2022-01-24","close":2657.1555},{"date":"2022-01-25","close":2562.5789},{"date":"2022-01-26","close":2562.5789},{"date":"2022-01-27","close":2517.5422},{"date":"2022-01-28","close":2589.6008},{"date":"2022-02-03","close":2643.6448},{"date":"2022-02-04","close":2715.7031},{"date":"2022-02-07","close":2706.6956},{"date":"2022-02-08","close":2706.6956},{"date":"2022-02-09","close":2706.6956},{"date":"2022-02-10","close":2702.1919},{"date":"2022-02-11","close":2675.1702},{"date":"2022-02-14","close":2513.0386},{"date":"2022-02-15","close":2486.0168},{"date":"2022-02-16","close":2571.5862},{"date":"2022-02-17","close":2562.5789},{"date":"2022-02-18","close":2594.1045},{"date":"2022-02-21","close":2594.1045},{"date":"2022-02-22","close":2594.1045},{"date":"2022-02-23","close":2594.1045},{"date":"2022-02-24","close":2477.0093},{"date":"2022-02-25","close":2517.5422},{"date":"2022-02-28","close":2517.5422},{"date":"2022-03-02","close":2576.0898},{"date":"2022-03-03","close":2612.1194},{"date":"2022-03-04","close":2612.1194},{"date":"2022-03-07","close":2495.0242},{"date":"2022-03-08","close":2472.5059},{"date":"2022-03-10","close":2472.5059},{"date":"2022-03-11","close":2598.6079},{"date":"2022-03-14","close":2468.0022},{"date":"2022-03-15","close":2436.4768},{"date":"2022-03-16","close":2463.4985},{"date":"2022-03-17","close":2526.5496},{"date":"2022-03-18","close":2526.5496},{"date":"2022-03-21","close":2526.5496},{"date":"2022-03-22","close":2567.0825},{"date":"2022-03-23","close":2571.5862},{"date":"2022-03-24","close":2562.5789},{"date":"2022-03-25","close":2571.5862},{"date":"2022-03-28","close":2594.1045},{"date":"2022-03-29","close":2585.0972},{"date":"2022-03-30","close":2580.5933},{"date":"2022-03-31","close":2589.6008},{"date":"2022-04-01","close":2580.5933},{"date":"2022-04-04","close":2643.6448},{"date":"2022-04-05","close":2652.6519},{"date":"2022-04-06","close":2621.1265},{"date":"2022-04-07","close":2567.0825},{"date":"2022-04-08","close":2558.0754},{"date":"2022-04-11","close":2508.5352},{"date":"2022-04-12","close":2481.5132},{"date":"2022-04-13","close":2531.0532},{"date":"2022-04-14","close":2495.0242},{"date":"2022-04-15","close":2513.0386},{"date":"2022-04-18","close":2531.0532},{"date":"2022-04-19","close":2544.5642},{"date":"2022-04-20","close":2558.0754},{"date":"2022-04-21","close":2544.5642},{"date":"2022-04-22","close":2526.5496},{"date":"2022-04-25","close":2486.0168},{"date":"2022-04-26","close":2449.9875},{"date":"2022-04-27","close":2395.9436},{"date":"2022-04-28","close":2400.4473},{"date":"2022-04-29","close":2409.4546},{"date":"2022-05-02","close":2409.4546},{"date":"2022-05-03","close":2477.0093},{"date":"2022-05-04","close":2427.4692},{"date":"2022-05-06","close":2418.4619},{"date":"2022-05-09","close":2615.0},{"date":"2022-05-10","close":2409.4546},{"date":"2022-05-11","close":2373.425},{"date":"2022-05-12","close":2287.856},{"date":"2022-05-13","close":2350.9072},{"date":"2022-05-16","close":2481.5132},{"date":"2022-05-17","close":2468.0022},{"date":"2022-05-18","close":2454.4915},{"date":"2022-05-19","close":2449.9875},{"date":"2022-05-20","close":2508.5352},{"date":"2022-05-23","close":2477.0093},{"date":"2022-05-24","close":2445.4839},{"date":"2022-05-25","close":2422.9656},{"date":"2022-05-26","close":2481.5132},{"date":"2022-05-27","close":2463.4985},{"date":"2022-05-30","close":2472.5059},{"date":"2022-05-31","close":2472.5059},{"date":"2022-06-02","close":2449.9875},{"date":"2022-06-03","close":2508.5352},{"date":"2022-06-07","close":2477.0093},{"date":"2022-06-08","close":2540.0605},{"date":"2022-06-09","close":2477.0093},{"date":"2022-06-10","close":2404.9512},{"date":"2022-06-13","close":2242.8193},{"date":"2022-06-14","close":2188.7754},{"date":"2022-06-15","close":2152.7463},{"date":"2022-06-16","close":2125.7246},{"date":"2022-06-17","close":2125.7246},{"date":"2022-06-20","close":2040.1553},{"date":"2022-06-21","close":2116.7173},{"date":"2022-06-22","close":1981.6077},{"date":"2022-06-23","close":1905.0455},{"date":"2022-06-24","close":2026.644},{"date":"2022-06-27","close":2089.6953},{"date":"2022-06-28","close":2080.6877},{"date":"2022-06-29","close":2076.1843},{"date":"2022-06-30","close":2053.666},{"date":"2022-07-01","close":2004.1259},{"date":"2022-07-04","close":1963.5928},{"date":"2022-07-05","close":2031.1475},{"date":"2022-07-06","close":2031.1475},{"date":"2022-07-07","close":2040.1553},{"date":"2022-07-08","close":2035.6514},{"date":"2022-07-11","close":2026.644},{"date":"2022-07-12","close":1986.1113},{"date":"2022-07-13","close":2049.1624},{"date":"2022-07-14","close":2062.6731},{"date":"2022-07-15","close":2040.1553},{"date":"2022-07-18","close":2071.6807},{"date":"2022-07-19","close":2098.7026},{"date":"2022-07-20","close":2130.2283},{"date":"2022-07-21","close":2157.25},{"date":"2022-07-22","close":2161.7537},{"date":"2022-07-25","close":2125.7246},{"date":"2022-07-26","close":2134.7317},{"date":"2022-07-27","close":2134.7317},{"date":"2022-07-28","close":2134.7317},{"date":"2022-07-29","close":2179.7683},{"date":"2022-08-01","close":2170.761},{"date":"2022-08-02","close":2125.7246},{"date":"2022-08-03","close":2161.7537},{"date":"2022-08-04","close":2161.7537},{"date":"2022-08-05","close":2175.2646},{"date":"2022-08-08","close":2152.7463},{"date":"2022-08-09","close":2166.2571},{"date":"2022-08-10","close":2112.2136},{"date":"2022-08-11","close":2251.8269},{"date":"2022-08-12","close":2229.3086},{"date":"2022-08-16","close":2229.3086},{"date":"2022-08-17","close":2251.8269},{"date":"2022-08-18","close":2242.8193},{"date":"2022-08-19","close":2224.8049},{"date":"2022-08-22","close":2152.7463},{"date":"2022-08-23","close":2121.2209},{"date":"2022-08-24","close":2130.2283},{"date":"2022-08-25","close":2197.783},{"date":"2022-08-26","close":2197.783},{"date":"2022-08-29","close":2112.2136},{"date":"2022-08-30","close":2179.7683},{"date":"2022-08-31","close":2175.2646},{"date":"2022-09-01","close":2148.2429},{"date":"2022-09-02","close":2130.2283},{"date":"2022-09-05","close":2107.71},{"date":"2022-09-06","close":2112.2136},{"date":"2022-09-07","close":2103.2063},{"date":"2022-09-08","close":2161.7537},{"date":"2022-09-13","close":2170.761},{"date":"2022-09-14","close":2116.7173},{"date":"2022-09-15","close":2125.7246},{"date":"2022-09-16","close":2116.7173},{"date":"2022-09-19","close":2080.6877},{"date":"2022-09-20","close":2112.2136},{"date":"2022-09-21","close":2098.7026},{"date":"2022-09-22","close":2071.6807},{"date":"2022-09-23","close":2026.644},{"date":"2022-09-26","close":1909.5491},{"date":"2022-09-27","close":1914.0527},{"date":"2022-09-28","close":1819.4761},{"date":"2022-09-29","close":1864.5126},{"date":"2022-09-30","close":1878.0236},{"date":"2022-10-04","close":1945.5782},{"date":"2022-10-05","close":1909.5491},{"date":"2022-10-06","close":1968.0966},{"date":"2022-10-07","close":1972.6002},{"date":"2022-10-11","close":1873.5198},{"date":"2022-10-12","close":1846.4979},{"date":"2022-10-13","close":1787.9504},{"date":"2022-10-14","close":1851.0016},{"date":"2022-10-17","close":1846.4979},{"date":"2022-10-18","close":1878.0236},{"date":"2022-10-19","close":1891.5344},{"date":"2022-10-20","close":1878.0236},{"date":"2022-10-21","close":1873.5198},{"date":"2022-10-24","close":1896.0381},{"date":"2022-10-25","close":1882.5272},{"date":"2022-10-26","close":1882.5272},{"date":"2022-10-27","close":1909.5491},{"date":"2022-10-28","close":1914.0527},{"date":"2022-10-31","close":1900.5417},{"date":"2022-11-01","close":1905.0455},{"date":"2022-11-02","close":1909.5491},{"date":"2022-11-03","close":1914.0527},{"date":"2022-11-04","close":1914.0527},{"date":"2022-11-07","close":1914.0527},{"date":"2022-11-08","close":1950.0819},{"date":"2022-11-09","close":1959.0891},{"date":"2022-11-10","close":1968.0966},{"date":"2022-11-11","close":1995.1185},{"date":"2022-11-14","close":1999.6222},{"date":"2022-11-15","close":1990.615},{"date":"2022-11-16","close":2026.644},{"date":"2022-11-17","close":2071.6807},{"date":"2022-11-18","close":2040.1553},{"date":"2022-11-21","close":2022.1404},{"date":"2022-11-22","close":2022.1404},{"date":"2022-11-23","close":2035.6514},{"date":"2022-11-24","close":2053.666},{"date":"2022-11-25","close":2062.6731},{"date":"2022-11-28","close":1999.6222},{"date":"2022-11-29","close":2026.644},{"date":"2022-11-30","close":2053.666},{"date":"2022-12-01","close":2166.2571},{"date":"2022-12-02","close":2157.25},{"date":"2022-12-05","close":2157.25},{"date":"2022-12-06","close":2098.7026},{"date":"2022-12-07","close":2053.666},{"date":"2022-12-08","close":2004.1259},{"date":"2022-12-09","close":2013.1332},{"date":"2022-12-12","close":2008.6295},{"date":"2022-12-13","close":1999.6222},{"date":"2022-12-14","close":2026.644},{"date":"2022-12-15","close":2035.6514},{"date":"2022-12-16","close":2017.6368},{"date":"2022-12-19","close":1999.6222},{"date":"2022-12-20","close":1963.5928},{"date":"2022-12-21","close":1977.1039},{"date":"2022-12-22","close":2035.6514},{"date":"2022-12-23","close":1981.6077},{"date":"2022-12-26","close":1986.1113},{"date":"2022-12-27","close":1999.6222},{"date":"2022-12-28","close":2031.8741},{"date":"2022-12-29","close":2013.4443},{"date":"2023-01-02","close":1958.1553},{"date":"2023-01-03","close":1990.4072},{"date":"2023-01-04","close":1995.0149},{"date":"2023-01-05","close":1995.0149},{"date":"2023-01-06","close":1999.6222},{"date":"2023-01-09","close":2027.2668},{"date":"2023-01-10","close":2027.2668},{"date":"2023-01-11","close":2041.089},{"date":"2023-01-12","close":2045.6963},{"date":"2023-01-13","close":2050.3037},{"date":"2023-01-16","close":2068.7336},{"date":"2023-01-17","close":2054.9111},{"date":"2023-01-18","close":2059.5188},{"date":"2023-01-19","close":2073.3411},{"date":"2023-01-20","close":2105.593},{"date":"2023-01-25","close":2147.0598},{"date":"2023-01-26","close":2128.6301},{"date":"2023-01-27","close":2165.4893},{"date":"2023-01-30","close":2119.4153},{"date":"2023-01-31","close":2133.2373},{"date":"2023-02-01","close":2133.2373},{"date":"2023-02-02","close":2151.6672},{"date":"2023-02-03","close":2151.6672},{"date":"2023-02-06","close":2156.2747},{"date":"2023-02-07","close":2147.0598},{"date":"2023-02-08","close":2170.0969},{"date":"2023-02-09","close":2151.6672},{"date":"2023-02-10","close":2142.4524},{"date":"2023-02-13","close":2137.8447},{"date":"2023-02-14","close":2147.0598},{"date":"2023-02-15","close":2147.0598},{"date":"2023-02-16","close":2174.7041},{"date":"2023-02-17","close":2193.134},{"date":"2023-02-20","close":2183.9194},{"date":"2023-02-21","close":2193.134},{"date":"2023-02-22","close":2156.2747},{"date":"2023-02-23","close":2170.0969},{"date":"2023-02-24","close":2151.6672},{"date":"2023-02-27","close":2096.3782},{"date":"2023-02-28","close":2105.593},{"date":"2023-03-02","close":2142.4524},{"date":"2023-03-03","close":2142.4524},{"date":"2023-03-06","close":2124.0225},{"date":"2023-03-07","close":2174.7041},{"date":"2023-03-08","close":2137.8447},{"date":"2023-03-09","close":2091.7705},{"date":"2023-03-10","close":2027.2668},{"date":"2023-03-13","close":1971.9777},{"date":"2023-03-14","close":1893.6514},{"date":"2023-03-15","close":1939.7257},{"date":"2023-03-16","close":1925.9033},{"date":"2023-03-17","close":1995.0149},{"date":"2023-03-20","close":1985.7998},{"date":"2023-03-21","close":2027.2668},{"date":"2023-03-22","close":2036.4814},{"date":"2023-03-23","close":1976.585},{"date":"2023-03-24","close":1995.0149},{"date":"2023-03-27","close":1944.333},{"date":"2023-03-28","close":1962.7626},{"date":"2023-03-29","close":2064.1262},{"date":"2023-03-30","close":2151.6672},{"date":"2023-03-31","close":2100.9856},{"date":"2023-04-03","close":2073.3411},{"date":"2023-04-04","close":2096.3782},{"date":"2023-04-05","close":2114.8079},{"date":"2023-04-06","close":2045.6963},{"date":"2023-04-07","close":2073.3411},{"date":"2023-04-10","close":2041.089},{"date":"2023-04-11","close":2068.7336},{"date":"2023-04-12","close":2091.7705},{"date":"2023-04-13","close":2105.593},{"date":"2023-04-14","close":2119.4153},{"date":"2023-04-17","close":2137.8447},{"date":"2023-04-18","close":2119.4153},{"date":"2023-04-19","close":2128.6301},{"date":"2023-04-20","close":2124.0225},{"date":"2023-04-21","close":2100.9856},{"date":"2023-04-24","close":2013.4443},{"date":"2023-04-25","close":2013.4443},{"date":"2023-04-26","close":2004.2295},{"date":"2023-04-27","close":2022.6593},{"date":"2023-04-28","close":2004.2295},{"date":"2023-05-02","close":2013.4443},{"date":"2023-05-03","close":2045.6963},{"date":"2023-05-04","close":2446.5422},{"date":"2023-05-08","close":2414.2903},{"date":"2023-05-09","close":2469.5796},{"date":"2023-05-10","close":2534.0833},{"date":"2023-05-11","close":2469.5796},{"date":"2023-05-12","close":2345.1792},{"date":"2023-05-15","close":2266.8528},{"date":"2023-05-16","close":2276.0676},{"date":"2023-05-17","close":2294.4973},{"date":"2023-05-18","close":2405.0757},{"date":"2023-05-19","close":2391.2534},{"date":"2023-05-22","close":2377.4309},{"date":"2023-05-23","close":2400.468},{"date":"2023-05-24","close":2289.8899},{"date":"2023-05-25","close":2349.7866},{"date":"2023-05-26","close":2501.8313},{"date":"2023-05-30","close":2921.1072},{"date":"2023-05-31","close":2755.24},{"date":"2023-06-01","close":2759.8472},{"date":"2023-06-02","close":2805.9214},{"date":"2023-06-05","close":2934.9292},{"date":"2023-06-07","close":2879.6401},{"date":"2023-06-08","close":3354.2048},{"date":"2023-06-09","close":3229.8044},{"date":"2023-06-12","close":3188.3374},{"date":"2023-06-13","close":3229.8044},{"date":"2023-06-14","close":3017.863},{"date":"2023-06-15","close":3017.863},{"date":"2023-06-16","close":3197.5525},{"date":"2023-06-19","close":3156.0854},{"date":"2023-06-20","close":3040.9001},{"date":"2023-06-21","close":3031.6853},{"date":"2023-06-22","close":2870.4253},{"date":"2023-06-23","close":2888.8552},{"date":"2023-06-26","close":2898.0698},{"date":"2023-06-27","close":2792.0989},{"date":"2023-06-28","close":2741.4175},{"date":"2023-06-29","close":2690.7358},{"date":"2023-06-30","close":2686.1284},{"date":"2023-07-03","close":2787.4917},{"date":"2023-07-04","close":2769.062},{"date":"2023-07-05","close":2838.1733},{"date":"2023-07-06","close":2718.3804},{"date":"2023-07-07","close":2672.3062},{"date":"2023-07-10","close":2644.6616},{"date":"2023-07-11","close":2736.8098},{"date":"2023-07-12","close":2759.8472},{"date":"2023-07-13","close":2649.2688},{"date":"2023-07-14","close":2561.7278},{"date":"2023-07-17","close":2584.7649},{"date":"2023-07-18","close":2497.2239},{"date":"2023-07-19","close":2478.7944},{"date":"2023-07-20","close":2483.4016},{"date":"2023-07-21","close":2418.8977},{"date":"2023-07-24","close":2335.9641},{"date":"2023-07-25","close":2289.8899},{"date":"2023-07-26","close":2183.9194},{"date":"2023-07-27","close":2331.3567},{"date":"2023-07-28","close":2391.2534},{"date":"2023-07-31","close":2405.0757},{"date":"2023-08-01","close":2395.8606},{"date":"2023-08-02","close":2386.6458},{"date":"2023-08-03","close":2335.9641},{"date":"2023-08-04","close":2372.8235},{"date":"2023-08-07","close":2368.2161},{"date":"2023-08-08","close":2280.675},{"date":"2023-08-09","close":2345.1792},{"date":"2023-08-10","close":2331.3567},{"date":"2023-08-11","close":2354.3938},{"date":"2023-08-14","close":2285.2822},{"date":"2023-08-16","close":2202.3489},{"date":"2023-08-17","close":2188.5266},{"date":"2023-08-18","close":2183.9194},{"date":"2023-08-21","close":2179.3115},{"date":"2023-08-22","close":2147.0598},{"date":"2023-08-23","close":2183.9194},{"date":"2023-08-24","close":2179.3115},{"date":"2023-08-25","close":2133.2373},{"date":"2023-08-28","close":2239.2083},{"date":"2023-08-29","close":2276.0676},{"date":"2023-08-30","close":2294.4973},{"date":"2023-08-31","close":2243.8157},{"date":"2023-09-01","close":2248.4231},{"date":"2023-09-04","close":2216.1711},{"date":"2023-09-05","close":2206.9563},{"date":"2023-09-06","close":2220.7783},{"date":"2023-09-07","close":2165.4893},{"date":"2023-09-08","close":2174.7041},{"date":"2023-09-11","close":2147.0598},{"date":"2023-09-12","close":2124.0225},{"date":"2023-09-13","close":2077.9482},{"date":"2023-09-14","close":2105.593},{"date":"2023-09-15","close":2096.3782},{"date":"2023-09-18","close":2087.1631},{"date":"2023-09-19","close":2054.9111},{"date":"2023-09-20","close":2045.6963},{"date":"2023-09-21","close":1995.0149},{"date":"2023-09-22","close":1958.1553},{"date":"2023-09-25","close":1976.585},{"date":"2023-09-26","close":1921.2959},{"date":"2023-09-27","close":1962.7626},{"date":"2023-10-04","close":1889.0441},{"date":"2023-10-05","close":1879.8291},{"date":"2023-10-06","close":1902.8662},{"date":"2023-10-10","close":1870.6143},{"date":"2023-10-11","close":1930.5107},{"date":"2023-10-12","close":1939.7257},{"date":"2023-10-13","close":1893.6514},{"date":"2023-10-16","close":1861.3994},{"date":"2023-10-17","close":1902.8662},{"date":"2023-10-18","close":1930.5107},{"date":"2023-10-19","close":1861.3994},{"date":"2023-10-20","close":1809.7964},{"date":"2023-10-23","close":1792.288},{"date":"2023-10-24","close":1838.3623},{"date":"2023-10-25","close":1831.9119},{"date":"2023-10-26","close":1750.8213},{"date":"2023-10-27","close":1765.5651},{"date":"2023-10-30","close":1776.6228},{"date":"2023-10-31","close":1744.3708},{"date":"2023-11-01","close":1748.0569},{"date":"2023-11-02","close":1782.1517},{"date":"2023-11-03","close":1841.1267},{"date":"2023-11-06","close":1916.6885},{"date":"2023-11-07","close":1898.2588},{"date":"2023-11-08","close":1916.6885},{"date":"2023-11-09","close":1884.4365},{"date":"2023-11-10","close":1916.6885},{"date":"2023-11-13","close":1856.792},{"date":"2023-11-14","close":1879.8291},{"date":"2023-11-15","close":1930.5107},{"date":"2023-11-16","close":1967.3702},{"date":"2023-11-17","close":1944.333},{"date":"2023-11-20","close":1953.548},{"date":"2023-11-21","close":1930.5107},{"date":"2023-11-22","close":1912.0812},{"date":"2023-11-23","close":1898.2588},{"date":"2023-11-24","close":1884.4365},{"date":"2023-11-27","close":1875.2217},{"date":"2023-11-28","close":1884.4365},{"date":"2023-11-29","close":1866.0068},{"date":"2023-11-30","close":1866.0068},{"date":"2023-12-01","close":1902.8662},{"date":"2023-12-04","close":1889.0441},{"date":"2023-12-05","close":1856.792},{"date":"2023-12-06","close":1852.1847},{"date":"2023-12-07","close":1852.1847},{"date":"2023-12-08","close":1866.0068},{"date":"2023-12-11","close":1875.2217},{"date":"2023-12-12","close":2027.2668},{"date":"2023-12-13","close":2036.4814},{"date":"2023-12-14","close":1976.585},{"date":"2023-12-15","close":1999.6222},{"date":"2023-12-18","close":1971.9777},{"date":"2023-12-19","close":1981.1925},{"date":"2023-12-20","close":1976.585},{"date":"2023-12-21","close":1953.548},{"date":"2023-12-22","close":1962.7626},{"date":"2023-12-26","close":1930.5107},{"date":"2023-12-27","close":1963.5513},{"date":"2023-12-28","close":1972.9915},{"date":"2024-01-02","close":2039.0725},{"date":"2024-01-03","close":2039.0725},{"date":"2024-01-04","close":2029.6324},{"date":"2024-01-05","close":2015.4722},{"date":"2024-01-08","close":2020.1923},{"date":"2024-01-09","close":2624.3618},{"date":"2024-01-10","close":2586.6013},{"date":"2024-01-11","close":2747.084},{"date":"2024-01-12","close":2671.5627},{"date":"2024-01-15","close":2596.0413},{"date":"2024-01-16","close":2685.7227},{"date":"2024-01-17","close":2657.4026},{"date":"2024-01-18","close":2699.8831},{"date":"2024-01-19","close":2718.7634},{"date":"2024-01-22","close":2794.2847},{"date":"2024-01-23","close":2732.9236},{"date":"2024-01-24","close":2647.9622},{"date":"2024-01-25","close":2520.52},{"date":"2024-01-26","close":2525.2402},{"date":"2024-01-29","close":2463.8794},{"date":"2024-01-30","close":2388.3582},{"date":"2024-01-31","close":2260.916},{"date":"2024-02-01","close":2284.5166},{"date":"2024-02-02","close":2284.5166},{"date":"2024-02-05","close":2256.196},{"date":"2024-02-06","close":2256.196},{"date":"2024-02-07","close":2251.4758},{"date":"2024-02-08","close":2293.9565},{"date":"2024-02-13","close":2336.4373},{"date":"2024-02-14","close":2364.7578},{"date":"2024-02-15","close":2388.3582},{"date":"2024-02-16","close":2364.7578},{"date":"2024-02-19","close":2374.198},{"date":"2024-02-20","close":2378.918},{"date":"2024-02-21","close":2350.5974},{"date":"2024-02-22","close":2572.4412},{"date":"2024-02-23","close":2511.0801},{"date":"2024-02-26","close":2440.2788},{"date":"2024-02-27","close":2322.2771},{"date":"2024-02-28","close":2312.8369},{"date":"2024-02-29","close":2293.9565},{"date":"2024-03-04","close":2364.7578},{"date":"2024-03-05","close":2341.1572},{"date":"2024-03-06","close":2303.3967},{"date":"2024-03-07","close":2251.4758},{"date":"2024-03-08","close":2260.916},{"date":"2024-03-11","close":2237.3159},{"date":"2024-03-12","close":2227.8755},{"date":"2024-03-13","close":2251.4758},{"date":"2024-03-14","close":2242.0359},{"date":"2024-03-15","close":2218.4353},{"date":"2024-03-18","close":2227.8755},{"date":"2024-03-19","close":2175.9546},{"date":"2024-03-20","close":2227.8755},{"date":"2024-03-21","close":2232.5955},{"date":"2024-03-22","close":2204.2751},{"date":"2024-03-25","close":2171.2346},{"date":"2024-03-26","close":2161.7944},{"date":"2024-03-27","close":2166.5146},{"date":"2024-03-28","close":2199.5552},{"date":"2024-03-29","close":2157.0745},{"date":"2024-04-01","close":2157.0745},{"date":"2024-04-02","close":2105.1536},{"date":"2024-04-03","close":2076.8333},{"date":"2024-04-04","close":2048.5127},{"date":"2024-04-05","close":2034.3524},{"date":"2024-04-08","close":1991.8717},{"date":"2024-04-09","close":1982.4316},{"date":"2024-04-11","close":2001.312},{"date":"2024-04-12","close":2020.1923},{"date":"2024-04-15","close":1972.9915},{"date":"2024-04-16","close":1939.9509},{"date":"2024-04-17","close":1954.1112},{"date":"2024-04-18","close":1996.5918},{"date":"2024-04-19","close":1954.1112},{"date":"2024-04-22","close":1977.7115},{"date":"2024-04-23","close":1972.9915},{"date":"2024-04-24","close":2020.1923},{"date":"2024-04-25","close":2001.312},{"date":"2024-04-26","close":1996.5918},{"date":"2024-04-29","close":2072.113},{"date":"2024-04-30","close":2086.2732},{"date":"2024-05-02","close":2067.3931},{"date":"2024-05-03","close":2039.0725},{"date":"2024-05-07","close":2067.3931},{"date":"2024-05-08","close":2076.8333},{"date":"2024-05-09","close":2048.5127},{"date":"2024-05-10","close":2067.3931},{"date":"2024-05-13","close":2147.6343},{"date":"2024-05-14","close":2128.7539},{"date":"2024-05-16","close":2138.1941},{"date":"2024-05-17","close":2124.0339},{"date":"2024-05-20","close":2086.2732},{"date":"2024-05-21","close":2152.3545},{"date":"2024-05-22","close":2161.7944},{"date":"2024-05-23","close":2138.1941},{"date":"2024-05-24","close":2147.6343},{"date":"2024-05-27","close":2142.9141},{"date":"2024-05-28","close":2190.1147},{"date":"2024-05-29","close":2204.2751},{"date":"2024-05-30","close":2124.0339},{"date":"2024-05-31","close":2124.0339},{"date":"2024-06-03","close":2166.5146},{"date":"2024-06-04","close":2062.6729},{"date":"2024-06-05","close":2048.5127},{"date":"2024-06-07","close":2015.4722},{"date":"2024-06-10","close":2043.7927},{"date":"2024-06-11","close":2024.9122},{"date":"2024-06-12","close":2015.4722},{"date":"2024-06-13","close":2048.5127},{"date":"2024-06-14","close":2029.6324},{"date":"2024-06-17","close":2057.9529},{"date":"2024-06-18","close":2043.7927},{"date":"2024-06-19","close":2029.6324},{"date":"2024-06-20","close":2081.5532},{"date":"2024-06-21","close":2034.3524},{"date":"2024-06-24","close":2029.6324},{"date":"2024-06-25","close":2053.2327},{"date":"2024-06-26","close":2048.5127},{"date":"2024-06-27","close":1996.5918},{"date":"2024-06-28","close":1987.1517},{"date":"2024-07-01","close":1987.1517},{"date":"2024-07-02","close":1949.3911},{"date":"2024-07-03","close":1958.8313},{"date":"2024-07-04","close":1972.9915},{"date":"2024-07-05","close":1939.9509},{"date":"2024-07-08","close":1972.9915},{"date":"2024-07-09","close":1958.8313},{"date":"2024-07-10","close":1958.8313},{"date":"2024-07-11","close":1977.7115},{"date":"2024-07-12","close":1958.8313},{"date":"2024-07-15","close":1972.9915},{"date":"2024-07-16","close":1977.7115},{"date":"2024-07-17","close":1977.7115},{"date":"2024-07-18","close":1958.8313},{"date":"2024-07-19","close":1958.8313},{"date":"2024-07-22","close":1925.7906},{"date":"2024-07-23","close":1930.5107},{"date":"2024-07-24","close":1925.7906},{"date":"2024-07-25","close":1902.1903},{"date":"2024-07-26","close":1906.9104},{"date":"2024-07-29","close":1916.3506},{"date":"2024-07-30","close":1968.2714},{"date":"2024-07-31","close":1972.9915},{"date":"2024-08-01","close":1982.4316},{"date":"2024-08-02","close":1925.7906},{"date":"2024-08-05","close":1733.2117},{"date":"2024-08-06","close":1804.0127},{"date":"2024-08-07","close":1821.9491},{"date":"2024-08-08","close":1813.453},{"date":"2024-08-09","close":1846.4934},{"date":"2024-08-12","close":1846.4934},{"date":"2024-08-13","close":1835.1653},{"date":"2024-08-14","close":1892.7502},{"date":"2024-08-16","close":1888.03},{"date":"2024-08-19","close":1883.3101},{"date":"2024-08-20","close":1911.6305},{"date":"2024-08-21","close":1888.03},{"date":"2024-08-22","close":1892.7502},{"date":"2024-08-23","close":1874.814},{"date":"2024-08-26","close":1868.2057},{"date":"2024-08-27","close":1865.3738},{"date":"2024-08-28","close":1864.4297},{"date":"2024-08-29","close":1859.7097},{"date":"2024-08-30","close":1876.7019},{"date":"2024-09-02","close":1881.422},{"date":"2024-09-03","close":1902.1903},{"date":"2024-09-04","close":1831.3893},{"date":"2024-09-05","close":1797.4047},{"date":"2024-09-06","close":1766.2522},{"date":"2024-09-09","close":1743.5958},{"date":"2024-09-10","close":1740.7637},{"date":"2024-09-11","close":1733.2117},{"date":"2024-09-12","close":1769.0842},{"date":"2024-09-13","close":1772.8604},{"date":"2024-09-19","close":1773.8043},{"date":"2024-09-20","close":1767.1963},{"date":"2024-09-23","close":1757.756},{"date":"2024-09-24","close":1760.588},{"date":"2024-09-25","close":1777.5803},{"date":"2024-09-26","close":1798.3486},{"date":"2024-09-27","close":1797.4047},{"date":"2024-09-30","close":1773.8043},{"date":"2024-10-02","close":1781.3563},{"date":"2024-10-04","close":1775.6924},{"date":"2024-10-07","close":1794.5726},{"date":"2024-10-08","close":1773.8043},{"date":"2024-10-10","close":1761.5321},{"date":"2024-10-11","close":1770.0283},{"date":"2024-10-14","close":1767.1963},{"date":"2024-10-15","close":1747.3719},{"date":"2024-10-16","close":1736.9877},{"date":"2024-10-17","close":1748.3159},{"date":"2024-10-18","close":1717.1633},{"date":"2024-10-21","close":1731.3236},{"date":"2024-10-22","close":1739.8197},{"date":"2024-10-23","close":1726.6036},{"date":"2024-10-24","close":1691.6749},{"date":"2024-10-25","close":1673.7386},{"date":"2024-10-28","close":1694.507},{"date":"2024-10-29","close":1726.6036},{"date":"2024-10-30","close":1733.2117},{"date":"2024-10-31","close":1729.4357},{"date":"2024-11-01","close":1726.6036},{"date":"2024-11-04","close":1754.924},{"date":"2024-11-05","close":1766.2522},{"date":"2024-11-06","close":1755.868},{"date":"2024-11-07","close":1755.868},{"date":"2024-11-08","close":1765.3082},{"date":"2024-11-11","close":1730.3796},{"date":"2024-11-12","close":1678.4587},{"date":"2024-11-13","close":1605.7697},{"date":"2024-11-14","close":1590.6654},{"date":"2024-11-15","close":1604.8256},{"date":"2024-11-18","close":1621.8179},{"date":"2024-11-19","close":1642.5863},{"date":"2024-11-20","close":1634.0901},{"date":"2024-11-21","close":1632.202},{"date":"2024-11-22","close":1632.202},{"date":"2024-11-25","close":1648.2502},{"date":"2024-11-26","close":1647.3063},{"date":"2024-11-27","close":1649.1943},{"date":"2024-11-28","close":1658.6344},{"date":"2024-11-29","close":1610.4896},{"date":"2024-12-02","close":1590.6654},{"date":"2024-12-03","close":1597.2734},{"date":"2024-12-04","close":1589.7213},{"date":"2024-12-05","close":1567.0649},{"date":"2024-12-06","close":1552.9048},{"date":"2024-12-09","close":1472.6636},{"date":"2024-12-10","close":1508.536},{"date":"2024-12-11","close":1589.7213},{"date":"2024-12-12","close":1599.1616},{"date":"2024-12-13","close":1623.7059},{"date":"2024-12-16","close":1658.6344},{"date":"2024-12-17","close":1662.4105},{"date":"2024-12-18","close":1662.4105},{"date":"2024-12-19","close":1635.978},{"date":"2024-12-20","close":1608.6017},{"date":"2024-12-23","close":1644.4742},{"date":"2024-12-24","close":1656.7463},{"date":"2024-12-26","close":1620.8739},{"date":"2024-12-27","close":1650.0438},{"date":"2024-12-30","close":1671.4351},{"date":"2025-01-02","close":1676.2966},{"date":"2025-01-03","close":1703.5219},{"date":"2025-01-06","close":1767.6957},{"date":"2025-01-07","close":1750.1937},{"date":"2025-01-08","close":1745.332},{"date":"2025-01-09","close":1735.6088},{"date":"2025-01-10","close":1735.6088},{"date":"2025-01-13","close":1729.7748},{"date":"2025-01-14","close":1698.6603},{"date":"2025-01-15","close":1691.854},{"date":"2025-01-16","close":1704.4943},{"date":"2025-01-17","close":1712.2728},{"date":"2025-01-20","close":1740.4705},{"date":"2025-01-21","close":1727.8302},{"date":"2025-01-22","close":1744.3597},{"date":"2025-01-23","close":1749.2214},{"date":"2025-01-24","close":1757.0},{"date":"2025-01-31","close":1750.1937},{"date":"2025-02-03","close":1681.1583},{"date":"2025-02-04","close":1714.2175},{"date":"2025-02-05","close":1711.3005},{"date":"2025-02-06","close":1715.1898},{"date":"2025-02-07","close":1754.083},{"date":"2025-02-10","close":1773.5297},{"date":"2025-02-11","close":1784.2253},{"date":"2025-02-12","close":1765.751},{"date":"2025-02-13","close":1760.8894},{"date":"2025-02-14","close":1781.3083},{"date":"2025-02-17","close":1781.3083},{"date":"2025-02-18","close":1817.2845},{"date":"2025-02-19","close":1821.1738},{"date":"2025-02-20","close":1792.0039},{"date":"2025-02-21","close":1809.5059},{"date":"2025-02-24","close":1800.7549},{"date":"2025-02-25","close":1789.0869},{"date":"2025-02-26","close":1837.7034},{"date":"2025-02-27","close":1856.1777},{"date":"2025-02-28","close":1818.2568},{"date":"2025-03-04","close":1759.917},{"date":"2025-03-05","close":1770.6127},{"date":"2025-03-06","close":1772.5574},{"date":"2025-03-07","close":1751.166},{"date":"2025-03-10","close":1737.5535},{"date":"2025-03-11","close":1717.1345},{"date":"2025-03-12","close":1742.415},{"date":"2025-03-13","close":1721.9962},{"date":"2025-03-14","close":1742.415},{"date":"2025-03-17","close":1733.6642},{"date":"2025-03-18","close":1711.3005},{"date":"2025-03-19","close":1701.5773},{"date":"2025-03-20","close":1694.771},{"date":"2025-03-21","close":1686.02},{"date":"2025-03-24","close":1690.8816},{"date":"2025-03-25","close":1683.103},{"date":"2025-03-26","close":1694.771},{"date":"2025-03-27","close":1686.9923},{"date":"2025-03-28","close":1685.0476},{"date":"2025-03-31","close":1652.9607},{"date":"2025-04-01","close":1690.8816},{"date":"2025-04-02","close":1670.4626},{"date":"2025-04-03","close":1651.0161},{"date":"2025-04-04","close":1669.4904},{"date":"2025-04-07","close":1640.3204},{"date":"2025-04-08","close":1658.7947},{"date":"2025-04-09","close":1643.2374},{"date":"2025-04-10","close":1673.3796},{"date":"2025-04-11","close":1689.9093},{"date":"2025-04-14","close":1692.8263},{"date":"2025-04-15","close":1700.6049},{"date":"2025-04-16","close":1691.854},{"date":"2025-04-17","close":1736.5812},{"date":"2025-04-18","close":1740.4705},{"date":"2025-04-21","close":1746.3044},{"date":"2025-04-22","close":1757.0},{"date":"2025-04-23","close":1789.0869},{"date":"2025-04-24","close":1775.4744},{"date":"2025-04-25","close":1792.0039},{"date":"2025-04-28","close":1816.3121},{"date":"2025-04-29","close":1799.7826},{"date":"2025-04-30","close":1767.6957},{"date":"2025-05-02","close":1764.7787},{"date":"2025-05-07","close":1768.668},{"date":"2025-05-08","close":1814.3676},{"date":"2025-05-09","close":1808.5336},{"date":"2025-05-12","close":1823.1185},{"date":"2025-05-13","close":1813.3951},{"date":"2025-05-14","close":1799.7826},{"date":"2025-05-15","close":1792.0039},{"date":"2025-05-16","close":1792.9762},{"date":"2025-05-19","close":1786.1699},{"date":"2025-05-20","close":1800.7549},{"date":"2025-05-21","close":1780.3359},{"date":"2025-05-22","close":1781.3083},{"date":"2025-05-23","close":1785.1976},{"date":"2025-05-26","close":1815.3398},{"date":"2025-05-27","close":1813.3951},{"date":"2025-05-28","close":1829.9248},{"date":"2025-05-29","close":1837.7034},{"date":"2025-05-30","close":1835.7588},{"date":"2025-06-02","close":1836.7311},{"date":"2025-06-04","close":1859.0947},{"date":"2025-06-05","close":1917.4344},{"date":"2025-06-09","close":1936.8811},{"date":"2025-06-10","close":1925.2131},{"date":"2025-06-11","close":1932.9917},{"date":"2025-06-12","close":1935.9087},{"date":"2025-06-13","close":1893.1262},{"date":"2025-06-16","close":1905.7665},{"date":"2025-06-17","close":1907.7112},{"date":"2025-06-18","close":1912.5729},{"date":"2025-06-19","close":1926.1854},{"date":"2025-06-20","close":1929.1024},{"date":"2025-06-23","close":1904.7942},{"date":"2025-06-24","close":1935.9087},{"date":"2025-06-25","close":1949.5214},{"date":"2025-06-26","close":1973.8296},{"date":"2025-06-27","close":1944.6597},{"date":"2025-06-30","close":1954.3831},{"date":"2025-07-01","close":1973.8296},{"date":"2025-07-02","close":1964.1063},{"date":"2025-07-03","close":1968.9679},{"date":"2025-07-04","close":1959.2446},{"date":"2025-07-07","close":1939.7981},{"date":"2025-07-08","close":1944.6597},{"date":"2025-07-09","close":1949.5214},{"date":"2025-07-10","close":1949.5214},{"date":"2025-07-11","close":1944.6597},{"date":"2025-07-14","close":1964.1063},{"date":"2025-07-15","close":1964.1063},{"date":"2025-07-16","close":1942.7151},{"date":"2025-07-17","close":1954.3831},{"date":"2025-07-18","close":1954.3831},{"date":"2025-07-21","close":1925.2131},{"date":"2025-07-22","close":1920.3514},{"date":"2025-07-23","close":1909.6559},{"date":"2025-07-24","close":1869.7903},{"date":"2025-07-25","close":1848.399},{"date":"2025-07-28","close":1871.735},{"date":"2025-07-29","close":1860.067},{"date":"2025-07-30","close":1875.6243},{"date":"2025-07-31","close":1866.8733},{"date":"2025-08-01","close":1832.8418},{"date":"2025-08-04","close":1825.0631},{"date":"2025-08-05","close":1847.4268},{"date":"2025-08-06","close":1851.316},{"date":"2025-08-07","close":1855.2053},{"date":"2025-08-08","close":1867.8457},{"date":"2025-08-11","close":1869.7903},{"date":"2025-08-12","close":1878.5413},{"date":"2025-08-13","close":1882.4305},{"date":"2025-08-14","close":1866.8733},{"date":"2025-08-18","close":1832.8418},{"date":"2025-08-19","close":1842.5651},{"date":"2025-08-20","close":1830.8971},{"date":"2025-08-21","close":1835.7588},{"date":"2025-08-22","close":1835.7588},{"date":"2025-08-25","close":1835.7588},{"date":"2025-08-26","close":1836.7311},{"date":"2025-08-27","close":1834.7864},{"date":"2025-08-28","close":1834.7864},{"date":"2025-08-29","close":1823.1185},{"date":"2025-09-01","close":1794.9209},{"date":"2025-09-02","close":1806.5889},{"date":"2025-09-03","close":1835.7588},{"date":"2025-09-04","close":1834.7864},{"date":"2025-09-05","close":1836.7311},{"date":"2025-09-08","close":1827.9801},{"date":"2025-09-09","close":1827.0078},{"date":"2025-09-10","close":1829.9248},{"date":"2025-09-11","close":1827.0078},{"date":"2025-09-12","close":1835.7588},{"date":"2025-09-15","close":1837.7034},{"date":"2025-09-16","close":1851.316},{"date":"2025-09-17","close":1843.5374},{"date":"2025-09-18","close":1847.4268},{"date":"2025-09-19","close":1933.0},{"date":"2025-09-22","close":1886.3199},{"date":"2025-09-23","close":1876.5967},{"date":"2025-09-24","close":1873.6797},{"date":"2025-09-25","close":1853.2607},{"date":"2025-09-26","close":1843.5374},{"date":"2025-09-29","close":1844.5098},{"date":"2025-09-30","close":1834.7864},{"date":"2025-10-01","close":1839.6481},{"date":"2025-10-02","close":1865.901},{"date":"2025-10-10","close":1871.735},{"date":"2025-10-13","close":1872.7073},{"date":"2025-10-14","close":1908.6835},{"date":"2025-10-15","close":1949.5214},{"date":"2025-10-16","close":1923.2684},{"date":"2025-10-17","close":1923.2684},{"date":"2025-10-20","close":1915.4899},{"date":"2025-10-21","close":1901.8772},{"date":"2025-10-22","close":1921.3239},{"date":"2025-10-23","close":1931.0471},{"date":"2025-10-24","close":1916.4622},{"date":"2025-10-27","close":1925.2131},{"date":"2025-10-28","close":1905.7665},{"date":"2025-10-29","close":1925.2131},{"date":"2025-10-30","close":1892.1539},{"date":"2025-10-31","close":1860.067},{"date":"2025-11-03","close":1831.8695},{"date":"2025-11-04","close":1800.7549},{"date":"2025-11-05","close":1740.4705},{"date":"2025-11-06","close":1784.2253},{"date":"2025-11-07","close":1761.8617},{"date":"2025-11-10","close":1770.6127},{"date":"2025-11-11","close":1764.7787},{"date":"2025-11-12","close":1775.4744},{"date":"2025-11-13","close":1784.2253},{"date":"2025-11-14","close":1791.0316},{"date":"2025-11-17","close":1762.834},{"date":"2025-11-18","close":1769.6404},{"date":"2025-11-19","close":1767.6957},{"date":"2025-11-20","close":1789.0869},{"date":"2025-11-21","close":1767.6957},{"date":"2025-11-24","close":1818.2568},{"date":"2025-11-25","close":1762.834},{"date":"2025-11-26","close":1755.0554},{"date":"2025-11-27","close":1749.2214},{"date":"2025-11-28","close":1782.2806},{"date":"2025-12-01","close":1769.6404},{"date":"2025-12-02","close":1772.5574},{"date":"2025-12-03","close":1767.6957},{"date":"2025-12-04","close":1767.6957},{"date":"2025-12-05","close":1776.4467},{"date":"2025-12-08","close":1775.4744},{"date":"2025-12-09","close":1764.7787},{"date":"2025-12-10","close":1767.6957},{"date":"2025-12-11","close":1768.668},{"date":"2025-12-12","close":1765.751},{"date":"2025-12-15","close":1760.8894},{"date":"2025-12-16","close":1754.083},{"date":"2025-12-17","close":1757.0},{"date":"2025-12-18","close":1759.917},{"date":"2025-12-19","close":1763.8064},{"date":"2025-12-22","close":1763.8064},{"date":"2025-12-23","close":1755.0554},{"date":"2025-12-24","close":1756.0277},{"date":"2025-12-26","close":1757.0},{"date":"2025-12-29","close":1801.0},{"date":"2025-12-30","close":1802.0},{"date":"2026-01-02","close":1805.0},{"date":"2026-01-05","close":1806.0},{"date":"2026-01-06","close":1800.0},{"date":"2026-01-07","close":1792.0},{"date":"2026-01-08","close":1798.0},{"date":"2026-01-09","close":1832.0},{"date":"2026-01-12","close":1820.0},{"date":"2026-01-13","close":1902.0},{"date":"2026-01-14","close":1868.0},{"date":"2026-01-15","close":1860.0},{"date":"2026-01-16","close":1818.0},{"date":"2026-01-19","close":1829.0},{"date":"2026-01-20","close":1847.0},{"date":"2026-01-21","close":1847.0},{"date":"2026-01-22","close":1841.0},{"date":"2026-01-23","close":1885.0},{"date":"2026-01-26","close":1892.0},{"date":"2026-01-27","close":1881.0},{"date":"2026-01-28","close":1895.0},{"date":"2026-01-29","close":1905.0},{"date":"2026-01-30","close":1931.0},{"date":"2026-02-02","close":1939.0},{"date":"2026-02-03","close":1939.0},{"date":"2026-02-04","close":1970.0},{"date":"2026-02-05","close":1948.0},{"date":"2026-02-06","close":1938.0},{"date":"2026-02-09","close":1945.0},{"date":"2026-02-10","close":1927.0},{"date":"2026-02-11","close":1919.0},{"date":"2026-02-12","close":1960.0},{"date":"2026-02-13","close":1950.0},{"date":"2026-02-19","close":1989.0},{"date":"2026-02-20","close":1971.0},{"date":"2026-02-23","close":2005.0},{"date":"2026-02-24","close":2065.0},{"date":"2026-02-25","close":2080.0},{"date":"2026-02-26","close":2035.0},{"date":"2026-02-27","close":1925.0},{"date":"2026-03-03","close":1925.0},{"date":"2026-03-04","close":1763.0},{"date":"2026-03-05","close":1881.0},{"date":"2026-03-06","close":1935.0},{"date":"2026-03-09","close":1857.0},{"date":"2026-03-10","close":1995.0},{"date":"2026-03-11","close":2060.0},{"date":"2026-03-12","close":2060.0},{"date":"2026-03-13","close":2080.0},{"date":"2026-03-16","close":2050.0},{"date":"2026-03-17","close":2080.0},{"date":"2026-03-18","close":2100.0},{"date":"2026-03-19","close":2065.0},{"date":"2026-03-20","close":2130.0},{"date":"2026-03-23","close":2015.0},{"date":"2026-03-24","close":2615.0},{"date":"2026-03-25","close":3395.0},{"date":"2026-03-26","close":3175.0},{"date":"2026-03-27","close":3175.0},{"date":"2026-03-30","close":3115.0},{"date":"2026-03-31","close":2735.0},{"date":"2026-04-01","close":3310.0},{"date":"2026-04-02","close":3430.0},{"date":"2026-04-03","close":4455.0},{"date":"2026-04-06","close":5790.0},{"date":"2026-04-07","close":7520.0},{"date":"2026-04-08","close":8100.0},{"date":"2026-04-09","close":10530.0},{"date":"2026-04-10","close":10530.0},{"date":"2026-04-13","close":13680.0},{"date":"2026-04-14","close":13680.0},{"date":"2026-04-15","close":17780.0},{"date":"2026-04-16","close":12900.0},{"date":"2026-04-17","close":13810.0},{"date":"2026-04-20","close":12900.0},{"date":"2026-04-21","close":11970.0},{"date":"2026-04-22","close":11270.0},{"date":"2026-04-23","close":10490.0},{"date":"2026-04-24","close":10170.0},{"date":"2026-04-27","close":11750.0},{"date":"2026-04-28","close":10580.0},{"date":"2026-04-29","close":10630.0},{"date":"2026-04-30","close":10110.0},{"date":"2026-05-04","close":10430.0},{"date":"2026-05-06","close":10490.0},{"date":"2026-05-07","close":10780.0},{"date":"2026-05-08","close":11210.0},{"date":"2026-05-11","close":13200.0},{"date":"2026-05-12","close":12610.0},{"date":"2026-05-13","close":11250.0},{"date":"2026-05-14","close":11870.0},{"date":"2026-05-15","close":10700.0},{"date":"2026-05-18","close":10800.0},{"date":"2026-05-19","close":9580.0},{"date":"2026-05-20","close":12450.0},{"date":"2026-05-21","close":13700.0},{"date":"2026-05-22","close":13130.0},{"date":"2026-05-26","close":13500.0},{"date":"2026-05-27","close":12400.0},{"date":"2026-05-28","close":11200.0},{"date":"2026-05-29","close":10580.0},{"date":"2026-06-01","close":9600.0},{"date":"2026-06-02","close":8900.0},{"date":"2026-06-04","close":9680.0},{"date":"2026-06-05","close":8720.0},{"date":"2026-06-08","close":7760.0},{"date":"2026-06-09","close":9190.0},{"date":"2026-06-10","close":8660.0},{"date":"2026-06-11","close":9090.0},{"date":"2026-06-12","close":9300.0},{"date":"2026-06-15","close":9000.0},{"date":"2026-06-16","close":10710.0},{"date":"2026-06-17","close":10240.0},{"date":"2026-06-18","close":9930.0},{"date":"2026-06-19","close":8910.0},{"date":"2026-06-22","close":8290.0},{"date":"2026-06-23","close":7370.0},{"date":"2026-06-24","close":7420.0},{"date":"2026-06-25","close":7030.0},{"date":"2026-06-26","close":6400.0},{"date":"2026-06-29","close":6700.0},{"date":"2026-06-30","close":6640.0},{"date":"2026-07-01","close":6830.0},{"date":"2026-07-02","close":5970.0},{"date":"2026-07-03","close":6260.0},{"date":"2026-07-06","close":5970.0},{"date":"2026-07-07","close":5690.0},{"date":"2026-07-08","close":5230.0},{"date":"2026-07-09","close":5640.0},{"date":"2026-07-10","close":6700.0},{"date":"2026-07-13","close":6060.0},{"date":"2026-07-14","close":6060.0},{"date":"2026-07-15","close":6490.0},{"date":"2026-07-16","close":5810.0},{"date":"2026-07-20","close":5480.0},{"date":"2026-07-21","close":5720.0},{"date":"2026-07-22","close":5900.0},{"date":"2026-07-23","close":6060.0},{"date":"2026-07-24","close":5700.0},{"date":"2026-07-27","close":5670.0},{"date":"2026-07-28","close":5120.0},{"date":"2026-07-29","close":4500.0},{"date":"2026-07-30","close":4365.0},{"date":"2026-07-31","close":5190.0},{"date":"2026-08-03","close":5430.0},{"date":"2026-08-04","close":5820.0},{"date":"2026-08-05","close":7060.0},{"date":"2026-08-06","close":6790.0},{"date":"2026-08-07","close":7810.0},{"date":"2026-08-10","close":8910.0},{"date":"2026-08-11","close":8690.0},{"date":"2026-08-12","close":9060.0},{"date":"2026-08-13","close":8710.0},{"date":"2026-08-14","close":8520.0},{"date":"2026-08-18","close":8170.0},{"date":"2026-08-19","close":7940.0},{"date":"2026-08-20","close":8290.0},{"date":"2026-08-21","close":7940.0},{"date":"2026-08-24","close":7540.0},{"date":"2026-08-25","close":7640.0},{"date":"2026-08-26","close":7610.0},{"date":"2026-08-27","close":7880.0},{"date":"2026-08-28","close":7510.0},{"date":"2026-08-31","close":7500.0},{"date":"2026-09-01","close":7310.0},{"date":"2026-09-02","close":7170.0},{"date":"2026-09-03","close":6880.0},{"date":"2026-09-04","close":7070.0},{"date":"2026-09-07","close":7090.0},{"date":"2026-09-08","close":8180.0},{"date":"2026-09-09","close":8220.0},{"date":"2026-09-10","close":8050.0},{"date":"2026-09-11","close":7900.0},{"date":"2026-09-14","close":10270.0},{"date":"2026-09-15","close":10720.0},{"date":"2026-09-16","close":10590.0},{"date":"2026-09-17","close":10200.0},{"date":"2026-09-18","close":10560.0},{"date":"2026-09-21","close":10980.0},{"date":"2026-09-22","close":10200.0},{"date":"2026-09-23","close":9880.0},{"date":"2026-09-28","close":9600.0},{"date":"2026-09-29","close":9450.0},{"date":"2026-09-30","close":9560.0},{"date":"2026-10-01","close":9570.0},{"date":"2026-10-02","close":9820.0},{"date":"2026-10-06","close":10330.0},{"date":"2026-10-07","close":10570.0},{"date":"2026-10-08","close":10670.0},{"date":"2026-10-12","close":9390.0},{"date":"2026-10-13","close":9260.0},{"date":"2026-10-14","close":8740.0},{"date":"2026-10-15","close":7670.0},{"date":"2026-10-16","close":8290.0},{"date":"2026-10-19","close":8380.0},{"date":"2026-10-20","close":7600.0},{"date":"2026-10-21","close":8110.0},{"date":"2026-10-22","close":7450.0},{"date":"2026-10-23","close":7230.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":58433.0,"foreign_net":-57282.0,"institution_net":-1151.0},{"date":"2026-10-21","retail_net":69348.0,"foreign_net":-69074.0,"institution_net":-274.0},{"date":"2026-10-20","retail_net":5421.0,"foreign_net":-5609.0,"institution_net":188.0},{"date":"2026-10-19","retail_net":-30850.0,"foreign_net":31598.0,"institution_net":-748.0},{"date":"2026-10-16","retail_net":708.0,"foreign_net":-6177.0,"institution_net":5469.0},{"date":"2026-10-15","retail_net":-200984.0,"foreign_net":198980.0,"institution_net":2004.0},{"date":"2026-10-14","retail_net":144412.0,"foreign_net":-146538.0,"institution_net":2126.0},{"date":"2026-10-13","retail_net":-140895.0,"foreign_net":140823.0,"institution_net":72.0},{"date":"2026-10-12","retail_net":126716.0,"foreign_net":-135377.0,"institution_net":8661.0},{"date":"2026-10-08","retail_net":65427.0,"foreign_net":-64611.0,"institution_net":-816.0},{"date":"2026-10-07","retail_net":-17276.0,"foreign_net":17795.0,"institution_net":-519.0},{"date":"2026-10-06","retail_net":-65808.0,"foreign_net":65825.0,"institution_net":-17.0},{"date":"2026-10-02","retail_net":61683.0,"foreign_net":-61610.0,"institution_net":-73.0},{"date":"2026-10-01","retail_net":-58636.0,"foreign_net":58691.0,"institution_net":-55.0},{"date":"2026-09-30","retail_net":62377.0,"foreign_net":-62370.0,"institution_net":-7.0},{"date":"2026-09-29","retail_net":-96582.0,"foreign_net":97100.0,"institution_net":-518.0},{"date":"2026-09-28","retail_net":-44829.0,"foreign_net":46002.0,"institution_net":-1173.0},{"date":"2026-09-23","retail_net":-47746.0,"foreign_net":47672.0,"institution_net":74.0},{"date":"2026-09-22","retail_net":-17134.0,"foreign_net":15026.0,"institution_net":2108.0},{"date":"2026-09-21","retail_net":251031.0,"foreign_net":-250627.0,"institution_net":-404.0},{"date":"2026-09-18","retail_net":-82384.0,"foreign_net":77799.0,"institution_net":4585.0},{"date":"2026-09-17","retail_net":146940.0,"foreign_net":-138705.0,"institution_net":-8235.0},{"date":"2026-09-16","retail_net":455669.0,"foreign_net":-458271.0,"institution_net":2602.0},{"date":"2026-09-15","retail_net":-764329.0,"foreign_net":762032.0,"institution_net":2297.0},{"date":"2026-09-14","retail_net":-120202.0,"foreign_net":121145.0,"institution_net":-943.0},{"date":"2026-09-11","retail_net":139841.0,"foreign_net":-161244.0,"institution_net":21403.0},{"date":"2026-09-10","retail_net":-100272.0,"foreign_net":100349.0,"institution_net":-77.0},{"date":"2026-09-09","retail_net":16325.0,"foreign_net":-15490.0,"institution_net":-835.0},{"date":"2026-09-08","retail_net":31164.0,"foreign_net":-27381.0,"institution_net":-3783.0},{"date":"2026-09-07","retail_net":111836.0,"foreign_net":-108676.0,"institution_net":-3160.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":58433.0,"foreign_net":-57282.0,"institution_net":-1151.0},"d3":{"retail_net":133202.0,"foreign_net":-131965.0,"institution_net":-1237.0},"d7":{"retail_net":46488.0,"foreign_net":-54102.0,"institution_net":7614.0},"d14":{"retail_net":17699.0,"foreign_net":-32566.0,"institution_net":14867.0},"d30":{"retail_net":-40596.0,"foreign_net":11795.0,"institution_net":28801.0}},"analysis":"최근 5일 외국인 순매수 -10.65만, 기관 순매수 3484.00. 30일 누적: 외국인 1.18만, 기관 2.88만.","foreign_flow":-106544.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":3484.0},"insider_trades":[],"price_analysis":{"current":7280.0,"low_30d":7020.0,"support":7537.0,"high_30d":12190.0,"change_1d":-2.3,"change_7d":-12.1,"change_30d":-9.9,"resistance":11673.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.81,"per":22.28,"quarter":"2024-Q2"},{"pbr":0.73,"per":34.94,"quarter":"2024-Q3"},{"pbr":0.67,"per":9.3,"quarter":"2024-Q4"},{"pbr":0.66,"per":10.16,"quarter":"2025-Q1"},{"pbr":0.79,"per":29.29,"quarter":"2025-Q2"},{"pbr":0.74,"per":13.81,"quarter":"2025-Q3"},{"pbr":0.72,"per":25.45,"quarter":"2025-Q4"},{"pbr":1.08,"per":27.27,"quarter":"2026-Q1"},{"pbr":2.6,"per":35.56,"quarter":"2026-Q2"},{"pbr":1.72,"per":38.99,"quarter":"현재"}],"timeline":[{"close":1987.1517,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1773.8043,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1671.4351,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1652.9607,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1954.3831,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1834.7864,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1802.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2735.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6640.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.98,"pbr_5y_low":0.66,"per_5y_avg":23.12,"per_5y_low":9.3,"current_pbr":1.72,"current_per":38.99,"pbr_5y_high":2.6,"per_5y_high":35.56,"pbr_5y_median":0.74,"per_5y_median":25.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":100.0,"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":["추가 분석 필요"],"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":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.8%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 39.47x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.08,"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":14.2,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.81,"per":22.28,"close":1987.1517,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":34.94,"close":1773.8043,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.67,"per":9.3,"close":1671.4351,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":10.16,"close":1652.9607,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.79,"per":29.29,"close":1954.3831,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.74,"per":13.81,"close":1834.7864,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":25.45,"close":1802.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.08,"per":27.27,"close":2735.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.6,"per":35.56,"close":6640.0,"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":"39.5배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":44.98,"pbr":null,"per":null,"roa":0.009796144460556414,"roe":0.01062256864868484,"revenue":36825118535.0,"market_cap":null,"net_income":2606483154.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14202319395195398,"total_assets":266072347595.0,"total_equity":245372210828.0,"profit_margin":0.07078003432691463,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1302341752.0,"operating_margin":0.03536558207578353},{"eps":69.2,"pbr":2.5,"per":163.97,"roa":0.01567502344006496,"roe":0.017011171618984782,"revenue":34472331202.0,"market_cap":693600000000.0,"net_income":4130497111.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1355580595236589,"total_assets":263508193579.0,"total_equity":242810854156.0,"profit_margin":0.11982064940129024,"dividend_yield":0.42,"fiscal_quarter":"Q1","operating_income":674692723.0,"operating_margin":0.019572007446971153},{"eps":27.634968583228556,"pbr":null,"per":null,"roa":0.006385804645523991,"roe":0.006840570618601079,"revenue":29536913394.0,"market_cap":null,"net_income":1649408500.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09127081069844031,"total_assets":258292978185.0,"total_equity":241121478304.0,"profit_margin":0.05584227701785027,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1813733316.0,"operating_margin":-0.061405648308818686},{"eps":44.9068239477464,"pbr":null,"per":null,"roa":0.009787971435027213,"roe":0.010782412812222095,"revenue":33017772332.0,"market_cap":null,"net_income":2579711888.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12233800958416519,"total_assets":263559400957.0,"total_equity":239251819878.0,"profit_margin":0.07813100962901146,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":38579881.0,"operating_margin":0.0011684580235175146},{"eps":-41.452452874842834,"pbr":null,"per":null,"roa":-0.009054749424667892,"roe":-0.009939983981000357,"revenue":34674239526.0,"market_cap":null,"net_income":-2351886104.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14484823874028863,"total_assets":259740606139.0,"total_equity":236608641271.0,"profit_margin":-0.06782805149155385,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1116841654.0,"operating_margin":0.03220955006562009},{"eps":39.72526733839105,"pbr":null,"per":null,"roa":0.008849264754016293,"roe":0.009826377984258068,"revenue":35456352389.0,"market_cap":null,"net_income":2349294856.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16832898470547744,"total_assets":265479101519.0,"total_equity":239080448540.0,"profit_margin":0.06625878573817555,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1863015251.0,"operating_margin":0.052543906111954794},{"eps":89.65210199659884,"pbr":null,"per":null,"roa":0.0205148803981036,"roe":0.0223661864823907,"revenue":31847788634.0,"market_cap":null,"net_income":5350935668.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10110668078104403,"total_assets":260831921228.0,"total_equity":239242200373.0,"profit_margin":0.16801592504565477,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-967083117.0,"operating_margin":-0.03036578545888625},{"eps":-21.200775529295832,"pbr":null,"per":null,"roa":-0.004941584052575089,"roe":-0.005399990583071473,"revenue":33474903958.0,"market_cap":null,"net_income":-1265380102.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14260611695822809,"total_assets":256067707953.0,"total_equity":234330057161.0,"profit_margin":-0.03780085832621465,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":612234123.0,"operating_margin":0.018289346663045027},{"eps":54.45526326166485,"pbr":null,"per":null,"roa":0.012578186366324434,"roe":0.01379306178232421,"revenue":34133859715.0,"market_cap":null,"net_income":3250192734.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16061708581378928,"total_assets":258399155438.0,"total_equity":235639685031.0,"profit_margin":0.0952190218491967,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1458218324.0,"operating_margin":0.04272058115242067},{"eps":56.72734093370051,"pbr":null,"per":null,"roa":0.012805640152686716,"roe":0.014135903361247945,"revenue":30732638022.0,"market_cap":null,"net_income":3284380267.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1410554965016924,"total_assets":256479194155.0,"total_equity":232343146601.0,"profit_margin":0.10686945470313587,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":369673054.0,"operating_margin":0.012028679533965456},{"eps":-39.21596046180413,"pbr":null,"per":null,"roa":-0.009318504875067772,"roe":-0.010109608827218118,"revenue":28062371281.0,"market_cap":null,"net_income":-2340626454.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0637037315235855,"total_assets":251180472123.0,"total_equity":231524927819.0,"profit_margin":-0.08340800677755811,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2738504269.0,"operating_margin":-0.09758634584291673},{"eps":17.22878729884801,"pbr":null,"per":null,"roa":0.00418125305655106,"roe":0.004515329253189256,"revenue":31912248799.0,"market_cap":null,"net_income":1028309771.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09927811070147079,"total_assets":245933397738.0,"total_equity":227737494508.0,"profit_margin":0.03222304317933943,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-885310064.0,"operating_margin":-0.02774201434615733}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":89.1954,"per":22.28,"date":"2024-06","close":1987.15,"source":"reported"},{"eps":89.1954,"per":22.12,"date":"2024-07","close":1972.99,"source":"reported"},{"eps":89.1954,"per":21.04,"date":"2024-08","close":1876.7,"source":"reported"},{"eps":50.7659,"per":34.94,"date":"2024-09","close":1773.8,"source":"reported"},{"eps":50.7659,"per":34.07,"date":"2024-10","close":1729.44,"source":"reported"},{"eps":50.7659,"per":31.72,"date":"2024-11","close":1610.49,"source":"reported"},{"eps":179.6339,"per":9.3,"date":"2024-12","close":1671.44,"source":"reported"},{"eps":179.6339,"per":9.74,"date":"2025-01","close":1750.19,"source":"reported"},{"eps":179.6339,"per":10.12,"date":"2025-02","close":1818.26,"source":"reported"},{"eps":162.6319,"per":10.16,"date":"2025-03","close":1652.96,"source":"reported"},{"eps":162.6319,"per":10.87,"date":"2025-04","close":1767.7,"source":"reported"},{"eps":162.6319,"per":11.29,"date":"2025-05","close":1835.76,"source":"reported"},{"eps":66.7241,"per":29.29,"date":"2025-06","close":1954.38,"source":"reported"},{"eps":66.7241,"per":27.98,"date":"2025-07","close":1866.87,"source":"reported"},{"eps":66.7241,"per":27.32,"date":"2025-08","close":1823.12,"source":"reported"},{"eps":132.8317,"per":13.81,"date":"2025-09","close":1834.79,"source":"reported"},{"eps":132.8317,"per":14.0,"date":"2025-10","close":1860.07,"source":"reported"},{"eps":132.8317,"per":13.42,"date":"2025-11","close":1782.28,"source":"reported"},{"eps":70.8146,"per":25.45,"date":"2025-12","close":1802.0,"source":"reported"},{"eps":70.8146,"per":27.27,"date":"2026-01","close":1931.0,"source":"reported"},{"eps":70.8146,"per":27.18,"date":"2026-02","close":1925.0,"source":"reported"},{"eps":100.2893,"per":27.27,"date":"2026-03","close":2735.0,"source":"reported"},{"eps":100.2893,"per":100.81,"date":"2026-04","close":10110.0,"source":"reported"},{"eps":100.2893,"per":105.49,"date":"2026-05","close":10580.0,"source":"reported"},{"eps":186.7218,"per":35.56,"date":"2026-06","close":6640.0,"source":"reported"},{"eps":186.7218,"per":27.8,"date":"2026-07","close":5190.0,"source":"reported"},{"eps":186.7218,"per":40.17,"date":"2026-08","close":7500.0,"source":"reported"},{"eps":186.7218,"per":51.2,"date":"2026-09","close":9560.0,"source":"reported"},{"eps":186.7218,"per":38.72,"date":"2026-10","close":7230.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.67,"std":22.6,"count":29,"current":38.72,"lower_1sd":7.07,"upper_1sd":52.27},"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":"광전자","phase":"above-fold","symbol_resolved":true}