{"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":"2026-10-23T09:47:50.183075+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.3,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-145.4,"direction":"higher_better","percentile":9}],"summary":"매출 +24.3%","percentile":40},"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":31.2,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.5,"direction":"higher_better","percentile":32}],"summary":"RSI 31","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.16x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.98,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":28.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.28,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 4.0x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"부국철강(026940)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 396.40억. 현재가 1,982원, 전일 대비 -0.6%, 30일 -11.5%. PER 19.2배 / ROE 0.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8.79만, 기관 순매수 98.00.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.87,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.87%","value_pct":2.87},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":55.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 55%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.87},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":-35.2923287028525,"grade":"F","trend":"하락","atr_14":106.14285714285714,"rsi_14":31.156716417910445,"sma_20":2079.55,"sma_60":2089.8,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-35.29)가 시그널선(-27.82)을 하회합니다(데드크로스). 현재가가 SMA20(2080)과 SMA60(2090) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1979~2180 (현재 위치 2%).","bb_lower":1978.9826593769133,"bb_upper":2180.1173406230873,"macd_signal":-27.816938695114505},"change_pct":-1.15,"chart_data":[{"date":"2024-10-23","open":2342,"high":2352,"low":2319,"close":2352,"volume":8982,"rsi_14":23.08,"sma_20":2622.25,"sma_60":2616.17,"sma_120":2824.33},{"date":"2024-10-24","open":2314,"high":2338,"low":2291,"close":2291,"volume":46998,"rsi_14":17.19,"sma_20":2618.0,"sma_60":2609.25,"sma_120":2819.54},{"date":"2024-10-25","open":2305,"high":2333,"low":2300,"close":2310,"volume":19459,"rsi_14":20.9,"sma_20":2612.75,"sma_60":2603.0,"sma_120":2814.92},{"date":"2024-10-28","open":2300,"high":2338,"low":2291,"close":2319,"volume":25662,"rsi_14":23.53,"sma_20":2606.25,"sma_60":2597.75,"sma_120":2810.54},{"date":"2024-10-29","open":2319,"high":2352,"low":2305,"close":2328,"volume":18247,"rsi_14":26.09,"sma_20":2599.5,"sma_60":2592.33,"sma_120":2805.88},{"date":"2024-10-30","open":2324,"high":2333,"low":2282,"close":2328,"volume":23092,"rsi_14":26.09,"sma_20":2593.25,"sma_60":2586.75,"sma_120":2801.0},{"date":"2024-10-31","open":2328,"high":2338,"low":2291,"close":2324,"volume":19878,"rsi_14":18.75,"sma_20":2584.75,"sma_60":2581.83,"sma_120":2796.12},{"date":"2024-11-01","open":2291,"high":2333,"low":2291,"close":2310,"volume":14872,"rsi_14":18.18,"sma_20":2575.25,"sma_60":2576.25,"sma_120":2791.08},{"date":"2024-11-04","open":2314,"high":2352,"low":2310,"close":2347,"volume":16671,"rsi_14":27.78,"sma_20":2567.5,"sma_60":2570.83,"sma_120":2786.25},{"date":"2024-11-05","open":2356,"high":2361,"low":2328,"close":2356,"volume":24051,"rsi_14":31.43,"sma_20":2560.5,"sma_60":2567.42,"sma_120":2781.33},{"date":"2024-11-06","open":2356,"high":2375,"low":2319,"close":2324,"volume":49880,"rsi_14":29.73,"sma_20":2552.0,"sma_60":2568.58,"sma_120":2775.83},{"date":"2024-11-07","open":2292,"high":2324,"low":2246,"close":2324,"volume":38812,"rsi_14":43.28,"sma_20":2545.25,"sma_60":2568.83,"sma_120":2771.0},{"date":"2024-11-08","open":2370,"high":2417,"low":2361,"close":2394,"volume":31488,"rsi_14":52.86,"sma_20":2539.0,"sma_60":2568.75,"sma_120":2766.17},{"date":"2024-11-11","open":2417,"high":2417,"low":2324,"close":2338,"volume":34675,"rsi_14":50.68,"sma_20":2530.0,"sma_60":2567.83,"sma_120":2760.21},{"date":"2024-11-12","open":2310,"high":2328,"low":2244,"close":2254,"volume":80999,"rsi_14":37.93,"sma_20":2517.0,"sma_60":2564.5,"sma_120":2753.58},{"date":"2024-11-13","open":2226,"high":2277,"low":2174,"close":2179,"volume":79736,"rsi_14":36.67,"sma_20":2501.0,"sma_60":2559.0,"sma_120":2747.0},{"date":"2024-11-14","open":2188,"high":2198,"low":2170,"close":2188,"volume":24782,"rsi_14":35.23,"sma_20":2486.25,"sma_60":2554.08,"sma_120":2740.04},{"date":"2024-11-15","open":2146,"high":2310,"low":2142,"close":2216,"volume":165597,"rsi_14":38.04,"sma_20":2476.5,"sma_60":2549.67,"sma_120":2733.25},{"date":"2024-11-18","open":2240,"high":2286,"low":2207,"close":2240,"volume":95684,"rsi_14":40.0,"sma_20":2469.25,"sma_60":2545.83,"sma_120":2727.21},{"date":"2024-11-19","open":2221,"high":2249,"low":2202,"close":2249,"volume":40290,"rsi_14":41.24,"sma_20":2464.75,"sma_60":2542.17,"sma_120":2721.62},{"date":"2024-11-20","open":2212,"high":2240,"low":2188,"close":2188,"volume":83858,"rsi_14":36.7,"sma_20":2456.0,"sma_60":2536.75,"sma_120":2715.83},{"date":"2024-11-21","open":2202,"high":2212,"low":2184,"close":2207,"volume":35549,"rsi_14":40.0,"sma_20":2451.5,"sma_60":2531.75,"sma_120":2710.04},{"date":"2024-11-22","open":2221,"high":2258,"low":2212,"close":2249,"volume":45923,"rsi_14":40.54,"sma_20":2448.25,"sma_60":2528.08,"sma_120":2704.58},{"date":"2024-11-25","open":2249,"high":2310,"low":2216,"close":2216,"volume":111990,"rsi_14":37.07,"sma_20":2442.75,"sma_60":2524.33,"sma_120":2698.83},{"date":"2024-11-26","open":2207,"high":2277,"low":2207,"close":2258,"volume":65482,"rsi_14":44.07,"sma_20":2439.0,"sma_60":2521.58,"sma_120":2693.75},{"date":"2024-11-27","open":2258,"high":2282,"low":2249,"close":2282,"volume":53464,"rsi_14":43.1,"sma_20":2436.5,"sma_60":2519.17,"sma_120":2688.96},{"date":"2024-11-28","open":2286,"high":2296,"low":2258,"close":2272,"volume":28300,"rsi_14":38.18,"sma_20":2433.75,"sma_60":2517.33,"sma_120":2683.0},{"date":"2024-11-29","open":2272,"high":2286,"low":2160,"close":2221,"volume":61282,"rsi_14":38.53,"sma_20":2429.0,"sma_60":2515.0,"sma_120":2676.92},{"date":"2024-12-02","open":2216,"high":2221,"low":2165,"close":2179,"volume":32817,"rsi_14":42.0,"sma_20":2420.0,"sma_60":2511.75,"sma_120":2670.08},{"date":"2024-12-03","open":2165,"high":2216,"low":2160,"close":2216,"volume":97548,"rsi_14":54.35,"sma_20":2412.5,"sma_60":2509.08,"sma_120":2664.04},{"date":"2024-12-04","open":2142,"high":2305,"low":2142,"close":2198,"volume":160341,"rsi_14":51.06,"sma_20":2405.75,"sma_60":2505.83,"sma_120":2658.04},{"date":"2024-12-05","open":2193,"high":2198,"low":2128,"close":2165,"volume":50085,"rsi_14":44.21,"sma_20":2395.5,"sma_60":2503.17,"sma_120":2651.79},{"date":"2024-12-06","open":2137,"high":2160,"low":2044,"close":2114,"volume":69211,"rsi_14":36.63,"sma_20":2380.5,"sma_60":2499.75,"sma_120":2645.04},{"date":"2024-12-09","open":2053,"high":2109,"low":1983,"close":2006,"volume":126758,"rsi_14":28.69,"sma_20":2362.75,"sma_60":2494.92,"sma_120":2637.29},{"date":"2024-12-10","open":2137,"high":2137,"low":2011,"close":2128,"volume":97211,"rsi_14":45.19,"sma_20":2356.0,"sma_60":2491.42,"sma_120":2630.92},{"date":"2024-12-11","open":2137,"high":2282,"low":2132,"close":2230,"volume":110691,"rsi_14":51.63,"sma_20":2358.75,"sma_60":2490.25,"sma_120":2625.46},{"date":"2024-12-12","open":2249,"high":2249,"low":2179,"close":2226,"volume":79321,"rsi_14":48.28,"sma_20":2360.75,"sma_60":2489.08,"sma_120":2620.12},{"date":"2024-12-13","open":2221,"high":2240,"low":2207,"close":2235,"volume":98845,"rsi_14":51.43,"sma_20":2361.75,"sma_60":2487.17,"sma_120":2614.67},{"date":"2024-12-16","open":2296,"high":2370,"low":2268,"close":2296,"volume":173012,"rsi_14":52.78,"sma_20":2364.75,"sma_60":2486.33,"sma_120":2609.79},{"date":"2024-12-17","open":2310,"high":2328,"low":2258,"close":2277,"volume":35867,"rsi_14":49.65,"sma_20":2366.25,"sma_60":2485.08,"sma_120":2605.12},{"date":"2024-12-18","open":2277,"high":2286,"low":2258,"close":2263,"volume":23854,"rsi_14":49.31,"sma_20":2370.25,"sma_60":2482.83,"sma_120":2600.58},{"date":"2024-12-19","open":2249,"high":2258,"low":2226,"close":2244,"volume":18416,"rsi_14":51.82,"sma_20":2372.25,"sma_60":2480.58,"sma_120":2595.79},{"date":"2024-12-20","open":2244,"high":2734,"low":2226,"close":2324,"volume":5427822,"rsi_14":60.69,"sma_20":2376.25,"sma_60":2479.08,"sma_120":2591.62},{"date":"2024-12-23","open":2324,"high":2361,"low":2258,"close":2296,"volume":351823,"rsi_14":55.94,"sma_20":2380.5,"sma_60":2476.5,"sma_120":2587.42},{"date":"2024-12-24","open":2324,"high":2431,"low":2300,"close":2352,"volume":495393,"rsi_14":60.93,"sma_20":2385.5,"sma_60":2474.67,"sma_120":2583.71},{"date":"2024-12-26","open":2333,"high":2361,"low":2300,"close":2333,"volume":144710,"rsi_14":62.16,"sma_20":2388.25,"sma_60":2472.67,"sma_120":2579.83},{"date":"2024-12-27","open":2367,"high":2400,"low":2323,"close":2347,"volume":100009,"rsi_14":61.74,"sma_20":2388.5,"sma_60":2469.0,"sma_120":2575.75},{"date":"2024-12-30","open":2343,"high":2347,"low":2261,"close":2304,"volume":95304,"rsi_14":68.15,"sma_20":2389.25,"sma_60":2464.5,"sma_120":2571.75},{"date":"2025-01-02","open":2295,"high":2299,"low":2251,"close":2280,"volume":77753,"rsi_14":57.89,"sma_20":2391.0,"sma_60":2459.5,"sma_120":2567.42},{"date":"2025-01-03","open":2290,"high":2362,"low":2290,"close":2323,"volume":75917,"rsi_14":52.48,"sma_20":2393.0,"sma_60":2455.33,"sma_120":2563.46},{"date":"2025-01-06","open":2338,"high":2357,"low":2309,"close":2347,"volume":36624,"rsi_14":55.24,"sma_20":2397.25,"sma_60":2451.67,"sma_120":2559.5},{"date":"2025-01-07","open":2352,"high":2386,"low":2304,"close":2333,"volume":59624,"rsi_14":52.83,"sma_20":2402.5,"sma_60":2447.75,"sma_120":2555.21},{"date":"2025-01-08","open":2333,"high":2333,"low":2299,"close":2309,"volume":46465,"rsi_14":43.88,"sma_20":2409.25,"sma_60":2442.92,"sma_120":2550.67},{"date":"2025-01-09","open":2299,"high":2328,"low":2261,"close":2304,"volume":113902,"rsi_14":45.26,"sma_20":2421.5,"sma_60":2438.08,"sma_120":2546.08},{"date":"2025-01-10","open":2309,"high":2338,"low":2295,"close":2338,"volume":70868,"rsi_14":50.51,"sma_20":2429.0,"sma_60":2434.0,"sma_120":2541.96},{"date":"2025-01-13","open":2372,"high":2410,"low":2290,"close":2299,"volume":94806,"rsi_14":48.54,"sma_20":2429.0,"sma_60":2429.58,"sma_120":2537.38},{"date":"2025-01-14","open":2309,"high":2386,"low":2285,"close":2386,"volume":77389,"rsi_14":49.04,"sma_20":2433.75,"sma_60":2426.92,"sma_120":2533.58},{"date":"2025-01-15","open":2391,"high":2396,"low":2319,"close":2343,"volume":58895,"rsi_14":47.66,"sma_20":2435.75,"sma_60":2424.67,"sma_120":2529.25},{"date":"2025-01-16","open":2405,"high":2516,"low":2352,"close":2477,"volume":363454,"rsi_14":54.47,"sma_20":2441.5,"sma_60":2425.17,"sma_120":2526.54},{"date":"2025-01-17","open":2477,"high":2511,"low":2434,"close":2473,"volume":86178,"rsi_14":55.83,"sma_20":2448.0,"sma_60":2426.33,"sma_120":2523.96},{"date":"2025-01-20","open":2473,"high":2516,"low":2458,"close":2492,"volume":102214,"rsi_14":63.39,"sma_20":2456.25,"sma_60":2427.5,"sma_120":2521.83},{"date":"2025-01-21","open":2511,"high":2516,"low":2429,"close":2482,"volume":138911,"rsi_14":67.62,"sma_20":2465.0,"sma_60":2429.58,"sma_120":2519.42},{"date":"2025-01-22","open":2473,"high":2501,"low":2458,"close":2463,"volume":44300,"rsi_14":68.27,"sma_20":2468.5,"sma_60":2431.0,"sma_120":2517.0},{"date":"2025-01-23","open":2468,"high":2468,"low":2376,"close":2386,"volume":95717,"rsi_14":55.86,"sma_20":2469.5,"sma_60":2430.92,"sma_120":2514.33},{"date":"2025-01-24","open":2386,"high":2487,"low":2381,"close":2429,"volume":54631,"rsi_14":57.39,"sma_20":2469.75,"sma_60":2431.42,"sma_120":2511.88},{"date":"2025-01-31","open":2391,"high":2429,"low":2372,"close":2376,"volume":29619,"rsi_14":53.66,"sma_20":2468.25,"sma_60":2431.0,"sma_120":2508.88},{"date":"2025-02-03","open":2376,"high":2376,"low":2271,"close":2295,"volume":49480,"rsi_14":48.89,"sma_20":2465.5,"sma_60":2429.25,"sma_120":2505.54},{"date":"2025-02-04","open":2299,"high":2386,"low":2299,"close":2352,"volume":37388,"rsi_14":53.42,"sma_20":2468.0,"sma_60":2428.75,"sma_120":2502.5},{"date":"2025-02-05","open":2400,"high":2458,"low":2347,"close":2424,"volume":55348,"rsi_14":55.84,"sma_20":2475.5,"sma_60":2428.83,"sma_120":2499.83},{"date":"2025-02-06","open":2429,"high":2453,"low":2391,"close":2444,"volume":36809,"rsi_14":60.0,"sma_20":2481.75,"sma_60":2429.08,"sma_120":2498.25},{"date":"2025-02-07","open":2415,"high":2453,"low":2415,"close":2420,"volume":40065,"rsi_14":52.55,"sma_20":2485.5,"sma_60":2429.5,"sma_120":2499.04},{"date":"2025-02-10","open":2429,"high":2444,"low":2381,"close":2381,"volume":56010,"rsi_14":52.94,"sma_20":2488.0,"sma_60":2428.67,"sma_120":2498.75},{"date":"2025-02-11","open":2429,"high":2521,"low":2396,"close":2487,"volume":154397,"rsi_14":50.77,"sma_20":2497.25,"sma_60":2429.0,"sma_120":2498.88},{"date":"2025-02-12","open":2439,"high":2439,"low":2386,"close":2386,"volume":68987,"rsi_14":44.0,"sma_20":2501.5,"sma_60":2428.58,"sma_120":2498.21},{"date":"2025-02-13","open":2391,"high":2458,"low":2391,"close":2410,"volume":45235,"rsi_14":44.37,"sma_20":2505.25,"sma_60":2430.08,"sma_120":2497.29},{"date":"2025-02-14","open":2439,"high":2473,"low":2381,"close":2391,"volume":31837,"rsi_14":43.79,"sma_20":2510.0,"sma_60":2432.58,"sma_120":2495.79},{"date":"2025-02-17","open":2391,"high":2415,"low":2376,"close":2410,"volume":35666,"rsi_14":46.41,"sma_20":2511.25,"sma_60":2435.25,"sma_120":2494.67},{"date":"2025-02-18","open":2396,"high":2410,"low":2386,"close":2405,"volume":32421,"rsi_14":51.45,"sma_20":2514.5,"sma_60":2437.33,"sma_120":2493.5},{"date":"2025-02-19","open":2405,"high":2439,"low":2381,"close":2405,"volume":31167,"rsi_14":48.06,"sma_20":2510.75,"sma_60":2439.0,"sma_120":2492.42},{"date":"2025-02-20","open":2410,"high":2449,"low":2396,"close":2434,"volume":55379,"rsi_14":54.84,"sma_20":2508.75,"sma_60":2441.0,"sma_120":2491.58},{"date":"2025-02-21","open":2439,"high":2708,"low":2410,"close":2410,"volume":3417581,"rsi_14":60.71,"sma_20":2504.5,"sma_60":2443.67,"sma_120":2490.21},{"date":"2025-02-24","open":2372,"high":2453,"low":2367,"close":2444,"volume":247448,"rsi_14":58.88,"sma_20":2502.5,"sma_60":2446.58,"sma_120":2489.17},{"date":"2025-02-25","open":2434,"high":2453,"low":2415,"close":2434,"volume":195723,"rsi_14":51.06,"sma_20":2501.0,"sma_60":2448.58,"sma_120":2488.33},{"date":"2025-02-26","open":2434,"high":2458,"low":2415,"close":2434,"volume":94506,"rsi_14":48.89,"sma_20":2503.5,"sma_60":2451.17,"sma_120":2487.75},{"date":"2025-02-27","open":2424,"high":2444,"low":2415,"close":2429,"volume":48031,"rsi_14":51.16,"sma_20":2503.5,"sma_60":2452.92,"sma_120":2487.25},{"date":"2025-02-28","open":2400,"high":2415,"low":2343,"close":2381,"volume":113011,"rsi_14":50.0,"sma_20":2503.75,"sma_60":2453.42,"sma_120":2486.29},{"date":"2025-03-04","open":2357,"high":2372,"low":2232,"close":2319,"volume":107886,"rsi_14":27.85,"sma_20":2505.0,"sma_60":2453.0,"sma_120":2485.17},{"date":"2025-03-05","open":2295,"high":2578,"low":2295,"close":2473,"volume":975584,"rsi_14":60.0,"sma_20":2511.25,"sma_60":2456.17,"sma_120":2485.58},{"date":"2025-03-06","open":2468,"high":2492,"low":2434,"close":2449,"volume":145243,"rsi_14":54.44,"sma_20":2512.5,"sma_60":2459.67,"sma_120":2485.71},{"date":"2025-03-07","open":2444,"high":2593,"low":2415,"close":2458,"volume":603438,"rsi_14":57.95,"sma_20":2513.25,"sma_60":2462.67,"sma_120":2485.88},{"date":"2025-03-10","open":2453,"high":2550,"low":2439,"close":2439,"volume":255291,"rsi_14":53.41,"sma_20":2514.25,"sma_60":2465.67,"sma_120":2485.75},{"date":"2025-03-11","open":2439,"high":2439,"low":2343,"close":2386,"volume":60878,"rsi_14":47.96,"sma_20":2514.5,"sma_60":2468.33,"sma_120":2485.75},{"date":"2025-03-12","open":2415,"high":2444,"low":2381,"close":2429,"volume":44329,"rsi_14":52.34,"sma_20":2511.5,"sma_60":2472.67,"sma_120":2486.21},{"date":"2025-03-13","open":2424,"high":2453,"low":2357,"close":2357,"volume":34406,"rsi_14":43.1,"sma_20":2510.0,"sma_60":2477.67,"sma_120":2486.29},{"date":"2025-03-14","open":2357,"high":2458,"low":2357,"close":2405,"volume":52325,"rsi_14":49.59,"sma_20":2509.75,"sma_60":2481.33,"sma_120":2486.38},{"date":"2025-03-17","open":2410,"high":2463,"low":2372,"close":2400,"volume":36332,"rsi_14":46.09,"sma_20":2510.25,"sma_60":2483.08,"sma_120":2486.67},{"date":"2025-03-18","open":2405,"high":2439,"low":2396,"close":2410,"volume":49024,"rsi_14":47.83,"sma_20":2510.25,"sma_60":2485.08,"sma_120":2487.08},{"date":"2025-03-19","open":2410,"high":2439,"low":2405,"close":2415,"volume":64997,"rsi_14":48.28,"sma_20":2510.75,"sma_60":2487.0,"sma_120":2487.08},{"date":"2025-03-20","open":2396,"high":2482,"low":2396,"close":2410,"volume":54320,"rsi_14":48.28,"sma_20":2511.0,"sma_60":2487.75,"sma_120":2487.04},{"date":"2025-03-21","open":2405,"high":2463,"low":2362,"close":2391,"volume":71955,"rsi_14":50.91,"sma_20":2508.75,"sma_60":2488.5,"sma_120":2486.79},{"date":"2025-03-24","open":2386,"high":2449,"low":2352,"close":2439,"volume":87277,"rsi_14":61.68,"sma_20":2510.25,"sma_60":2490.33,"sma_120":2486.58},{"date":"2025-03-25","open":2434,"high":2458,"low":2410,"close":2429,"volume":62092,"rsi_14":44.16,"sma_20":2509.5,"sma_60":2492.33,"sma_120":2486.46},{"date":"2025-03-26","open":2415,"high":2458,"low":2338,"close":2357,"volume":141622,"rsi_14":39.08,"sma_20":2505.5,"sma_60":2491.67,"sma_120":2485.38},{"date":"2025-03-27","open":2357,"high":2357,"low":2266,"close":2275,"volume":150796,"rsi_14":31.37,"sma_20":2497.25,"sma_60":2490.08,"sma_120":2483.29},{"date":"2025-03-28","open":2256,"high":2275,"low":2232,"close":2242,"volume":35321,"rsi_14":30.48,"sma_20":2487.5,"sma_60":2486.92,"sma_120":2480.79},{"date":"2025-03-31","open":2242,"high":2323,"low":2160,"close":2194,"volume":49746,"rsi_14":30.77,"sma_20":2477.75,"sma_60":2483.25,"sma_120":2477.96},{"date":"2025-04-01","open":2165,"high":2261,"low":2165,"close":2242,"volume":79828,"rsi_14":31.43,"sma_20":2473.75,"sma_60":2481.42,"sma_120":2475.21},{"date":"2025-04-02","open":2227,"high":2251,"low":2203,"close":2203,"volume":29305,"rsi_14":33.67,"sma_20":2459.75,"sma_60":2479.67,"sma_120":2472.08},{"date":"2025-04-03","open":2174,"high":2218,"low":2165,"close":2213,"volume":34179,"rsi_14":27.78,"sma_20":2447.5,"sma_60":2478.5,"sma_120":2469.0},{"date":"2025-04-04","open":2194,"high":2275,"low":2179,"close":2275,"volume":54978,"rsi_14":37.25,"sma_20":2438.0,"sma_60":2477.67,"sma_120":2466.5},{"date":"2025-04-07","open":2237,"high":2237,"low":2145,"close":2165,"volume":62785,"rsi_14":29.27,"sma_20":2423.75,"sma_60":2474.5,"sma_120":2463.08},{"date":"2025-04-08","open":2208,"high":2261,"low":2194,"close":2256,"volume":72759,"rsi_14":38.3,"sma_20":2417.0,"sma_60":2473.17,"sma_120":2460.46},{"date":"2025-04-09","open":2179,"high":2396,"low":2116,"close":2256,"volume":1723221,"rsi_14":49.71,"sma_20":2415.75,"sma_60":2474.83,"sma_120":2458.88},{"date":"2025-04-10","open":2424,"high":2550,"low":2381,"close":2429,"volume":581509,"rsi_14":52.33,"sma_20":2419.5,"sma_60":2477.0,"sma_120":2457.54},{"date":"2025-04-11","open":2429,"high":2429,"low":2357,"close":2410,"volume":142853,"rsi_14":48.19,"sma_20":2419.75,"sma_60":2478.25,"sma_120":2456.12},{"date":"2025-04-14","open":2405,"high":2439,"low":2362,"close":2439,"volume":105591,"rsi_14":50.59,"sma_20":2421.75,"sma_60":2480.67,"sma_120":2455.12},{"date":"2025-04-15","open":2453,"high":2477,"low":2391,"close":2439,"volume":143337,"rsi_14":55.48,"sma_20":2423.25,"sma_60":2481.58,"sma_120":2454.25},{"date":"2025-04-16","open":2439,"high":2439,"low":2381,"close":2396,"volume":107953,"rsi_14":58.5,"sma_20":2422.25,"sma_60":2482.5,"sma_120":2453.58},{"date":"2025-04-17","open":2396,"high":2487,"low":2391,"close":2424,"volume":112239,"rsi_14":63.01,"sma_20":2423.0,"sma_60":2481.58,"sma_120":2453.38},{"date":"2025-04-18","open":2434,"high":2453,"low":2391,"close":2429,"volume":88984,"rsi_14":67.88,"sma_20":2425.0,"sma_60":2480.83,"sma_120":2453.58},{"date":"2025-04-21","open":2424,"high":2468,"low":2424,"close":2458,"volume":99788,"rsi_14":66.92,"sma_20":2426.0,"sma_60":2480.25,"sma_120":2453.88},{"date":"2025-04-22","open":2458,"high":2477,"low":2424,"close":2477,"volume":90604,"rsi_14":72.09,"sma_20":2428.5,"sma_60":2480.17,"sma_120":2454.88},{"date":"2025-04-23","open":2497,"high":2569,"low":2473,"close":2545,"volume":205833,"rsi_14":74.47,"sma_20":2438.25,"sma_60":2481.58,"sma_120":2456.29},{"date":"2025-04-24","open":2569,"high":2569,"low":2468,"close":2487,"volume":88189,"rsi_14":65.71,"sma_20":2449.25,"sma_60":2483.33,"sma_120":2457.12},{"date":"2025-04-25","open":2487,"high":2497,"low":2463,"close":2477,"volume":92093,"rsi_14":77.31,"sma_20":2461.5,"sma_60":2484.17,"sma_120":2457.79},{"date":"2025-04-28","open":2574,"high":2588,"low":2473,"close":2511,"volume":253557,"rsi_14":74.77,"sma_20":2478.0,"sma_60":2486.5,"sma_120":2458.75},{"date":"2025-04-29","open":2540,"high":2540,"low":2463,"close":2487,"volume":98894,"rsi_14":60.49,"sma_20":2490.75,"sma_60":2489.83,"sma_120":2459.54},{"date":"2025-04-30","open":2501,"high":2742,"low":2497,"close":2636,"volume":1198039,"rsi_14":70.09,"sma_20":2513.25,"sma_60":2494.75,"sma_120":2461.75},{"date":"2025-05-02","open":2694,"high":2742,"low":2583,"close":2631,"volume":424489,"rsi_14":72.12,"sma_20":2535.0,"sma_60":2498.33,"sma_120":2463.58},{"date":"2025-05-07","open":2578,"high":2631,"low":2501,"close":2530,"volume":206919,"rsi_14":57.98,"sma_20":2548.25,"sma_60":2499.83,"sma_120":2464.46},{"date":"2025-05-08","open":2535,"high":2545,"low":2444,"close":2473,"volume":142936,"rsi_14":52.67,"sma_20":2564.25,"sma_60":2500.75,"sma_120":2465.12},{"date":"2025-05-09","open":2501,"high":2501,"low":2410,"close":2410,"volume":102129,"rsi_14":51.11,"sma_20":2572.25,"sma_60":2501.25,"sma_120":2464.96},{"date":"2025-05-12","open":2309,"high":2362,"low":2242,"close":2314,"volume":298798,"rsi_14":42.28,"sma_20":2567.5,"sma_60":2498.25,"sma_120":2463.62},{"date":"2025-05-13","open":2314,"high":2338,"low":2227,"close":2319,"volume":168652,"rsi_14":42.28,"sma_20":2561.75,"sma_60":2497.08,"sma_120":2462.83},{"date":"2025-05-14","open":2323,"high":2338,"low":2304,"close":2323,"volume":72896,"rsi_14":40.28,"sma_20":2557.25,"sma_60":2495.58,"sma_120":2462.83},{"date":"2025-05-15","open":2328,"high":2328,"low":2280,"close":2280,"volume":61943,"rsi_14":36.24,"sma_20":2549.0,"sma_60":2493.67,"sma_120":2463.12},{"date":"2025-05-16","open":2290,"high":2299,"low":2266,"close":2266,"volume":71768,"rsi_14":28.99,"sma_20":2540.0,"sma_60":2491.17,"sma_120":2463.21},{"date":"2025-05-19","open":2266,"high":2266,"low":2227,"close":2251,"volume":47620,"rsi_14":31.01,"sma_20":2532.5,"sma_60":2488.5,"sma_120":2462.92},{"date":"2025-05-20","open":2237,"high":2280,"low":2237,"close":2280,"volume":42572,"rsi_14":34.59,"sma_20":2525.0,"sma_60":2486.33,"sma_120":2462.67},{"date":"2025-05-21","open":2285,"high":2295,"low":2266,"close":2280,"volume":37054,"rsi_14":30.95,"sma_20":2517.25,"sma_60":2483.67,"sma_120":2462.33},{"date":"2025-05-22","open":2280,"high":2280,"low":2232,"close":2261,"volume":50711,"rsi_14":31.2,"sma_20":2507.0,"sma_60":2481.08,"sma_120":2462.38},{"date":"2025-05-23","open":2261,"high":2275,"low":2237,"close":2251,"volume":24270,"rsi_14":8.33,"sma_20":2495.25,"sma_60":2477.75,"sma_120":2462.17},{"date":"2025-05-26","open":2251,"high":2275,"low":2213,"close":2256,"volume":67665,"rsi_14":9.38,"sma_20":2480.25,"sma_60":2474.67,"sma_120":2461.62},{"date":"2025-05-27","open":2242,"high":2319,"low":2242,"close":2261,"volume":95955,"rsi_14":13.16,"sma_20":2468.5,"sma_60":2471.67,"sma_120":2461.42},{"date":"2025-05-28","open":2275,"high":2275,"low":2218,"close":2261,"volume":84756,"rsi_14":15.62,"sma_20":2457.25,"sma_60":2468.75,"sma_120":2460.83},{"date":"2025-05-29","open":2319,"high":2319,"low":2261,"close":2295,"volume":76351,"rsi_14":29.31,"sma_20":2446.0,"sma_60":2467.25,"sma_120":2460.33},{"date":"2025-05-30","open":2295,"high":2309,"low":2280,"close":2285,"volume":46825,"rsi_14":42.5,"sma_20":2435.5,"sma_60":2466.67,"sma_120":2459.83},{"date":"2025-06-02","open":2275,"high":2275,"low":2222,"close":2242,"volume":70935,"rsi_14":33.33,"sma_20":2415.0,"sma_60":2462.67,"sma_120":2459.42},{"date":"2025-06-04","open":2246,"high":2299,"low":2227,"close":2295,"volume":118697,"rsi_14":44.83,"sma_20":2397.5,"sma_60":2460.0,"sma_120":2459.83},{"date":"2025-06-05","open":2295,"high":2314,"low":2261,"close":2280,"volume":67835,"rsi_14":50.0,"sma_20":2384.5,"sma_60":2456.92,"sma_120":2459.79},{"date":"2025-06-09","open":2290,"high":2309,"low":2280,"close":2285,"volume":203976,"rsi_14":54.0,"sma_20":2374.75,"sma_60":2454.25,"sma_120":2459.96},{"date":"2025-06-10","open":2304,"high":2309,"low":2271,"close":2275,"volume":114661,"rsi_14":55.1,"sma_20":2367.75,"sma_60":2452.33,"sma_120":2460.33},{"date":"2025-06-11","open":2275,"high":2295,"low":2271,"close":2275,"volume":66971,"rsi_14":48.84,"sma_20":2365.75,"sma_60":2449.67,"sma_120":2461.17},{"date":"2025-06-12","open":2280,"high":2290,"low":2261,"close":2271,"volume":87528,"rsi_14":47.73,"sma_20":2363.25,"sma_60":2448.17,"sma_120":2462.92},{"date":"2025-06-13","open":2290,"high":2290,"low":2218,"close":2251,"volume":135150,"rsi_14":47.73,"sma_20":2359.5,"sma_60":2445.5,"sma_120":2463.42},{"date":"2025-06-16","open":2256,"high":2261,"low":2213,"close":2237,"volume":86907,"rsi_14":46.67,"sma_20":2357.25,"sma_60":2442.67,"sma_120":2462.88},{"date":"2025-06-17","open":2246,"high":2246,"low":2194,"close":2208,"volume":153426,"rsi_14":40.0,"sma_20":2354.25,"sma_60":2439.17,"sma_120":2462.12},{"date":"2025-06-18","open":2208,"high":2222,"low":2194,"close":2222,"volume":88066,"rsi_14":42.31,"sma_20":2352.75,"sma_60":2435.83,"sma_120":2461.42},{"date":"2025-06-19","open":2218,"high":2222,"low":2198,"close":2203,"volume":49195,"rsi_14":39.29,"sma_20":2348.75,"sma_60":2432.25,"sma_120":2460.0},{"date":"2025-06-20","open":2213,"high":2237,"low":2198,"close":2203,"volume":68444,"rsi_14":30.61,"sma_20":2344.75,"sma_60":2429.0,"sma_120":2458.75},{"date":"2025-06-23","open":2203,"high":2203,"low":2150,"close":2189,"volume":124578,"rsi_14":30.0,"sma_20":2341.0,"sma_60":2424.67,"sma_120":2457.5},{"date":"2025-06-24","open":2189,"high":2237,"low":2189,"close":2232,"volume":151381,"rsi_14":48.0,"sma_20":2340.0,"sma_60":2421.25,"sma_120":2456.79},{"date":"2025-06-25","open":2232,"high":2237,"low":2194,"close":2203,"volume":97083,"rsi_14":28.89,"sma_20":2337.25,"sma_60":2418.58,"sma_120":2455.12},{"date":"2025-06-26","open":2213,"high":2218,"low":2160,"close":2179,"volume":62080,"rsi_14":27.66,"sma_20":2333.0,"sma_60":2416.92,"sma_120":2453.5},{"date":"2025-06-27","open":2174,"high":2232,"low":2155,"close":2213,"volume":120817,"rsi_14":35.85,"sma_20":2330.5,"sma_60":2416.42,"sma_120":2451.67},{"date":"2025-06-30","open":2242,"high":2242,"low":2189,"close":2208,"volume":55210,"rsi_14":36.54,"sma_20":2326.0,"sma_60":2416.67,"sma_120":2449.96},{"date":"2025-07-01","open":2242,"high":2271,"low":2232,"close":2251,"volume":189225,"rsi_14":45.9,"sma_20":2324.25,"sma_60":2416.83,"sma_120":2449.12},{"date":"2025-07-02","open":2266,"high":2266,"low":2232,"close":2251,"volume":145317,"rsi_14":46.67,"sma_20":2324.75,"sma_60":2417.67,"sma_120":2448.67},{"date":"2025-07-03","open":2266,"high":2285,"low":2256,"close":2266,"volume":111285,"rsi_14":52.54,"sma_20":2323.25,"sma_60":2418.58,"sma_120":2448.54},{"date":"2025-07-04","open":2266,"high":2280,"low":2242,"close":2261,"volume":79253,"rsi_14":54.39,"sma_20":2322.25,"sma_60":2418.33,"sma_120":2448.0},{"date":"2025-07-07","open":2261,"high":2280,"low":2232,"close":2246,"volume":69010,"rsi_14":57.41,"sma_20":2320.25,"sma_60":2419.75,"sma_120":2447.12},{"date":"2025-07-08","open":2246,"high":2304,"low":2246,"close":2285,"volume":147325,"rsi_14":61.02,"sma_20":2320.75,"sma_60":2420.25,"sma_120":2446.71},{"date":"2025-07-09","open":2275,"high":2299,"low":2261,"close":2261,"volume":87522,"rsi_14":60.0,"sma_20":2320.0,"sma_60":2417.75,"sma_120":2446.29},{"date":"2025-07-10","open":2280,"high":2299,"low":2256,"close":2261,"volume":110197,"rsi_14":60.0,"sma_20":2319.5,"sma_60":2414.83,"sma_120":2445.92},{"date":"2025-07-11","open":2275,"high":2295,"low":2256,"close":2275,"volume":122291,"rsi_14":65.0,"sma_20":2320.75,"sma_60":2412.5,"sma_120":2445.38},{"date":"2025-07-14","open":2280,"high":2285,"low":2266,"close":2285,"volume":83932,"rsi_14":60.38,"sma_20":2323.25,"sma_60":2409.83,"sma_120":2445.25},{"date":"2025-07-15","open":2285,"high":2290,"low":2261,"close":2271,"volume":128900,"rsi_14":64.0,"sma_20":2326.5,"sma_60":2406.92,"sma_120":2444.25},{"date":"2025-07-16","open":2271,"high":2295,"low":2251,"close":2266,"volume":125298,"rsi_14":69.57,"sma_20":2328.75,"sma_60":2404.67,"sma_120":2443.58},{"date":"2025-07-17","open":2271,"high":2280,"low":2251,"close":2275,"volume":68567,"rsi_14":65.85,"sma_20":2332.5,"sma_60":2402.08,"sma_120":2441.83},{"date":"2025-07-18","open":2280,"high":2323,"low":2280,"close":2309,"volume":211408,"rsi_14":72.34,"sma_20":2338.0,"sma_60":2400.0,"sma_120":2440.42},{"date":"2025-07-21","open":2299,"high":2319,"low":2290,"close":2309,"volume":66942,"rsi_14":65.79,"sma_20":2344.25,"sma_60":2397.42,"sma_120":2438.83},{"date":"2025-07-22","open":2314,"high":2323,"low":2285,"close":2295,"volume":86081,"rsi_14":60.98,"sma_20":2347.5,"sma_60":2394.25,"sma_120":2437.21},{"date":"2025-07-23","open":2295,"high":2333,"low":2290,"close":2319,"volume":148414,"rsi_14":62.79,"sma_20":2353.5,"sma_60":2390.33,"sma_120":2435.96},{"date":"2025-07-24","open":2319,"high":2328,"low":2261,"close":2271,"volume":134009,"rsi_14":51.92,"sma_20":2358.25,"sma_60":2386.58,"sma_120":2434.96},{"date":"2025-07-25","open":2285,"high":2299,"low":2271,"close":2295,"volume":57348,"rsi_14":59.26,"sma_20":2362.5,"sma_60":2383.42,"sma_120":2433.79},{"date":"2025-07-28","open":2299,"high":2314,"low":2275,"close":2290,"volume":88294,"rsi_14":51.06,"sma_20":2366.75,"sma_60":2379.58,"sma_120":2433.04},{"date":"2025-07-29","open":2275,"high":2304,"low":2242,"close":2271,"volume":58351,"rsi_14":52.17,"sma_20":2367.75,"sma_60":2375.83,"sma_120":2432.83},{"date":"2025-07-30","open":2271,"high":2290,"low":2246,"close":2271,"volume":190226,"rsi_14":52.17,"sma_20":2368.75,"sma_60":2369.5,"sma_120":2432.12},{"date":"2025-07-31","open":2261,"high":2275,"low":2222,"close":2232,"volume":116018,"rsi_14":41.18,"sma_20":2367.0,"sma_60":2362.58,"sma_120":2430.46},{"date":"2025-08-01","open":2232,"high":2237,"low":2184,"close":2194,"volume":105697,"rsi_14":33.33,"sma_20":2363.5,"sma_60":2356.75,"sma_120":2428.29},{"date":"2025-08-04","open":2184,"high":2232,"low":2160,"close":2213,"volume":45812,"rsi_14":39.66,"sma_20":2361.75,"sma_60":2352.25,"sma_120":2426.5},{"date":"2025-08-05","open":2208,"high":2242,"low":2208,"close":2227,"volume":38280,"rsi_14":43.33,"sma_20":2358.75,"sma_60":2349.08,"sma_120":2425.17},{"date":"2025-08-06","open":2218,"high":2251,"low":2208,"close":2242,"volume":52542,"rsi_14":44.26,"sma_20":2357.75,"sma_60":2347.83,"sma_120":2423.04},{"date":"2025-08-07","open":2242,"high":2271,"low":2237,"close":2246,"volume":37193,"rsi_14":38.18,"sma_20":2357.0,"sma_60":2346.58,"sma_120":2421.83},{"date":"2025-08-08","open":2246,"high":2275,"low":2246,"close":2266,"volume":56628,"rsi_14":42.37,"sma_20":2356.5,"sma_60":2345.58,"sma_120":2420.58},{"date":"2025-08-11","open":2275,"high":2290,"low":2261,"close":2280,"volume":76563,"rsi_14":47.46,"sma_20":2356.25,"sma_60":2345.58,"sma_120":2419.62},{"date":"2025-08-12","open":2266,"high":2295,"low":2266,"close":2285,"volume":59784,"rsi_14":43.64,"sma_20":2357.0,"sma_60":2345.92,"sma_120":2418.54},{"date":"2025-08-13","open":2285,"high":2299,"low":2275,"close":2299,"volume":46666,"rsi_14":56.25,"sma_20":2358.75,"sma_60":2346.75,"sma_120":2417.62},{"date":"2025-08-14","open":2295,"high":2295,"low":2251,"close":2271,"volume":24433,"rsi_14":44.9,"sma_20":2358.5,"sma_60":2346.58,"sma_120":2416.46},{"date":"2025-08-18","open":2271,"high":2271,"low":2227,"close":2237,"volume":27346,"rsi_14":40.0,"sma_20":2354.75,"sma_60":2345.83,"sma_120":2414.75},{"date":"2025-08-19","open":2242,"high":2261,"low":2227,"close":2261,"volume":61287,"rsi_14":48.21,"sma_20":2352.25,"sma_60":2345.83,"sma_120":2413.46},{"date":"2025-08-20","open":2232,"high":2280,"low":2232,"close":2261,"volume":47465,"rsi_14":48.21,"sma_20":2350.5,"sma_60":2346.0,"sma_120":2411.88},{"date":"2025-08-21","open":2261,"high":2295,"low":2261,"close":2285,"volume":38827,"rsi_14":60.38,"sma_20":2348.75,"sma_60":2346.5,"sma_120":2410.58},{"date":"2025-08-22","open":2280,"high":2309,"low":2246,"close":2256,"volume":80524,"rsi_14":62.75,"sma_20":2348.0,"sma_60":2346.42,"sma_120":2409.04},{"date":"2025-08-25","open":2256,"high":2290,"low":2256,"close":2280,"volume":34582,"rsi_14":63.46,"sma_20":2347.25,"sma_60":2346.75,"sma_120":2407.75},{"date":"2025-08-26","open":2280,"high":2309,"low":2256,"close":2271,"volume":50600,"rsi_14":58.82,"sma_20":2346.25,"sma_60":2346.33,"sma_120":2406.79},{"date":"2025-08-27","open":2271,"high":2299,"low":2266,"close":2285,"volume":36215,"rsi_14":58.82,"sma_20":2347.0,"sma_60":2346.33,"sma_120":2406.5},{"date":"2025-08-28","open":2285,"high":2285,"low":2237,"close":2251,"volume":22638,"rsi_14":50.88,"sma_20":2346.0,"sma_60":2346.5,"sma_120":2404.58},{"date":"2025-08-29","open":2237,"high":2251,"low":2222,"close":2222,"volume":22275,"rsi_14":42.37,"sma_20":2345.5,"sma_60":2345.25,"sma_120":2402.62},{"date":"2025-09-01","open":2227,"high":2237,"low":2213,"close":2213,"volume":51304,"rsi_14":37.93,"sma_20":2346.5,"sma_60":2344.08,"sma_120":2400.5},{"date":"2025-09-02","open":2218,"high":2285,"low":2213,"close":2271,"volume":43276,"rsi_14":47.83,"sma_20":2349.5,"sma_60":2343.83,"sma_120":2399.04},{"date":"2025-09-03","open":2271,"high":2299,"low":2256,"close":2295,"volume":46778,"rsi_14":49.3,"sma_20":2353.0,"sma_60":2344.17,"sma_120":2398.25},{"date":"2025-09-04","open":2285,"high":2304,"low":2261,"close":2290,"volume":13976,"rsi_14":53.03,"sma_20":2355.5,"sma_60":2344.42,"sma_120":2397.04},{"date":"2025-09-05","open":2290,"high":2295,"low":2261,"close":2280,"volume":22794,"rsi_14":57.38,"sma_20":2357.25,"sma_60":2344.58,"sma_120":2396.38},{"date":"2025-09-08","open":2280,"high":2285,"low":2266,"close":2280,"volume":16370,"rsi_14":53.57,"sma_20":2358.0,"sma_60":2345.08,"sma_120":2395.29},{"date":"2025-09-09","open":2295,"high":2396,"low":2256,"close":2333,"volume":351115,"rsi_14":61.19,"sma_20":2360.75,"sma_60":2346.75,"sma_120":2394.71},{"date":"2025-09-10","open":2333,"high":2732,"low":2304,"close":2444,"volume":3211522,"rsi_14":69.41,"sma_20":2369.0,"sma_60":2350.83,"sma_120":2395.0},{"date":"2025-09-11","open":2444,"high":2468,"low":2357,"close":2434,"volume":342422,"rsi_14":72.84,"sma_20":2376.0,"sma_60":2354.5,"sma_120":2395.17},{"date":"2025-09-12","open":2420,"high":2429,"low":2381,"close":2405,"volume":143867,"rsi_14":65.85,"sma_20":2383.0,"sma_60":2358.0,"sma_120":2395.12},{"date":"2025-09-15","open":2458,"high":2463,"low":2362,"close":2362,"volume":125642,"rsi_14":60.67,"sma_20":2389.5,"sma_60":2360.75,"sma_120":2394.88},{"date":"2025-09-16","open":2367,"high":2381,"low":2333,"close":2357,"volume":56989,"rsi_14":58.62,"sma_20":2394.5,"sma_60":2363.67,"sma_120":2394.17},{"date":"2025-09-17","open":2352,"high":2391,"low":2323,"close":2381,"volume":89979,"rsi_14":65.88,"sma_20":2400.75,"sma_60":2366.25,"sma_120":2393.75},{"date":"2025-09-18","open":2362,"high":2386,"low":2343,"close":2381,"volume":78915,"rsi_14":72.29,"sma_20":2406.75,"sma_60":2369.67,"sma_120":2394.12},{"date":"2025-09-19","open":2500,"high":2500,"low":2440,"close":2440,"volume":66034,"rsi_14":65.22,"sma_20":2411.5,"sma_60":2372.58,"sma_120":2394.75},{"date":"2025-09-22","open":2338,"high":2357,"low":2328,"close":2333,"volume":67298,"rsi_14":57.83,"sma_20":2414.25,"sma_60":2374.67,"sma_120":2395.54},{"date":"2025-09-23","open":2343,"high":2343,"low":2290,"close":2290,"volume":72642,"rsi_14":49.43,"sma_20":2415.25,"sma_60":2376.08,"sma_120":2396.38},{"date":"2025-09-24","open":2290,"high":2299,"low":2237,"close":2242,"volume":100972,"rsi_14":44.79,"sma_20":2413.0,"sma_60":2375.92,"sma_120":2396.38},{"date":"2025-09-25","open":2261,"high":2285,"low":2227,"close":2242,"volume":35149,"rsi_14":45.74,"sma_20":2412.5,"sma_60":2375.75,"sma_120":2396.71},{"date":"2025-09-26","open":2246,"high":2246,"low":2198,"close":2203,"volume":53668,"rsi_14":42.16,"sma_20":2411.5,"sma_60":2374.67,"sma_120":2396.62},{"date":"2025-09-29","open":2203,"high":2222,"low":2198,"close":2222,"volume":23169,"rsi_14":37.89,"sma_20":2412.0,"sma_60":2374.0,"sma_120":2396.17},{"date":"2025-09-30","open":2222,"high":2222,"low":2179,"close":2179,"volume":44397,"rsi_14":16.05,"sma_20":2407.25,"sma_60":2372.83,"sma_120":2396.29},{"date":"2025-10-01","open":2179,"high":2203,"low":2179,"close":2194,"volume":30159,"rsi_14":19.51,"sma_20":2402.0,"sma_60":2371.25,"sma_120":2395.75},{"date":"2025-10-02","open":2189,"high":2222,"low":2184,"close":2208,"volume":29883,"rsi_14":24.05,"sma_20":2397.75,"sma_60":2370.33,"sma_120":2394.04},{"date":"2025-10-10","open":2198,"high":2198,"low":2078,"close":2107,"volume":135702,"rsi_14":20.88,"sma_20":2388.75,"sma_60":2367.67,"sma_120":2391.25},{"date":"2025-10-13","open":2068,"high":2112,"low":2030,"close":2107,"volume":34915,"rsi_14":21.11,"sma_20":2379.75,"sma_60":2364.75,"sma_120":2388.62},{"date":"2025-10-14","open":2107,"high":2141,"low":2107,"close":2117,"volume":53868,"rsi_14":18.39,"sma_20":2368.5,"sma_60":2361.83,"sma_120":2385.83},{"date":"2025-10-15","open":2117,"high":2150,"low":2117,"close":2141,"volume":20657,"rsi_14":19.32,"sma_20":2352.75,"sma_60":2359.58,"sma_120":2383.25},{"date":"2025-10-16","open":2150,"high":2179,"low":2150,"close":2174,"volume":33284,"rsi_14":28.57,"sma_20":2339.25,"sma_60":2358.0,"sma_120":2381.33},{"date":"2025-10-17","open":2174,"high":2386,"low":2126,"close":2194,"volume":452598,"rsi_14":32.94,"sma_20":2328.25,"sma_60":2356.58,"sma_120":2379.33},{"date":"2025-10-20","open":2222,"high":2222,"low":2150,"close":2203,"volume":50087,"rsi_14":38.46,"sma_20":2320.0,"sma_60":2354.75,"sma_120":2377.38},{"date":"2025-10-21","open":2203,"high":2208,"low":2174,"close":2184,"volume":45536,"rsi_14":41.67,"sma_20":2311.0,"sma_60":2352.58,"sma_120":2375.0},{"date":"2025-10-22","open":2194,"high":2208,"low":2155,"close":2184,"volume":25527,"rsi_14":41.67,"sma_20":2300.75,"sma_60":2350.67,"sma_120":2372.46},{"date":"2025-10-23","open":2165,"high":2237,"low":2165,"close":2184,"volume":62941,"rsi_14":46.88,"sma_20":2289.5,"sma_60":2348.33,"sma_120":2369.33},{"date":"2025-10-24","open":2184,"high":2198,"low":2155,"close":2184,"volume":40538,"rsi_14":43.33,"sma_20":2281.0,"sma_60":2346.83,"sma_120":2366.71},{"date":"2025-10-27","open":2194,"high":2198,"low":2155,"close":2170,"volume":64958,"rsi_14":48.15,"sma_20":2272.5,"sma_60":2344.67,"sma_120":2364.04},{"date":"2025-10-28","open":2170,"high":2179,"low":2145,"close":2165,"volume":39883,"rsi_14":44.23,"sma_20":2266.0,"sma_60":2342.5,"sma_120":2361.04},{"date":"2025-10-29","open":2165,"high":2165,"low":2121,"close":2121,"volume":62328,"rsi_14":34.48,"sma_20":2259.75,"sma_60":2339.92,"sma_120":2357.88},{"date":"2025-10-30","open":2136,"high":2136,"low":2083,"close":2117,"volume":60896,"rsi_14":52.63,"sma_20":2253.25,"sma_60":2337.25,"sma_120":2353.38},{"date":"2025-10-31","open":2093,"high":2126,"low":2088,"close":2121,"volume":28343,"rsi_14":53.85,"sma_20":2249.0,"sma_60":2335.33,"sma_120":2348.96},{"date":"2025-11-03","open":2121,"high":2121,"low":2049,"close":2054,"volume":79728,"rsi_14":37.25,"sma_20":2240.25,"sma_60":2332.92,"sma_120":2344.83},{"date":"2025-11-04","open":2054,"high":2059,"low":2035,"close":2054,"volume":21359,"rsi_14":30.43,"sma_20":2233.75,"sma_60":2330.17,"sma_120":2341.21},{"date":"2025-11-05","open":2030,"high":2054,"low":1972,"close":2030,"volume":91487,"rsi_14":15.91,"sma_20":2225.25,"sma_60":2326.75,"sma_120":2337.92},{"date":"2025-11-06","open":2054,"high":2054,"low":1996,"close":2040,"volume":15785,"rsi_14":11.9,"sma_20":2216.5,"sma_60":2323.25,"sma_120":2335.54},{"date":"2025-11-07","open":2011,"high":2020,"low":1953,"close":1972,"volume":51863,"rsi_14":5.56,"sma_20":2209.5,"sma_60":2318.5,"sma_120":2332.54},{"date":"2025-11-10","open":1972,"high":2030,"low":1972,"close":2001,"volume":28314,"rsi_14":16.07,"sma_20":2204.0,"sma_60":2313.92,"sma_120":2329.75},{"date":"2025-11-11","open":2011,"high":2035,"low":1987,"close":1992,"volume":29338,"rsi_14":15.52,"sma_20":2197.5,"sma_60":2308.92,"sma_120":2327.25},{"date":"2025-11-12","open":1992,"high":2040,"low":1992,"close":2030,"volume":33601,"rsi_14":25.76,"sma_20":2191.75,"sma_60":2304.5,"sma_120":2325.21},{"date":"2025-11-13","open":2054,"high":2054,"low":2020,"close":2035,"volume":9327,"rsi_14":26.87,"sma_20":2184.5,"sma_60":2299.92,"sma_120":2323.33},{"date":"2025-11-14","open":2035,"high":2044,"low":1996,"close":2030,"volume":32929,"rsi_14":27.69,"sma_20":2176.0,"sma_60":2295.75,"sma_120":2321.17},{"date":"2025-11-17","open":2025,"high":2025,"low":1977,"close":2020,"volume":43136,"rsi_14":27.27,"sma_20":2166.5,"sma_60":2292.0,"sma_120":2318.92},{"date":"2025-11-18","open":1996,"high":2011,"low":1943,"close":1953,"volume":69508,"rsi_14":25.35,"sma_20":2154.5,"sma_60":2286.67,"sma_120":2316.25},{"date":"2025-11-19","open":1953,"high":1977,"low":1948,"close":1972,"volume":23865,"rsi_14":29.73,"sma_20":2143.5,"sma_60":2281.67,"sma_120":2313.83},{"date":"2025-11-20","open":1977,"high":1992,"low":1977,"close":1987,"volume":11368,"rsi_14":31.58,"sma_20":2133.25,"sma_60":2276.5,"sma_120":2311.5},{"date":"2025-11-21","open":1982,"high":1982,"low":1916,"close":1943,"volume":40673,"rsi_14":33.8,"sma_20":2120.75,"sma_60":2271.08,"sma_120":2308.75},{"date":"2025-11-24","open":1943,"high":1992,"low":1929,"close":1992,"volume":15613,"rsi_14":41.98,"sma_20":2111.5,"sma_60":2266.08,"sma_120":2306.42},{"date":"2025-11-25","open":1972,"high":2006,"low":1963,"close":1977,"volume":17790,"rsi_14":43.04,"sma_20":2101.75,"sma_60":2261.0,"sma_120":2303.67},{"date":"2025-11-26","open":1982,"high":1996,"low":1963,"close":1977,"volume":14744,"rsi_14":41.56,"sma_20":2094.25,"sma_60":2255.67,"sma_120":2301.0},{"date":"2025-11-27","open":1967,"high":1982,"low":1934,"close":1963,"volume":24945,"rsi_14":48.48,"sma_20":2086.25,"sma_60":2250.67,"sma_120":2298.58},{"date":"2025-11-28","open":1982,"high":1982,"low":1924,"close":1934,"volume":124159,"rsi_14":39.39,"sma_20":2076.5,"sma_60":2245.67,"sma_120":2295.46},{"date":"2025-12-01","open":1939,"high":1953,"low":1910,"close":1917,"volume":137110,"rsi_14":38.58,"sma_20":2069.4,"sma_60":2240.55,"sma_120":2292.32},{"date":"2025-12-02","open":1923,"high":1939,"low":1910,"close":1939,"volume":32467,"rsi_14":35.11,"sma_20":2063.4,"sma_60":2234.8,"sma_120":2289.32},{"date":"2025-12-03","open":1943,"high":1963,"low":1934,"close":1953,"volume":30654,"rsi_14":37.08,"sma_20":2059.4,"sma_60":2228.88,"sma_120":2286.53},{"date":"2025-12-04","open":1977,"high":2044,"low":1943,"close":1972,"volume":70868,"rsi_14":41.28,"sma_20":2055.9,"sma_60":2223.38,"sma_120":2283.9},{"date":"2025-12-05","open":1972,"high":1977,"low":1953,"close":1977,"volume":21573,"rsi_14":43.36,"sma_20":2056.15,"sma_60":2218.13,"sma_120":2281.36},{"date":"2025-12-08","open":1977,"high":1977,"low":1943,"close":1972,"volume":18622,"rsi_14":53.65,"sma_20":2054.65,"sma_60":2212.8,"sma_120":2278.94},{"date":"2025-12-09","open":1972,"high":1972,"low":1948,"close":1963,"volume":23359,"rsi_14":48.11,"sma_20":2053.15,"sma_60":2206.38,"sma_120":2276.57},{"date":"2025-12-10","open":1996,"high":2044,"low":1943,"close":1972,"volume":38716,"rsi_14":47.1,"sma_20":2050.15,"sma_60":2198.22,"sma_120":2274.53},{"date":"2025-12-11","open":1972,"high":1992,"low":1963,"close":1987,"volume":50386,"rsi_14":59.83,"sma_20":2047.65,"sma_60":2190.47,"sma_120":2272.48},{"date":"2025-12-12","open":1982,"high":2001,"low":1963,"close":1992,"volume":61270,"rsi_14":50.0,"sma_20":2045.65,"sma_60":2183.3,"sma_120":2270.65},{"date":"2025-12-15","open":1982,"high":2020,"low":1977,"close":2006,"volume":49404,"rsi_14":58.15,"sma_20":2044.9,"sma_60":2177.13,"sma_120":2268.94},{"date":"2025-12-16","open":1992,"high":2020,"low":1972,"close":1987,"volume":43897,"rsi_14":52.45,"sma_20":2046.65,"sma_60":2170.72,"sma_120":2267.19},{"date":"2025-12-17","open":1982,"high":1996,"low":1977,"close":1992,"volume":30834,"rsi_14":57.73,"sma_20":2047.65,"sma_60":2163.97,"sma_120":2265.11},{"date":"2025-12-18","open":2006,"high":2097,"low":1972,"close":2016,"volume":59364,"rsi_14":72.49,"sma_20":2049.15,"sma_60":2157.3,"sma_120":2263.48},{"date":"2025-12-19","open":2025,"high":2030,"low":2006,"close":2020,"volume":36894,"rsi_14":80.23,"sma_20":2053.15,"sma_60":2151.63,"sma_120":2262.11},{"date":"2025-12-22","open":2020,"high":2030,"low":2001,"close":2016,"volume":91082,"rsi_14":75.0,"sma_20":2054.4,"sma_60":2146.13,"sma_120":2260.4},{"date":"2025-12-23","open":2025,"high":2030,"low":2001,"close":2011,"volume":26474,"rsi_14":70.0,"sma_20":2056.15,"sma_60":2141.3,"sma_120":2258.69},{"date":"2025-12-24","open":2020,"high":2030,"low":2006,"close":2016,"volume":36417,"rsi_14":66.67,"sma_20":2058.15,"sma_60":2137.38,"sma_120":2256.65},{"date":"2025-12-26","open":2020,"high":2107,"low":2016,"close":2030,"volume":74423,"rsi_14":68.97,"sma_20":2061.65,"sma_60":2133.72,"sma_120":2254.73},{"date":"2025-12-29","open":2080,"high":2080,"low":2045,"close":2070,"volume":38240,"rsi_14":55.56,"sma_20":2064.65,"sma_60":2130.05,"sma_120":2252.36},{"date":"2025-12-30","open":2065,"high":2075,"low":2050,"close":2075,"volume":17239,"rsi_14":60.0,"sma_20":2068.75,"sma_60":2126.13,"sma_120":2250.07},{"date":"2026-01-02","open":2065,"high":2065,"low":2045,"close":2065,"volume":13960,"rsi_14":54.29,"sma_20":2071.25,"sma_60":2122.8,"sma_120":2247.82},{"date":"2026-01-05","open":2050,"high":2065,"low":2035,"close":2060,"volume":47225,"rsi_14":48.48,"sma_20":2072.75,"sma_60":2119.13,"sma_120":2245.19},{"date":"2026-01-06","open":2050,"high":2055,"low":2040,"close":2055,"volume":28392,"rsi_14":45.45,"sma_20":2073.0,"sma_60":2115.13,"sma_120":2242.73},{"date":"2026-01-07","open":2050,"high":2065,"low":2040,"close":2055,"volume":46869,"rsi_14":40.0,"sma_20":2073.0,"sma_60":2112.88,"sma_120":2240.28},{"date":"2026-01-08","open":2055,"high":2070,"low":2040,"close":2055,"volume":34249,"rsi_14":46.15,"sma_20":2073.25,"sma_60":2110.63,"sma_120":2237.69},{"date":"2026-01-09","open":2055,"high":2085,"low":2040,"close":2055,"volume":54105,"rsi_14":44.0,"sma_20":2074.0,"sma_60":2108.22,"sma_120":2235.03},{"date":"2026-01-12","open":2050,"high":2050,"low":2005,"close":2020,"volume":114070,"rsi_14":22.22,"sma_20":2072.5,"sma_60":2104.8,"sma_120":2232.19},{"date":"2026-01-13","open":2035,"high":2045,"low":2015,"close":2035,"volume":37135,"rsi_14":27.59,"sma_20":2071.0,"sma_60":2101.05,"sma_120":2229.53},{"date":"2026-01-14","open":2035,"high":2040,"low":2005,"close":2015,"volume":43026,"rsi_14":25.0,"sma_20":2068.25,"sma_60":2096.63,"sma_120":2226.61},{"date":"2026-01-15","open":2015,"high":2025,"low":2005,"close":2025,"volume":49526,"rsi_14":30.3,"sma_20":2065.25,"sma_60":2092.22,"sma_120":2223.48},{"date":"2026-01-16","open":2030,"high":2030,"low":2015,"close":2025,"volume":13745,"rsi_14":43.28,"sma_20":2071.0,"sma_60":2241.08,"sma_120":2292.58},{"date":"2026-01-19","open":2010,"high":2025,"low":2005,"close":2010,"volume":45672,"rsi_14":18.75,"sma_20":2060.25,"sma_60":2083.8,"sma_120":2217.23},{"date":"2026-01-20","open":2000,"high":2020,"low":1995,"close":2010,"volume":29332,"rsi_14":25.0,"sma_20":2056.0,"sma_60":2079.47,"sma_120":2213.9},{"date":"2026-01-21","open":2025,"high":2160,"low":2000,"close":2025,"volume":283504,"rsi_14":30.77,"sma_20":2052.25,"sma_60":2075.38,"sma_120":2211.11},{"date":"2026-01-22","open":2025,"high":2055,"low":2020,"close":2050,"volume":59031,"rsi_14":44.83,"sma_20":2050.0,"sma_60":2071.97,"sma_120":2208.32},{"date":"2026-01-23","open":2050,"high":2055,"low":2015,"close":2045,"volume":48239,"rsi_14":44.83,"sma_20":2047.75,"sma_60":2068.55,"sma_120":2205.53},{"date":"2026-01-26","open":2030,"high":2070,"low":2000,"close":2055,"volume":145620,"rsi_14":50.0,"sma_20":2045.75,"sma_60":2066.05,"sma_120":2202.98},{"date":"2026-01-27","open":2055,"high":2055,"low":2020,"close":2050,"volume":71039,"rsi_14":48.39,"sma_20":2042.75,"sma_60":2063.55,"sma_120":2200.4},{"date":"2026-01-28","open":2050,"high":2050,"low":2030,"close":2050,"volume":64948,"rsi_14":48.39,"sma_20":2041.75,"sma_60":2060.97,"sma_120":2198.15},{"date":"2026-01-29","open":2065,"high":2095,"low":2025,"close":2045,"volume":78806,"rsi_14":46.88,"sma_20":2040.25,"sma_60":2059.47,"sma_120":2196.19},{"date":"2026-01-30","open":2045,"high":2050,"low":2030,"close":2040,"volume":38240,"rsi_14":57.69,"sma_20":2039.0,"sma_60":2057.88,"sma_120":2194.03},{"date":"2026-02-02","open":2040,"high":2040,"low":2005,"close":2015,"volume":79528,"rsi_14":42.86,"sma_20":2036.75,"sma_60":2056.3,"sma_120":2191.53},{"date":"2026-02-03","open":2025,"high":2050,"low":2015,"close":2050,"volume":45751,"rsi_14":61.29,"sma_20":2036.5,"sma_60":2055.13,"sma_120":2189.19},{"date":"2026-02-04","open":2045,"high":2080,"low":2030,"close":2070,"volume":63570,"rsi_14":44.12,"sma_20":2067.75,"sma_60":2236.25,"sma_120":2290.04},{"date":"2026-02-05","open":2050,"high":2080,"low":2045,"close":2065,"volume":46636,"rsi_14":42.65,"sma_20":2065.5,"sma_60":2230.92,"sma_120":2287.54},{"date":"2026-02-06","open":2055,"high":2055,"low":1992,"close":2040,"volume":57785,"rsi_14":40.28,"sma_20":2061.5,"sma_60":2225.25,"sma_120":2284.83},{"date":"2026-02-09","open":2040,"high":2070,"low":2040,"close":2060,"volume":35018,"rsi_14":44.59,"sma_20":2062.0,"sma_60":2220.08,"sma_120":2282.33},{"date":"2026-02-10","open":2065,"high":2080,"low":2055,"close":2075,"volume":38136,"rsi_14":57.14,"sma_20":2061.75,"sma_60":2215.17,"sma_120":2280.12},{"date":"2026-02-11","open":2085,"high":2105,"low":2075,"close":2105,"volume":111119,"rsi_14":58.46,"sma_20":2063.5,"sma_60":2209.83,"sma_120":2278.29},{"date":"2026-02-12","open":2120,"high":2120,"low":2085,"close":2110,"volume":51852,"rsi_14":57.14,"sma_20":2063.5,"sma_60":2202.67,"sma_120":2276.75},{"date":"2026-02-13","open":2120,"high":2120,"low":2065,"close":2080,"volume":71831,"rsi_14":60.0,"sma_20":2061.75,"sma_60":2195.17,"sma_120":2274.83},{"date":"2026-02-19","open":2125,"high":2125,"low":2085,"close":2105,"volume":48355,"rsi_14":56.36,"sma_20":2061.5,"sma_60":2188.58,"sma_120":2273.29},{"date":"2026-02-20","open":2105,"high":2120,"low":2075,"close":2105,"volume":166827,"rsi_14":59.62,"sma_20":2061.75,"sma_60":2182.75,"sma_120":2271.75},{"date":"2026-02-23","open":2115,"high":2155,"low":2090,"close":2135,"volume":156235,"rsi_14":63.79,"sma_20":2067.0,"sma_60":2177.5,"sma_120":2270.58},{"date":"2026-02-24","open":2120,"high":2135,"low":2110,"close":2125,"volume":60367,"rsi_14":64.91,"sma_20":2070.75,"sma_60":2171.67,"sma_120":2268.96},{"date":"2026-02-25","open":2115,"high":2140,"low":2110,"close":2125,"volume":73018,"rsi_14":72.0,"sma_20":2075.25,"sma_60":2059.72,"sma_120":2160.36},{"date":"2026-02-26","open":2125,"high":2130,"low":2080,"close":2090,"volume":92745,"rsi_14":61.82,"sma_20":2077.25,"sma_60":2159.67,"sma_120":2266.12},{"date":"2026-02-27","open":2080,"high":2230,"low":2065,"close":2090,"volume":257299,"rsi_14":54.35,"sma_20":2079.0,"sma_60":2061.13,"sma_120":2155.9},{"date":"2026-03-03","open":2075,"high":2075,"low":2020,"close":2025,"volume":104900,"rsi_14":43.1,"sma_20":2077.75,"sma_60":2061.38,"sma_120":2153.53},{"date":"2026-03-04","open":2030,"high":2030,"low":1801,"close":1890,"volume":181740,"rsi_14":31.25,"sma_20":2070.0,"sma_60":2059.67,"sma_120":2150.11},{"date":"2026-03-05","open":1940,"high":1985,"low":1938,"close":1970,"volume":57711,"rsi_14":40.22,"sma_20":2066.5,"sma_60":2058.92,"sma_120":2146.86},{"date":"2026-03-06","open":1968,"high":1985,"low":1949,"close":1968,"volume":38404,"rsi_14":38.03,"sma_20":2064.15,"sma_60":2057.88,"sma_120":2143.38},{"date":"2026-03-09","open":1961,"high":1961,"low":1895,"close":1926,"volume":76228,"rsi_14":30.5,"sma_20":2057.95,"sma_60":2055.82,"sma_120":2139.6},{"date":"2026-03-10","open":1928,"high":1977,"low":1926,"close":1943,"volume":48550,"rsi_14":32.27,"sma_20":2051.6,"sma_60":2053.95,"sma_120":2136.04},{"date":"2026-03-11","open":1955,"high":1975,"low":1940,"close":1971,"volume":53091,"rsi_14":38.38,"sma_20":2046.9,"sma_60":2052.63,"sma_120":2132.72},{"date":"2026-03-12","open":1970,"high":1980,"low":1959,"close":1965,"volume":26835,"rsi_14":34.44,"sma_20":2043.15,"sma_60":2051.38,"sma_120":2128.88},{"date":"2026-03-13","open":1963,"high":1983,"low":1940,"close":1983,"volume":45933,"rsi_14":36.97,"sma_20":2039.3,"sma_60":2050.27,"sma_120":2124.24},{"date":"2026-03-16","open":1985,"high":1987,"low":1948,"close":1974,"volume":30820,"rsi_14":31.99,"sma_20":2034.25,"sma_60":2100.0,"sma_120":2232.38},{"date":"2026-03-17","open":1977,"high":2000,"low":1960,"close":1977,"volume":21048,"rsi_14":33.18,"sma_20":2027.85,"sma_60":2096.28,"sma_120":2229.06},{"date":"2026-03-18","open":1990,"high":1992,"low":1949,"close":1976,"volume":121961,"rsi_14":33.11,"sma_20":2021.15,"sma_60":2092.13,"sma_120":2225.86},{"date":"2026-03-19","open":1968,"high":1968,"low":1935,"close":1955,"volume":104847,"rsi_14":34.19,"sma_20":2014.9,"sma_60":2087.05,"sma_120":2222.53},{"date":"2026-03-20","open":1965,"high":1997,"low":1955,"close":1990,"volume":77673,"rsi_14":39.18,"sma_20":2009.15,"sma_60":2082.22,"sma_120":2219.4},{"date":"2026-03-23","open":2015,"high":2050,"low":1962,"close":1967,"volume":86266,"rsi_14":43.1,"sma_20":2002.25,"sma_60":2076.83,"sma_120":2215.79},{"date":"2026-03-24","open":1972,"high":1980,"low":1953,"close":1972,"volume":44349,"rsi_14":64.14,"sma_20":1994.1,"sma_60":2071.87,"sma_120":2212.22},{"date":"2026-03-25","open":1973,"high":1997,"low":1970,"close":1995,"volume":35567,"rsi_14":55.36,"sma_20":1987.6,"sma_60":2067.28,"sma_120":2208.97},{"date":"2026-03-26","open":1990,"high":2010,"low":1982,"close":1995,"volume":32106,"rsi_14":55.84,"sma_20":1981.1,"sma_60":2062.7,"sma_120":2205.52},{"date":"2026-03-27","open":1965,"high":2020,"low":1965,"close":1997,"volume":31376,"rsi_14":68.59,"sma_20":1976.45,"sma_60":2058.15,"sma_120":2202.49},{"date":"2026-03-30","open":1984,"high":2000,"low":1961,"close":1998,"volume":31589,"rsi_14":65.71,"sma_20":1971.85,"sma_60":2053.87,"sma_120":2199.27},{"date":"2026-03-31","open":1998,"high":2005,"low":1974,"close":1989,"volume":76606,"rsi_14":55.77,"sma_20":1970.05,"sma_60":2049.52,"sma_120":2196.01},{"date":"2026-04-01","open":2025,"high":2095,"low":1997,"close":2035,"volume":106182,"rsi_14":67.86,"sma_20":1977.3,"sma_60":2046.68,"sma_120":2193.3},{"date":"2026-04-02","open":2035,"high":2050,"low":1987,"close":1999,"volume":84018,"rsi_14":53.74,"sma_20":1978.75,"sma_60":2043.33,"sma_120":2190.29},{"date":"2026-04-03","open":2100,"high":2300,"low":2030,"close":2035,"volume":1057510,"rsi_14":62.66,"sma_20":1982.1,"sma_60":2040.5,"sma_120":2187.92},{"date":"2026-04-06","open":2035,"high":2045,"low":2020,"close":2045,"volume":171825,"rsi_14":63.71,"sma_20":1988.05,"sma_60":2039.0,"sma_120":2185.96},{"date":"2026-04-07","open":2050,"high":2060,"low":2020,"close":2030,"volume":147656,"rsi_14":60.31,"sma_20":1992.4,"sma_60":2037.25,"sma_120":2183.71},{"date":"2026-04-08","open":2045,"high":2075,"low":2000,"close":2060,"volume":153249,"rsi_14":69.37,"sma_20":1996.85,"sma_60":2036.42,"sma_120":2181.58},{"date":"2026-04-09","open":2035,"high":2675,"low":2035,"close":2675,"volume":19536438,"rsi_14":90.25,"sma_20":2032.35,"sma_60":2045.67,"sma_120":2184.46},{"date":"2026-04-10","open":2850,"high":3065,"low":2590,"close":2680,"volume":10972405,"rsi_14":92.8,"sma_20":2067.2,"sma_60":2056.17,"sma_120":2187.33},{"date":"2026-04-13","open":2680,"high":2750,"low":2515,"close":2610,"volume":2171274,"rsi_14":85.52,"sma_20":2099.0,"sma_60":2065.0,"sma_120":2189.46},{"date":"2026-04-14","open":2625,"high":3265,"low":2550,"close":2945,"volume":26336614,"rsi_14":89.26,"sma_20":2147.4,"sma_60":2079.58,"sma_120":2194.25},{"date":"2026-04-15","open":2880,"high":2880,"low":2715,"close":2785,"volume":1254543,"rsi_14":78.83,"sma_20":2187.85,"sma_60":2090.83,"sma_120":2197.67},{"date":"2026-04-16","open":2800,"high":2820,"low":2780,"close":2805,"volume":576465,"rsi_14":79.11,"sma_20":2230.35,"sma_60":2102.33,"sma_120":2201.12},{"date":"2026-04-17","open":2775,"high":2775,"low":2690,"close":2695,"volume":515460,"rsi_14":73.28,"sma_20":2265.6,"sma_60":2112.08,"sma_120":2203.92},{"date":"2026-04-20","open":2720,"high":3130,"low":2640,"close":2735,"volume":12087177,"rsi_14":74.41,"sma_20":2304.0,"sma_60":2122.67,"sma_120":2207.33},{"date":"2026-04-21","open":2740,"high":3085,"low":2685,"close":2790,"volume":7488698,"rsi_14":74.56,"sma_20":2344.9,"sma_60":2135.33,"sma_120":2211.0},{"date":"2026-04-22","open":2790,"high":2890,"low":2750,"close":2750,"volume":959352,"rsi_14":74.37,"sma_20":2382.65,"sma_60":2147.0,"sma_120":2214.33},{"date":"2026-04-23","open":2780,"high":2785,"low":2670,"close":2700,"volume":636161,"rsi_14":71.38,"sma_20":2417.9,"sma_60":2157.58,"sma_120":2217.04},{"date":"2026-04-24","open":2700,"high":2750,"low":2625,"close":2650,"volume":362854,"rsi_14":68.97,"sma_20":2450.55,"sma_60":2168.08,"sma_120":2219.58},{"date":"2026-04-27","open":2680,"high":2705,"low":2635,"close":2655,"volume":424431,"rsi_14":69.72,"sma_20":2483.4,"sma_60":2177.83,"sma_120":2221.96},{"date":"2026-04-28","open":2680,"high":3445,"low":2660,"close":3350,"volume":22975453,"rsi_14":78.67,"sma_20":2551.45,"sma_60":2199.42,"sma_120":2230.21},{"date":"2026-04-29","open":3305,"high":3310,"low":2960,"close":2980,"volume":3752839,"rsi_14":57.61,"sma_20":2598.7,"sma_60":2214.83,"sma_120":2235.25},{"date":"2026-04-30","open":2980,"high":3275,"low":2890,"close":2900,"volume":4788219,"rsi_14":48.66,"sma_20":2786.25,"sma_60":2271.82,"sma_120":2159.62},{"date":"2026-05-04","open":2970,"high":3002,"low":2885,"close":2910,"volume":1226106,"rsi_14":57.43,"sma_20":2687.5,"sma_60":2244.58,"sma_120":2237.08},{"date":"2026-05-06","open":3055,"high":3060,"low":2905,"close":2915,"volume":1353396,"rsi_14":49.11,"sma_20":2731.0,"sma_60":2259.0,"sma_120":2241.54},{"date":"2026-05-07","open":2950,"high":3235,"low":2815,"close":2855,"volume":5776815,"rsi_14":52.2,"sma_20":2772.25,"sma_60":2272.08,"sma_120":2245.58},{"date":"2026-05-08","open":2830,"high":2855,"low":2725,"close":2740,"volume":697869,"rsi_14":48.07,"sma_20":2806.25,"sma_60":2283.33,"sma_120":2248.67},{"date":"2026-05-11","open":2715,"high":2715,"low":2530,"close":2550,"volume":841385,"rsi_14":45.89,"sma_20":2800.0,"sma_60":2291.83,"sma_120":2249.71},{"date":"2026-05-12","open":2545,"high":2620,"low":2455,"close":2495,"volume":603450,"rsi_14":43.26,"sma_20":2790.75,"sma_60":2299.08,"sma_120":2249.33},{"date":"2026-05-13","open":2450,"high":2560,"low":2450,"close":2455,"volume":438112,"rsi_14":40.51,"sma_20":2783.0,"sma_60":2305.42,"sma_120":2248.71},{"date":"2026-05-14","open":2455,"high":2530,"low":2400,"close":2465,"volume":243378,"rsi_14":41.79,"sma_20":2759.0,"sma_60":2311.42,"sma_120":2248.42},{"date":"2026-05-15","open":2475,"high":2495,"low":2350,"close":2405,"volume":354502,"rsi_14":41.55,"sma_20":2740.0,"sma_60":2316.33,"sma_120":2248.0},{"date":"2026-05-18","open":2410,"high":2435,"low":2300,"close":2400,"volume":361737,"rsi_14":42.65,"sma_20":2719.75,"sma_60":2321.67,"sma_120":2247.58},{"date":"2026-05-19","open":2465,"high":2465,"low":2305,"close":2335,"volume":187727,"rsi_14":40.91,"sma_20":2701.75,"sma_60":2325.5,"sma_120":2246.42},{"date":"2026-05-20","open":2320,"high":2375,"low":2265,"close":2275,"volume":168451,"rsi_14":2.22,"sma_20":2678.75,"sma_60":2328.33,"sma_120":2244.58},{"date":"2026-05-21","open":2295,"high":2385,"low":2255,"close":2280,"volume":172493,"rsi_14":3.95,"sma_20":2653.25,"sma_60":2330.75,"sma_120":2243.25},{"date":"2026-05-22","open":2280,"high":2355,"low":2280,"close":2325,"volume":143541,"rsi_14":10.34,"sma_20":2632.0,"sma_60":2334.08,"sma_120":2242.42},{"date":"2026-05-26","open":2350,"high":2365,"low":2275,"close":2345,"volume":203087,"rsi_14":11.56,"sma_20":2614.25,"sma_60":2337.75,"sma_120":2242.12},{"date":"2026-05-27","open":2325,"high":2325,"low":2195,"close":2200,"volume":299949,"rsi_14":9.14,"sma_20":2591.75,"sma_60":2339.58,"sma_120":2241.04},{"date":"2026-05-28","open":2200,"high":2240,"low":2150,"close":2200,"volume":148265,"rsi_14":9.82,"sma_20":2569.0,"sma_60":2341.42,"sma_120":2239.96},{"date":"2026-05-29","open":2200,"high":2210,"low":2080,"close":2155,"volume":211817,"rsi_14":10.74,"sma_20":2509.25,"sma_60":2343.58,"sma_120":2238.83},{"date":"2026-06-01","open":2135,"high":2155,"low":2030,"close":2035,"volume":235559,"rsi_14":11.85,"sma_20":2462.0,"sma_60":2346.0,"sma_120":2236.54},{"date":"2026-06-02","open":2000,"high":2050,"low":1973,"close":2000,"volume":272373,"rsi_14":12.21,"sma_20":2417.0,"sma_60":2346.5,"sma_120":2234.33},{"date":"2026-06-04","open":2000,"high":2035,"low":1968,"close":1980,"volume":146553,"rsi_14":12.6,"sma_20":2370.5,"sma_60":2346.7,"sma_120":2231.83},{"date":"2026-06-05","open":1965,"high":1971,"low":1927,"close":1941,"volume":154389,"rsi_14":10.54,"sma_20":2321.8,"sma_60":2346.95,"sma_120":2228.88},{"date":"2026-06-08","open":1885,"high":1918,"low":1850,"close":1863,"volume":177100,"rsi_14":10.26,"sma_20":2272.2,"sma_60":2345.62,"sma_120":2226.16},{"date":"2026-06-09","open":1861,"high":1955,"low":1861,"close":1911,"volume":66349,"rsi_14":16.28,"sma_20":2230.75,"sma_60":2344.62,"sma_120":2223.83},{"date":"2026-06-10","open":1903,"high":2070,"low":1893,"close":1943,"volume":237601,"rsi_14":21.68,"sma_20":2200.4,"sma_60":2344.25,"sma_120":2221.69},{"date":"2026-06-11","open":1925,"high":1944,"low":1901,"close":1931,"volume":61583,"rsi_14":23.29,"sma_20":2172.2,"sma_60":2343.38,"sma_120":2219.24},{"date":"2026-06-12","open":1950,"high":2205,"low":1950,"close":2150,"volume":564370,"rsi_14":42.42,"sma_20":2156.95,"sma_60":2346.32,"sma_120":2218.32},{"date":"2026-06-15","open":2295,"high":2570,"low":2165,"close":2250,"volume":1412769,"rsi_14":45.89,"sma_20":2146.2,"sma_60":2350.87,"sma_120":2218.07},{"date":"2026-06-16","open":2250,"high":2370,"low":2120,"close":2270,"volume":674346,"rsi_14":45.89,"sma_20":2139.45,"sma_60":2355.77,"sma_120":2217.91},{"date":"2026-06-17","open":2300,"high":2820,"low":2260,"close":2370,"volume":4350383,"rsi_14":85.22,"sma_20":2130.95,"sma_60":2391.08,"sma_120":2219.57},{"date":"2026-06-18","open":2375,"high":2735,"low":2220,"close":2580,"volume":3791333,"rsi_14":67.63,"sma_20":2150.2,"sma_60":2372.52,"sma_120":2221.32},{"date":"2026-06-19","open":2500,"high":2745,"low":2170,"close":2225,"volume":2157308,"rsi_14":52.52,"sma_20":2147.7,"sma_60":2376.82,"sma_120":2220.95},{"date":"2026-06-22","open":2155,"high":2890,"low":2100,"close":2890,"volume":8259324,"rsi_14":72.12,"sma_20":2178.2,"sma_60":2392.12,"sma_120":2226.12},{"date":"2026-06-23","open":3115,"high":3755,"low":2890,"close":3755,"volume":24323734,"rsi_14":81.76,"sma_20":2249.7,"sma_60":2421.45,"sma_120":2238.62},{"date":"2026-06-24","open":4010,"high":4690,"low":3385,"close":3455,"volume":36028507,"rsi_14":74.24,"sma_20":2305.2,"sma_60":2445.78,"sma_120":2248.66},{"date":"2026-06-25","open":3360,"high":3600,"low":2600,"close":2755,"volume":9625730,"rsi_14":60.99,"sma_20":2332.95,"sma_60":2458.42,"sma_120":2253.24},{"date":"2026-06-26","open":2840,"high":3070,"low":2405,"close":2525,"volume":12643328,"rsi_14":58.58,"sma_20":2349.2,"sma_60":2467.2,"sma_120":2255.95},{"date":"2026-06-29","open":2540,"high":2860,"low":2505,"close":2730,"volume":4353830,"rsi_14":60.2,"sma_20":2377.95,"sma_60":2479.55,"sma_120":2260.32},{"date":"2026-06-30","open":2680,"high":2685,"low":2485,"close":2590,"volume":2079079,"rsi_14":57.85,"sma_20":2405.7,"sma_60":2488.8,"sma_120":2264.12},{"date":"2026-07-01","open":2640,"high":2940,"low":2550,"close":2785,"volume":4834208,"rsi_14":59.92,"sma_20":2444.95,"sma_60":2501.9,"sma_120":2269.53},{"date":"2026-07-02","open":2685,"high":2735,"low":2420,"close":2430,"volume":1706989,"rsi_14":53.15,"sma_20":2467.45,"sma_60":2508.48,"sma_120":2272.2},{"date":"2026-07-03","open":2430,"high":2445,"low":2285,"close":2390,"volume":837325,"rsi_14":51.6,"sma_20":2489.9,"sma_60":2514.23,"sma_120":2274.45},{"date":"2026-07-06","open":2395,"high":2605,"low":2335,"close":2590,"volume":1649721,"rsi_14":53.51,"sma_20":2526.25,"sma_60":2523.57,"sma_120":2278.95},{"date":"2026-07-07","open":2460,"high":2655,"low":2320,"close":2435,"volume":1797568,"rsi_14":50.7,"sma_20":2552.45,"sma_60":2529.82,"sma_120":2281.91},{"date":"2026-07-08","open":2420,"high":2490,"low":2320,"close":2435,"volume":1251995,"rsi_14":48.35,"sma_20":2577.05,"sma_60":2525.82,"sma_120":2284.95},{"date":"2026-07-09","open":2435,"high":2475,"low":2280,"close":2340,"volume":913007,"rsi_14":51.39,"sma_20":2597.5,"sma_60":2520.15,"sma_120":2286.87},{"date":"2026-07-10","open":2340,"high":2515,"low":2340,"close":2450,"volume":1044203,"rsi_14":43.87,"sma_20":2612.5,"sma_60":2517.48,"sma_120":2289.66},{"date":"2026-07-13","open":2445,"high":2490,"low":2270,"close":2290,"volume":723809,"rsi_14":24.61,"sma_20":2614.5,"sma_60":2506.57,"sma_120":2291.16},{"date":"2026-07-14","open":2275,"high":2320,"low":2175,"close":2250,"volume":663915,"rsi_14":27.05,"sma_20":2613.5,"sma_60":2497.65,"sma_120":2292.41},{"date":"2026-07-15","open":2270,"high":2330,"low":2200,"close":2215,"volume":517998,"rsi_14":36.22,"sma_20":2605.75,"sma_60":2487.82,"sma_120":2293.95},{"date":"2026-07-16","open":2200,"high":2205,"low":2060,"close":2065,"volume":536950,"rsi_14":37.77,"sma_20":2580.0,"sma_60":2477.32,"sma_120":2294.07},{"date":"2026-07-20","open":2030,"high":2075,"low":1981,"close":1995,"volume":439419,"rsi_14":28.94,"sma_20":2568.5,"sma_60":2464.98,"sma_120":2293.49},{"date":"2026-07-21","open":1986,"high":2015,"low":1954,"close":1979,"volume":295030,"rsi_14":31.15,"sma_20":2522.95,"sma_60":2451.47,"sma_120":2293.15},{"date":"2026-07-22","open":1984,"high":2025,"low":1914,"close":1914,"volume":367926,"rsi_14":20.79,"sma_20":2430.9,"sma_60":2437.53,"sma_120":2291.85},{"date":"2026-07-23","open":1952,"high":2030,"low":1930,"close":2025,"volume":280398,"rsi_14":33.76,"sma_20":2359.4,"sma_60":2426.28,"sma_120":2291.6},{"date":"2026-07-24","open":2005,"high":2005,"low":1939,"close":1955,"volume":201707,"rsi_14":32.97,"sma_20":2319.4,"sma_60":2414.7,"sma_120":2290.77},{"date":"2026-07-27","open":1958,"high":2000,"low":1932,"close":1943,"volume":145851,"rsi_14":20.29,"sma_20":2290.3,"sma_60":2402.83,"sma_120":2289.96},{"date":"2026-07-28","open":1935,"high":1935,"low":1821,"close":1849,"volume":291746,"rsi_14":21.5,"sma_20":2246.25,"sma_60":2377.82,"sma_120":2288.62},{"date":"2026-07-29","open":1849,"high":1873,"low":1725,"close":1762,"volume":392814,"rsi_14":19.82,"sma_20":2204.85,"sma_60":2357.52,"sma_120":2286.43},{"date":"2026-07-30","open":1747,"high":1858,"low":1747,"close":1788,"volume":370339,"rsi_14":23.61,"sma_20":2155.0,"sma_60":2338.98,"sma_120":2284.32},{"date":"2026-07-31","open":1870,"high":1870,"low":1801,"close":1838,"volume":214331,"rsi_14":18.97,"sma_20":2125.4,"sma_60":2321.12,"sma_120":2282.85},{"date":"2026-08-03","open":1833,"high":1880,"low":1813,"close":1846,"volume":149531,"rsi_14":23.38,"sma_20":2098.2,"sma_60":2303.3,"sma_120":2281.15},{"date":"2026-08-04","open":1843,"high":1899,"low":1838,"close":1899,"volume":131193,"rsi_14":29.28,"sma_20":2063.65,"sma_60":2287.37,"sma_120":2279.72},{"date":"2026-08-05","open":1912,"high":1979,"low":1903,"close":1942,"volume":139308,"rsi_14":34.04,"sma_20":2039.0,"sma_60":2274.07,"sma_120":2278.7},{"date":"2026-08-06","open":1950,"high":1997,"low":1921,"close":1950,"volume":172963,"rsi_14":41.94,"sma_20":2014.75,"sma_60":2264.07,"sma_120":2277.95},{"date":"2026-08-07","open":1950,"high":2070,"low":1927,"close":1965,"volume":841424,"rsi_14":47.72,"sma_20":1996.0,"sma_60":2255.23,"sma_120":2277.16},{"date":"2026-08-10","open":1986,"high":2085,"low":1963,"close":2000,"volume":429885,"rsi_14":51.55,"sma_20":1973.5,"sma_60":2247.65,"sma_120":2276.53},{"date":"2026-08-11","open":1999,"high":2135,"low":1995,"close":2090,"volume":620064,"rsi_14":62.54,"sma_20":1963.5,"sma_60":2241.4,"sma_120":2276.41},{"date":"2026-08-12","open":2120,"high":2535,"low":2080,"close":2305,"volume":4352174,"rsi_14":67.37,"sma_20":1966.25,"sma_60":2239.73,"sma_120":2278.03},{"date":"2026-08-13","open":2320,"high":2355,"low":2250,"close":2255,"volume":1032599,"rsi_14":69.08,"sma_20":1968.25,"sma_60":2237.32,"sma_120":2279.49},{"date":"2026-08-14","open":2250,"high":2255,"low":2165,"close":2230,"volume":489103,"rsi_14":67.96,"sma_20":1976.5,"sma_60":2235.57,"sma_120":2280.53},{"date":"2026-08-18","open":2230,"high":2230,"low":2095,"close":2140,"volume":520843,"rsi_14":68.3,"sma_20":1983.75,"sma_60":2233.32,"sma_120":2280.82},{"date":"2026-08-19","open":2070,"high":2150,"low":2055,"close":2075,"volume":200351,"rsi_14":70.25,"sma_20":1988.55,"sma_60":2229.9,"sma_120":2280.32},{"date":"2026-08-20","open":2080,"high":2205,"low":2060,"close":2155,"volume":635929,"rsi_14":72.19,"sma_20":2000.6,"sma_60":2227.07,"sma_120":2280.57},{"date":"2026-08-21","open":2150,"high":2150,"low":2030,"close":2045,"volume":289327,"rsi_14":61.67,"sma_20":2001.6,"sma_60":2222.07,"sma_120":2279.91},{"date":"2026-08-24","open":2045,"high":2115,"low":2035,"close":2095,"volume":107313,"rsi_14":63.4,"sma_20":2008.6,"sma_60":2220.32,"sma_120":2279.95},{"date":"2026-08-25","open":2070,"high":2130,"low":2020,"close":2125,"volume":129957,"rsi_14":62.47,"sma_20":2017.7,"sma_60":2219.07,"sma_120":2280.24},{"date":"2026-08-26","open":2130,"high":2195,"low":2085,"close":2115,"volume":130999,"rsi_14":59.91,"sma_20":2031.0,"sma_60":2218.4,"sma_120":2280.99},{"date":"2026-08-27","open":2140,"high":2160,"low":2105,"close":2105,"volume":113961,"rsi_14":58.86,"sma_20":2048.15,"sma_60":2219.57,"sma_120":2282.78},{"date":"2026-08-28","open":2105,"high":2150,"low":2090,"close":2110,"volume":86456,"rsi_14":58.38,"sma_20":2064.25,"sma_60":2221.4,"sma_120":2283.95},{"date":"2026-08-31","open":2080,"high":2170,"low":2055,"close":2165,"volume":248326,"rsi_14":59.32,"sma_20":2080.6,"sma_60":2224.48,"sma_120":2285.59},{"date":"2026-09-01","open":2195,"high":2210,"low":2105,"close":2155,"volume":272706,"rsi_14":54.04,"sma_20":2096.05,"sma_60":2228.05,"sma_120":2287.5},{"date":"2026-09-02","open":2150,"high":2310,"low":2100,"close":2190,"volume":893982,"rsi_14":40.8,"sma_20":2110.6,"sma_60":2233.5,"sma_120":2289.56},{"date":"2026-09-03","open":2275,"high":2735,"low":2245,"close":2290,"volume":7962669,"rsi_14":52.59,"sma_20":2128.0,"sma_60":2239.82,"sma_120":2292.22},{"date":"2026-09-04","open":2280,"high":2300,"low":2205,"close":2215,"volume":655507,"rsi_14":48.97,"sma_20":2141.25,"sma_60":2244.35,"sma_120":2294.3},{"date":"2026-09-07","open":2225,"high":2300,"low":2170,"close":2240,"volume":532456,"rsi_14":57.58,"sma_20":2155.0,"sma_60":2249.5,"sma_120":2296.44},{"date":"2026-09-08","open":2240,"high":2365,"low":2215,"close":2240,"volume":1031640,"rsi_14":63.87,"sma_20":2167.0,"sma_60":2251.0,"sma_120":2298.66},{"date":"2026-09-09","open":2240,"high":2340,"low":2205,"close":2260,"volume":930284,"rsi_14":59.81,"sma_20":2175.5,"sma_60":2251.17,"sma_120":2301.02},{"date":"2026-09-10","open":2250,"high":2295,"low":2200,"close":2255,"volume":390441,"rsi_14":74.42,"sma_20":2173.0,"sma_60":2250.92,"sma_120":2303.34},{"date":"2026-09-11","open":2210,"high":2290,"low":2205,"close":2255,"volume":239237,"rsi_14":71.05,"sma_20":2173.0,"sma_60":2249.0,"sma_120":2305.84},{"date":"2026-09-14","open":2255,"high":2255,"low":2140,"close":2170,"volume":186150,"rsi_14":55.17,"sma_20":2170.0,"sma_60":2242.17,"sma_120":2307.34},{"date":"2026-09-15","open":2180,"high":2250,"low":2170,"close":2210,"volume":91341,"rsi_14":60.22,"sma_20":2173.5,"sma_60":2241.92,"sma_120":2309.37},{"date":"2026-09-16","open":2205,"high":2210,"low":2165,"close":2170,"volume":125296,"rsi_14":56.57,"sma_20":2178.25,"sma_60":2229.92,"sma_120":2311.02},{"date":"2026-09-17","open":2165,"high":2215,"low":2160,"close":2200,"volume":112592,"rsi_14":58.65,"sma_20":2180.5,"sma_60":2204.0,"sma_120":2312.72},{"date":"2026-09-18","open":2190,"high":2245,"low":2170,"close":2200,"volume":149448,"rsi_14":53.76,"sma_20":2188.25,"sma_60":2183.08,"sma_120":2314.43},{"date":"2026-09-21","open":2200,"high":2205,"low":2120,"close":2135,"volume":156580,"rsi_14":48.08,"sma_20":2190.25,"sma_60":2172.75,"sma_120":2315.58},{"date":"2026-09-22","open":2140,"high":2175,"low":2095,"close":2130,"volume":103002,"rsi_14":43.88,"sma_20":2190.5,"sma_60":2166.17,"sma_120":2316.68},{"date":"2026-09-23","open":2130,"high":2150,"low":2070,"close":2090,"volume":114785,"rsi_14":26.74,"sma_20":2189.25,"sma_60":2155.5,"sma_120":2317.53},{"date":"2026-09-28","open":2080,"high":2135,"low":2040,"close":2100,"volume":106494,"rsi_14":34.25,"sma_20":2189.0,"sma_60":2147.33,"sma_120":2318.07},{"date":"2026-09-29","open":2100,"high":2120,"low":2035,"close":2070,"volume":139411,"rsi_14":27.03,"sma_20":2187.0,"sma_60":2135.42,"sma_120":2318.66},{"date":"2026-09-30","open":2135,"high":2315,"low":2125,"close":2195,"volume":650432,"rsi_14":45.45,"sma_20":2188.5,"sma_60":2131.5,"sma_120":2319.99},{"date":"2026-10-01","open":2275,"high":2440,"low":2115,"close":2140,"volume":1193538,"rsi_14":38.68,"sma_20":2187.75,"sma_60":2127.33,"sma_120":2320.78},{"date":"2026-10-02","open":2140,"high":2140,"low":2105,"close":2110,"volume":113950,"rsi_14":36.94,"sma_20":2183.75,"sma_60":2119.33,"sma_120":2321.45},{"date":"2026-10-06","open":2110,"high":2145,"low":2085,"close":2090,"volume":159867,"rsi_14":35.65,"sma_20":2173.75,"sma_60":2113.58,"sma_120":2321.7},{"date":"2026-10-07","open":2080,"high":2090,"low":2020,"close":2070,"volume":133672,"rsi_14":40.2,"sma_20":2166.5,"sma_60":2107.5,"sma_120":2316.66},{"date":"2026-10-08","open":2060,"high":2075,"low":2020,"close":2040,"volume":109864,"rsi_14":33.0,"sma_20":2156.5,"sma_60":2102.5,"sma_120":2311.32},{"date":"2026-10-12","open":2075,"high":2170,"low":2050,"close":2090,"volume":390934,"rsi_14":42.16,"sma_20":2149.0,"sma_60":2096.5,"sma_120":2306.99},{"date":"2026-10-13","open":2055,"high":2130,"low":2000,"close":2100,"volume":223334,"rsi_14":39.8,"sma_20":2141.0,"sma_60":2093.33,"sma_120":2299.95},{"date":"2026-10-14","open":2130,"high":2175,"low":2040,"close":2075,"volume":292715,"rsi_14":37.86,"sma_20":2132.0,"sma_60":2090.42,"sma_120":2294.03},{"date":"2026-10-15","open":2030,"high":2060,"low":1950,"close":1978,"volume":195024,"rsi_14":35.65,"sma_20":2118.15,"sma_60":2086.47,"sma_120":2287.14},{"date":"2026-10-16","open":2000,"high":2095,"low":1997,"close":2050,"volume":77823,"rsi_14":43.49,"sma_20":2112.15,"sma_60":2086.22,"sma_120":2281.77},{"date":"2026-10-19","open":2010,"high":2120,"low":2010,"close":2080,"volume":95795,"rsi_14":49.17,"sma_20":2105.65,"sma_60":2087.63,"sma_120":2276.31},{"date":"2026-10-20","open":2065,"high":2085,"low":2005,"close":2025,"volume":51599,"rsi_14":44.22,"sma_20":2098.4,"sma_60":2088.4,"sma_120":2269.93},{"date":"2026-10-21","open":2035,"high":2050,"low":2005,"close":2030,"volume":55010,"rsi_14":46.79,"sma_20":2089.9,"sma_60":2090.33,"sma_120":2263.93},{"date":"2026-10-22","open":2050,"high":2050,"low":1981,"close":1993,"volume":76147,"rsi_14":31.16,"sma_20":2079.55,"sma_60":2089.8,"sma_120":2258.04},{"date":"2026-10-23","open":1931,"high":1970,"low":1883,"close":1970,"volume":116885}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":103.46999999999998,"pbr":0.3,"per":19.04,"roa":0.23,"roe":0.28,"grade":"C","comment":"PER 19.16배, ROE 0.28%","revenue":191597765522.0,"analysis":"PER 19.2배입니다. ROE 0.3%입니다. 시가총액 396.40억. 매출 1915.98억, 영업이익 3.61억.","eps_basis":"TTM","debt_ratio":0.20971280069202428,"market_cap":39400000000,"net_income":2078574426.0,"total_debt":27379272708.0,"ttm_window":"2025Q3~2026Q2","gross_margin":3.32,"total_assets":157935312290.0,"total_equity":130556039582.0,"profit_margin":1.08,"revenue_basis":"TTM","dividend_yield":2.87,"net_income_basis":"TTM","operating_income":360775962.0,"operating_margin":0.19,"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":1970.0,"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":3035.0},{"date":"2016-10-25","close":2975.0},{"date":"2016-10-26","close":2950.0},{"date":"2016-10-27","close":2970.0},{"date":"2016-10-28","close":3010.0},{"date":"2016-10-31","close":3080.0},{"date":"2016-11-01","close":3215.0},{"date":"2016-11-02","close":3050.0},{"date":"2016-11-03","close":2935.0},{"date":"2016-11-04","close":2875.0},{"date":"2016-11-07","close":2870.0},{"date":"2016-11-08","close":2860.0},{"date":"2016-11-09","close":2680.0},{"date":"2016-11-10","close":2820.0},{"date":"2016-11-11","close":2835.0},{"date":"2016-11-14","close":2870.0},{"date":"2016-11-15","close":2820.0},{"date":"2016-11-16","close":2920.0},{"date":"2016-11-17","close":2900.0},{"date":"2016-11-18","close":2895.0},{"date":"2016-11-21","close":2890.0},{"date":"2016-11-22","close":2845.0},{"date":"2016-11-23","close":2835.0},{"date":"2016-11-24","close":2815.0},{"date":"2016-11-25","close":2835.0},{"date":"2016-11-28","close":2795.0},{"date":"2016-11-29","close":2810.0},{"date":"2016-11-30","close":2805.0},{"date":"2016-12-01","close":2825.0},{"date":"2016-12-02","close":2900.0},{"date":"2016-12-05","close":2860.0},{"date":"2016-12-06","close":2910.0},{"date":"2016-12-07","close":2890.0},{"date":"2016-12-08","close":2915.0},{"date":"2016-12-09","close":2975.0},{"date":"2016-12-12","close":2990.0},{"date":"2016-12-13","close":2960.0},{"date":"2016-12-14","close":3025.0},{"date":"2016-12-15","close":3070.0},{"date":"2016-12-16","close":3060.0},{"date":"2016-12-19","close":3080.0},{"date":"2016-12-20","close":3075.0},{"date":"2016-12-21","close":3080.0},{"date":"2016-12-22","close":3110.0},{"date":"2016-12-23","close":3125.0},{"date":"2016-12-26","close":3065.0},{"date":"2016-12-27","close":3115.0},{"date":"2016-12-28","close":3070.0},{"date":"2016-12-29","close":3060.0},{"date":"2017-01-02","close":3110.0},{"date":"2017-01-03","close":3175.0},{"date":"2017-01-04","close":3185.0},{"date":"2017-01-05","close":3185.0},{"date":"2017-01-06","close":3190.0},{"date":"2017-01-09","close":3230.0},{"date":"2017-01-10","close":3215.0},{"date":"2017-01-11","close":3215.0},{"date":"2017-01-12","close":3170.0},{"date":"2017-01-13","close":3165.0},{"date":"2017-01-16","close":3150.0},{"date":"2017-01-17","close":3165.0},{"date":"2017-01-18","close":3180.0},{"date":"2017-01-19","close":3150.0},{"date":"2017-01-20","close":3150.0},{"date":"2017-01-23","close":3075.0},{"date":"2017-01-24","close":3080.0},{"date":"2017-01-25","close":3085.0},{"date":"2017-01-26","close":3105.0},{"date":"2017-01-31","close":3135.0},{"date":"2017-02-01","close":3155.0},{"date":"2017-02-02","close":3130.0},{"date":"2017-02-03","close":3080.0},{"date":"2017-02-06","close":3080.0},{"date":"2017-02-07","close":3055.0},{"date":"2017-02-08","close":3015.0},{"date":"2017-02-09","close":3045.0},{"date":"2017-02-10","close":3040.0},{"date":"2017-02-13","close":3010.0},{"date":"2017-02-14","close":3115.0},{"date":"2017-02-15","close":3120.0},{"date":"2017-02-16","close":3200.0},{"date":"2017-02-17","close":3185.0},{"date":"2017-02-20","close":3155.0},{"date":"2017-02-21","close":3150.0},{"date":"2017-02-22","close":3155.0},{"date":"2017-02-23","close":3105.0},{"date":"2017-02-24","close":3105.0},{"date":"2017-02-27","close":3060.0},{"date":"2017-02-28","close":3045.0},{"date":"2017-03-02","close":3030.0},{"date":"2017-03-03","close":2965.0},{"date":"2017-03-06","close":2980.0},{"date":"2017-03-07","close":2980.0},{"date":"2017-03-08","close":3020.0},{"date":"2017-03-09","close":2980.0},{"date":"2017-03-10","close":2985.0},{"date":"2017-03-13","close":3035.0},{"date":"2017-03-14","close":3055.0},{"date":"2017-03-15","close":3045.0},{"date":"2017-03-16","close":3060.0},{"date":"2017-03-17","close":3065.0},{"date":"2017-03-20","close":3085.0},{"date":"2017-03-21","close":3105.0},{"date":"2017-03-22","close":3040.0},{"date":"2017-03-23","close":3040.0},{"date":"2017-03-24","close":2995.0},{"date":"2017-03-27","close":2980.0},{"date":"2017-03-28","close":2980.0},{"date":"2017-03-29","close":2990.0},{"date":"2017-03-30","close":2970.0},{"date":"2017-03-31","close":2970.0},{"date":"2017-04-03","close":3045.0},{"date":"2017-04-04","close":3020.0},{"date":"2017-04-05","close":3020.0},{"date":"2017-04-06","close":3000.0},{"date":"2017-04-07","close":2970.0},{"date":"2017-04-10","close":2960.0},{"date":"2017-04-11","close":2955.0},{"date":"2017-04-12","close":2940.0},{"date":"2017-04-13","close":2960.0},{"date":"2017-04-14","close":2970.0},{"date":"2017-04-17","close":2980.0},{"date":"2017-04-18","close":2950.0},{"date":"2017-04-19","close":3045.0},{"date":"2017-04-20","close":3050.0},{"date":"2017-04-21","close":3045.0},{"date":"2017-04-24","close":3065.0},{"date":"2017-04-25","close":3035.0},{"date":"2017-04-26","close":3060.0},{"date":"2017-04-27","close":3090.0},{"date":"2017-04-28","close":3120.0},{"date":"2017-05-02","close":3085.0},{"date":"2017-05-04","close":3050.0},{"date":"2017-05-08","close":3060.0},{"date":"2017-05-10","close":3115.0},{"date":"2017-05-11","close":3120.0},{"date":"2017-05-12","close":3120.0},{"date":"2017-05-15","close":3170.0},{"date":"2017-05-16","close":3080.0},{"date":"2017-05-17","close":3045.0},{"date":"2017-05-18","close":3010.0},{"date":"2017-05-19","close":3080.0},{"date":"2017-05-22","close":3100.0},{"date":"2017-05-23","close":3095.0},{"date":"2017-05-24","close":3110.0},{"date":"2017-05-25","close":3120.0},{"date":"2017-05-26","close":3125.0},{"date":"2017-05-29","close":3110.0},{"date":"2017-05-30","close":3125.0},{"date":"2017-05-31","close":3085.0},{"date":"2017-06-01","close":3085.0},{"date":"2017-06-02","close":3075.0},{"date":"2017-06-05","close":3080.0},{"date":"2017-06-07","close":3050.0},{"date":"2017-06-08","close":3030.0},{"date":"2017-06-09","close":3040.0},{"date":"2017-06-12","close":3045.0},{"date":"2017-06-13","close":3100.0},{"date":"2017-06-14","close":3100.0},{"date":"2017-06-15","close":3100.0},{"date":"2017-06-16","close":3095.0},{"date":"2017-06-19","close":3105.0},{"date":"2017-06-20","close":3070.0},{"date":"2017-06-21","close":3075.0},{"date":"2017-06-22","close":3060.0},{"date":"2017-06-23","close":3060.0},{"date":"2017-06-26","close":3075.0},{"date":"2017-06-27","close":3080.0},{"date":"2017-06-28","close":3085.0},{"date":"2017-06-29","close":3075.0},{"date":"2017-06-30","close":3075.0},{"date":"2017-07-03","close":3130.0},{"date":"2017-07-04","close":3110.0},{"date":"2017-07-05","close":3120.0},{"date":"2017-07-06","close":3185.0},{"date":"2017-07-07","close":3125.0},{"date":"2017-07-10","close":3125.0},{"date":"2017-07-11","close":3150.0},{"date":"2017-07-12","close":3070.0},{"date":"2017-07-13","close":3100.0},{"date":"2017-07-14","close":3010.0},{"date":"2017-07-17","close":3030.0},{"date":"2017-07-18","close":3045.0},{"date":"2017-07-19","close":3010.0},{"date":"2017-07-20","close":3025.0},{"date":"2017-07-21","close":3010.0},{"date":"2017-07-24","close":3040.0},{"date":"2017-07-25","close":3025.0},{"date":"2017-07-26","close":3020.0},{"date":"2017-07-27","close":3020.0},{"date":"2017-07-28","close":2995.0},{"date":"2017-07-31","close":2975.0},{"date":"2017-08-01","close":2950.0},{"date":"2017-08-02","close":2950.0},{"date":"2017-08-03","close":2955.0},{"date":"2017-08-04","close":2955.0},{"date":"2017-08-07","close":2960.0},{"date":"2017-08-08","close":2960.0},{"date":"2017-08-09","close":2955.0},{"date":"2017-08-10","close":2955.0},{"date":"2017-08-11","close":2925.0},{"date":"2017-08-14","close":2935.0},{"date":"2017-08-16","close":2935.0},{"date":"2017-08-17","close":2920.0},{"date":"2017-08-18","close":2930.0},{"date":"2017-08-21","close":2930.0},{"date":"2017-08-22","close":2950.0},{"date":"2017-08-23","close":2915.0},{"date":"2017-08-24","close":2900.0},{"date":"2017-08-25","close":2915.0},{"date":"2017-08-28","close":2905.0},{"date":"2017-08-29","close":2905.0},{"date":"2017-08-30","close":2925.0},{"date":"2017-08-31","close":2895.0},{"date":"2017-09-01","close":2880.0},{"date":"2017-09-04","close":2885.0},{"date":"2017-09-05","close":2895.0},{"date":"2017-09-06","close":2885.0},{"date":"2017-09-07","close":2885.0},{"date":"2017-09-08","close":2880.0},{"date":"2017-09-11","close":2870.0},{"date":"2017-09-12","close":2845.0},{"date":"2017-09-13","close":2790.0},{"date":"2017-09-14","close":2850.0},{"date":"2017-09-15","close":2885.0},{"date":"2017-09-18","close":2885.0},{"date":"2017-09-19","close":2900.0},{"date":"2017-09-20","close":2900.0},{"date":"2017-09-21","close":2895.0},{"date":"2017-09-22","close":2860.0},{"date":"2017-09-25","close":2800.0},{"date":"2017-09-26","close":2810.0},{"date":"2017-09-27","close":2845.0},{"date":"2017-09-28","close":2875.0},{"date":"2017-09-29","close":2880.0},{"date":"2017-10-10","close":2860.0},{"date":"2017-10-11","close":2860.0},{"date":"2017-10-12","close":2880.0},{"date":"2017-10-13","close":2870.0},{"date":"2017-10-16","close":2850.0},{"date":"2017-10-17","close":2850.0},{"date":"2017-10-18","close":2800.0},{"date":"2017-10-19","close":2835.0},{"date":"2017-10-20","close":2875.0},{"date":"2017-10-23","close":2855.0},{"date":"2017-10-24","close":2820.0},{"date":"2017-10-25","close":2835.0},{"date":"2017-10-26","close":2890.0},{"date":"2017-10-27","close":2895.0},{"date":"2017-10-30","close":2855.0},{"date":"2017-10-31","close":2855.0},{"date":"2017-11-01","close":2900.0},{"date":"2017-11-02","close":2930.0},{"date":"2017-11-03","close":2900.0},{"date":"2017-11-06","close":2940.0},{"date":"2017-11-07","close":2955.0},{"date":"2017-11-08","close":2940.0},{"date":"2017-11-09","close":2975.0},{"date":"2017-11-10","close":2985.0},{"date":"2017-11-13","close":2990.0},{"date":"2017-11-14","close":2960.0},{"date":"2017-11-15","close":2960.0},{"date":"2017-11-16","close":2990.0},{"date":"2017-11-17","close":3000.0},{"date":"2017-11-20","close":3045.0},{"date":"2017-11-21","close":3030.0},{"date":"2017-11-22","close":3025.0},{"date":"2017-11-23","close":3000.0},{"date":"2017-11-24","close":2980.0},{"date":"2017-11-27","close":2955.0},{"date":"2017-11-28","close":2920.0},{"date":"2017-11-29","close":2940.0},{"date":"2017-11-30","close":2890.0},{"date":"2017-12-01","close":2950.0},{"date":"2017-12-04","close":2910.0},{"date":"2017-12-05","close":2920.0},{"date":"2017-12-06","close":2915.0},{"date":"2017-12-07","close":2905.0},{"date":"2017-12-08","close":2895.0},{"date":"2017-12-11","close":2900.0},{"date":"2017-12-12","close":2900.0},{"date":"2017-12-13","close":2860.0},{"date":"2017-12-14","close":2865.0},{"date":"2017-12-15","close":2850.0},{"date":"2017-12-18","close":2810.0},{"date":"2017-12-19","close":2780.0},{"date":"2017-12-20","close":2795.0},{"date":"2017-12-21","close":2755.0},{"date":"2017-12-22","close":2755.0},{"date":"2017-12-26","close":2795.0},{"date":"2017-12-27","close":2775.0},{"date":"2017-12-28","close":2790.0},{"date":"2018-01-02","close":2310.7495},{"date":"2018-01-03","close":2281.6575},{"date":"2018-01-04","close":2281.6575},{"date":"2018-01-05","close":2285.8132},{"date":"2018-01-08","close":2273.3452},{"date":"2018-01-09","close":2219.3171},{"date":"2018-01-10","close":2202.6929},{"date":"2018-01-11","close":2194.3806},{"date":"2018-01-12","close":2198.5369},{"date":"2018-01-15","close":2194.3806},{"date":"2018-01-16","close":2177.7568},{"date":"2018-01-17","close":2140.3523},{"date":"2018-01-18","close":2144.5083},{"date":"2018-01-19","close":2173.6006},{"date":"2018-01-22","close":2156.9766},{"date":"2018-01-23","close":2202.6929},{"date":"2018-01-24","close":2235.9412},{"date":"2018-01-25","close":2244.2529},{"date":"2018-01-26","close":2273.3452},{"date":"2018-01-29","close":2327.3733},{"date":"2018-01-30","close":2323.2175},{"date":"2018-01-31","close":2335.6858},{"date":"2018-02-01","close":2327.3733},{"date":"2018-02-02","close":2335.6858},{"date":"2018-02-05","close":2302.4373},{"date":"2018-02-06","close":2352.3101},{"date":"2018-02-07","close":2343.9978},{"date":"2018-02-08","close":2335.6858},{"date":"2018-02-09","close":2323.2175},{"date":"2018-02-12","close":2314.9058},{"date":"2018-02-13","close":2252.5649},{"date":"2018-02-14","close":2281.6575},{"date":"2018-02-19","close":2256.7212},{"date":"2018-02-20","close":2260.8774},{"date":"2018-02-21","close":2219.3171},{"date":"2018-02-22","close":2198.5369},{"date":"2018-02-23","close":2198.5369},{"date":"2018-02-26","close":2202.6929},{"date":"2018-02-27","close":2186.0688},{"date":"2018-02-28","close":2186.0688},{"date":"2018-03-02","close":2173.6006},{"date":"2018-03-05","close":2190.2249},{"date":"2018-03-06","close":2198.5369},{"date":"2018-03-07","close":2177.7568},{"date":"2018-03-08","close":2198.5369},{"date":"2018-03-09","close":2186.0688},{"date":"2018-03-12","close":2173.6006},{"date":"2018-03-13","close":2327.3733},{"date":"2018-03-14","close":2294.1255},{"date":"2018-03-15","close":2252.5649},{"date":"2018-03-16","close":2277.5015},{"date":"2018-03-19","close":2339.8416},{"date":"2018-03-20","close":2360.6218},{"date":"2018-03-21","close":2339.8416},{"date":"2018-03-22","close":2277.5015},{"date":"2018-03-23","close":2269.1892},{"date":"2018-03-26","close":2310.7495},{"date":"2018-03-27","close":2302.4373},{"date":"2018-03-28","close":2348.1536},{"date":"2018-03-29","close":2339.8416},{"date":"2018-03-30","close":2343.9978},{"date":"2018-04-02","close":2281.6575},{"date":"2018-04-03","close":2285.8132},{"date":"2018-04-04","close":2277.5015},{"date":"2018-04-05","close":2289.9692},{"date":"2018-04-06","close":2273.3452},{"date":"2018-04-09","close":2256.7212},{"date":"2018-04-10","close":2260.8774},{"date":"2018-04-11","close":2260.8774},{"date":"2018-04-12","close":2252.5649},{"date":"2018-04-13","close":2260.8774},{"date":"2018-04-16","close":2285.8132},{"date":"2018-04-17","close":2294.1255},{"date":"2018-04-18","close":2298.2812},{"date":"2018-04-19","close":2360.6218},{"date":"2018-04-20","close":2452.0544},{"date":"2018-04-23","close":2452.0544},{"date":"2018-04-24","close":2447.8984},{"date":"2018-04-25","close":2439.5864},{"date":"2018-04-26","close":2460.3665},{"date":"2018-04-27","close":2452.0544},{"date":"2018-04-30","close":2568.4226},{"date":"2018-05-02","close":2560.1108},{"date":"2018-05-03","close":2506.0825},{"date":"2018-05-04","close":2560.1108},{"date":"2018-05-08","close":2626.6072},{"date":"2018-05-09","close":2601.6711},{"date":"2018-05-10","close":2672.3235},{"date":"2018-05-11","close":2614.1396},{"date":"2018-05-14","close":2593.3591},{"date":"2018-05-15","close":2826.0964},{"date":"2018-05-16","close":2585.0469},{"date":"2018-05-17","close":2576.7351},{"date":"2018-05-18","close":2622.4512},{"date":"2018-05-21","close":2568.4226},{"date":"2018-05-23","close":2535.1748},{"date":"2018-05-24","close":2506.0825},{"date":"2018-05-25","close":2393.8701},{"date":"2018-05-28","close":2560.1108},{"date":"2018-05-29","close":2493.6145},{"date":"2018-05-30","close":2485.3022},{"date":"2018-05-31","close":2493.6145},{"date":"2018-06-01","close":2593.3591},{"date":"2018-06-04","close":2589.2029},{"date":"2018-06-05","close":2576.7351},{"date":"2018-06-07","close":2659.8552},{"date":"2018-06-08","close":2634.9197},{"date":"2018-06-11","close":2614.1396},{"date":"2018-06-12","close":2614.1396},{"date":"2018-06-14","close":2439.5864},{"date":"2018-06-15","close":2468.6787},{"date":"2018-06-18","close":2701.4158},{"date":"2018-06-19","close":2526.8628},{"date":"2018-06-20","close":3283.259},{"date":"2018-06-21","close":3337.2874},{"date":"2018-06-22","close":3162.7346},{"date":"2018-06-25","close":2784.5364},{"date":"2018-06-26","close":2826.0964},{"date":"2018-06-27","close":2630.7632},{"date":"2018-06-28","close":2489.4583},{"date":"2018-06-29","close":2481.1465},{"date":"2018-07-02","close":2314.9058},{"date":"2018-07-03","close":2319.0615},{"date":"2018-07-04","close":2331.5293},{"date":"2018-07-05","close":2265.0334},{"date":"2018-07-06","close":2302.4373},{"date":"2018-07-09","close":2148.6646},{"date":"2018-07-10","close":2173.6006},{"date":"2018-07-11","close":2248.4094},{"date":"2018-07-12","close":2211.0051},{"date":"2018-07-13","close":2302.4373},{"date":"2018-07-16","close":2260.8774},{"date":"2018-07-17","close":2277.5015},{"date":"2018-07-18","close":2186.0688},{"date":"2018-07-19","close":2127.8845},{"date":"2018-07-20","close":2111.26},{"date":"2018-07-23","close":2028.1398},{"date":"2018-07-24","close":2148.6646},{"date":"2018-07-25","close":2136.1965},{"date":"2018-07-26","close":2223.4727},{"date":"2018-07-27","close":2231.7852},{"date":"2018-07-30","close":2244.2529},{"date":"2018-07-31","close":2194.3806},{"date":"2018-08-01","close":2281.6575},{"date":"2018-08-02","close":2277.5015},{"date":"2018-08-03","close":2306.5935},{"date":"2018-08-06","close":2269.1892},{"date":"2018-08-07","close":2244.2529},{"date":"2018-08-08","close":2244.2529},{"date":"2018-08-09","close":2231.7852},{"date":"2018-08-10","close":2281.6575},{"date":"2018-08-13","close":2227.6289},{"date":"2018-08-14","close":2285.8132},{"date":"2018-08-16","close":2368.9336},{"date":"2018-08-17","close":2410.4939},{"date":"2018-08-20","close":2381.4019},{"date":"2018-08-21","close":2381.4019},{"date":"2018-08-22","close":2356.4661},{"date":"2018-08-23","close":2381.4019},{"date":"2018-08-24","close":2402.1819},{"date":"2018-08-27","close":2310.7495},{"date":"2018-08-28","close":2269.1892},{"date":"2018-08-29","close":2273.3452},{"date":"2018-08-30","close":2468.6787},{"date":"2018-08-31","close":2560.1108},{"date":"2018-09-03","close":2601.6711},{"date":"2018-09-04","close":2543.4871},{"date":"2018-09-05","close":2489.4583},{"date":"2018-09-06","close":2634.9197},{"date":"2018-09-07","close":2609.9834},{"date":"2018-09-10","close":2664.0115},{"date":"2018-09-11","close":2614.1396},{"date":"2018-09-12","close":2580.8911},{"date":"2018-09-13","close":2522.7068},{"date":"2018-09-14","close":2564.2671},{"date":"2018-09-17","close":2531.0188},{"date":"2018-09-18","close":2468.6787},{"date":"2018-09-19","close":2402.1819},{"date":"2018-09-20","close":2373.0898},{"date":"2018-09-21","close":2431.2742},{"date":"2018-09-27","close":2418.8062},{"date":"2018-09-28","close":2381.4019},{"date":"2018-10-01","close":2406.3381},{"date":"2018-10-02","close":2373.0898},{"date":"2018-10-04","close":2364.7778},{"date":"2018-10-05","close":2306.5935},{"date":"2018-10-08","close":2331.5293},{"date":"2018-10-10","close":2111.26},{"date":"2018-10-11","close":2040.6078},{"date":"2018-10-12","close":2078.0122},{"date":"2018-10-15","close":2057.2317},{"date":"2018-10-16","close":2102.9482},{"date":"2018-10-17","close":2186.0688},{"date":"2018-10-18","close":2161.1328},{"date":"2018-10-19","close":2136.1965},{"date":"2018-10-22","close":2144.5083},{"date":"2018-10-23","close":2468.6787},{"date":"2018-10-24","close":2485.3022},{"date":"2018-10-25","close":2460.3665},{"date":"2018-10-26","close":2169.4451},{"date":"2018-10-29","close":1812.0267},{"date":"2018-10-30","close":1907.6151},{"date":"2018-10-31","close":1990.7356},{"date":"2018-11-01","close":2019.8279},{"date":"2018-11-02","close":2198.5369},{"date":"2018-11-05","close":2211.0051},{"date":"2018-11-06","close":2223.4727},{"date":"2018-11-07","close":2152.8203},{"date":"2018-11-08","close":2244.2529},{"date":"2018-11-09","close":2219.3171},{"date":"2018-11-12","close":2227.6289},{"date":"2018-11-13","close":2277.5015},{"date":"2018-11-14","close":2260.8774},{"date":"2018-11-15","close":2260.8774},{"date":"2018-11-16","close":2260.8774},{"date":"2018-11-19","close":2377.2461},{"date":"2018-11-20","close":2402.1819},{"date":"2018-11-21","close":2422.9624},{"date":"2018-11-22","close":2331.5293},{"date":"2018-11-23","close":2285.8132},{"date":"2018-11-26","close":2339.8416},{"date":"2018-11-27","close":2360.6218},{"date":"2018-11-28","close":2352.3101},{"date":"2018-11-29","close":2439.5864},{"date":"2018-11-30","close":2460.3665},{"date":"2018-12-03","close":2597.5149},{"date":"2018-12-04","close":2643.2317},{"date":"2018-12-05","close":2772.0679},{"date":"2018-12-06","close":2909.2168},{"date":"2018-12-07","close":2826.0964},{"date":"2018-12-10","close":2693.1042},{"date":"2018-12-11","close":2676.4795},{"date":"2018-12-12","close":2759.6001},{"date":"2018-12-13","close":2784.5364},{"date":"2018-12-14","close":2826.0964},{"date":"2018-12-17","close":2780.3806},{"date":"2018-12-18","close":2634.9197},{"date":"2018-12-19","close":2539.3306},{"date":"2018-12-20","close":2535.1748},{"date":"2018-12-21","close":2585.0469},{"date":"2018-12-24","close":2522.7068},{"date":"2018-12-26","close":2526.8628},{"date":"2018-12-27","close":2620.6082},{"date":"2018-12-28","close":2535.3848},{"date":"2019-01-02","close":2497.0347},{"date":"2019-01-03","close":2497.0347},{"date":"2019-01-04","close":2577.9966},{"date":"2019-01-07","close":2735.6592},{"date":"2019-01-08","close":2714.3535},{"date":"2019-01-09","close":2752.7036},{"date":"2019-01-10","close":2624.8691},{"date":"2019-01-11","close":2701.5703},{"date":"2019-01-14","close":2697.3086},{"date":"2019-01-15","close":2739.9204},{"date":"2019-01-16","close":2808.0991},{"date":"2019-01-17","close":2765.4873},{"date":"2019-01-18","close":2812.3599},{"date":"2019-01-21","close":2769.7485},{"date":"2019-01-22","close":2863.4939},{"date":"2019-01-23","close":2944.4556},{"date":"2019-01-24","close":2910.3662},{"date":"2019-01-25","close":2884.7993},{"date":"2019-01-28","close":3038.2007},{"date":"2019-01-29","close":2901.8442},{"date":"2019-01-30","close":2952.9778},{"date":"2019-01-31","close":2978.5449},{"date":"2019-02-01","close":3038.2007},{"date":"2019-02-07","close":2995.5896},{"date":"2019-02-08","close":2991.3284},{"date":"2019-02-11","close":2935.9336},{"date":"2019-02-12","close":3085.0735},{"date":"2019-02-13","close":2961.5},{"date":"2019-02-14","close":2803.8376},{"date":"2019-02-15","close":2782.5317},{"date":"2019-02-18","close":2786.7932},{"date":"2019-02-19","close":2825.1431},{"date":"2019-02-20","close":2803.8376},{"date":"2019-02-21","close":2744.1816},{"date":"2019-02-22","close":2820.8826},{"date":"2019-02-25","close":2825.1431},{"date":"2019-02-26","close":2850.7104},{"date":"2019-02-27","close":2791.0542},{"date":"2019-02-28","close":2620.6082},{"date":"2019-03-04","close":2595.041},{"date":"2019-03-05","close":2599.3025},{"date":"2019-03-06","close":2539.6462},{"date":"2019-03-07","close":2467.2068},{"date":"2019-03-08","close":2428.856},{"date":"2019-03-11","close":2399.0281},{"date":"2019-03-12","close":2497.0347},{"date":"2019-03-13","close":2479.9905},{"date":"2019-03-14","close":2556.6907},{"date":"2019-03-15","close":2471.4678},{"date":"2019-03-18","close":2531.124},{"date":"2019-03-19","close":2522.6021},{"date":"2019-03-20","close":2505.5566},{"date":"2019-03-21","close":2471.4678},{"date":"2019-03-22","close":2488.5125},{"date":"2019-03-25","close":2424.5952},{"date":"2019-03-26","close":2488.5125},{"date":"2019-03-27","close":2488.5125},{"date":"2019-03-28","close":2492.7737},{"date":"2019-03-29","close":2556.6907},{"date":"2019-04-01","close":2582.2578},{"date":"2019-04-02","close":2637.6526},{"date":"2019-04-03","close":2624.8691},{"date":"2019-04-04","close":2633.3914},{"date":"2019-04-05","close":2667.4807},{"date":"2019-04-08","close":2633.3914},{"date":"2019-04-09","close":2633.3914},{"date":"2019-04-10","close":2641.9141},{"date":"2019-04-11","close":2680.2644},{"date":"2019-04-12","close":2727.1367},{"date":"2019-04-15","close":2722.876},{"date":"2019-04-16","close":2744.1816},{"date":"2019-04-17","close":2718.6145},{"date":"2019-04-18","close":2701.5703},{"date":"2019-04-19","close":2680.2644},{"date":"2019-04-22","close":2693.0479},{"date":"2019-04-23","close":2765.4873},{"date":"2019-04-24","close":2914.6274},{"date":"2019-04-25","close":2906.1055},{"date":"2019-04-26","close":2987.0671},{"date":"2019-04-29","close":2803.8376},{"date":"2019-04-30","close":2778.271},{"date":"2019-05-02","close":2820.8826},{"date":"2019-05-03","close":2846.4495},{"date":"2019-05-07","close":2897.5833},{"date":"2019-05-08","close":2889.0608},{"date":"2019-05-09","close":2825.1431},{"date":"2019-05-10","close":2816.6213},{"date":"2019-05-13","close":2786.7932},{"date":"2019-05-14","close":2825.1431},{"date":"2019-05-15","close":2923.1497},{"date":"2019-05-16","close":3085.0735},{"date":"2019-05-17","close":3016.8953},{"date":"2019-05-20","close":3085.0735},{"date":"2019-05-21","close":2982.8057},{"date":"2019-05-22","close":2982.8057},{"date":"2019-05-23","close":2965.7617},{"date":"2019-05-24","close":2816.6213},{"date":"2019-05-27","close":2791.0542},{"date":"2019-05-28","close":2846.4495},{"date":"2019-05-29","close":2923.1497},{"date":"2019-05-30","close":2812.3599},{"date":"2019-05-31","close":2837.9268},{"date":"2019-06-03","close":2808.0991},{"date":"2019-06-04","close":2982.8057},{"date":"2019-06-05","close":3025.4175},{"date":"2019-06-07","close":3127.6851},{"date":"2019-06-10","close":3136.2075},{"date":"2019-06-11","close":3195.8638},{"date":"2019-06-12","close":3140.4688},{"date":"2019-06-13","close":3234.2139},{"date":"2019-06-14","close":3144.7297},{"date":"2019-06-17","close":3191.6025},{"date":"2019-06-18","close":3183.0801},{"date":"2019-06-19","close":3268.3032},{"date":"2019-06-20","close":3443.0103},{"date":"2019-06-21","close":3400.3989},{"date":"2019-06-24","close":3430.2268},{"date":"2019-06-25","close":3323.698},{"date":"2019-06-26","close":3353.5264},{"date":"2019-06-27","close":3246.9973},{"date":"2019-06-28","close":3208.6467},{"date":"2019-07-01","close":3489.8831},{"date":"2019-07-02","close":3523.9722},{"date":"2019-07-03","close":3532.4944},{"date":"2019-07-04","close":3447.2715},{"date":"2019-07-05","close":3451.5327},{"date":"2019-07-08","close":3289.6089},{"date":"2019-07-09","close":3212.9082},{"date":"2019-07-10","close":3217.1694},{"date":"2019-07-11","close":3255.52},{"date":"2019-07-12","close":3298.1313},{"date":"2019-07-15","close":3272.5645},{"date":"2019-07-16","close":3255.52},{"date":"2019-07-17","close":3259.7805},{"date":"2019-07-18","close":3281.0862},{"date":"2019-07-19","close":3268.3032},{"date":"2019-07-22","close":3298.1313},{"date":"2019-07-23","close":3178.8188},{"date":"2019-07-24","close":3076.5515},{"date":"2019-07-25","close":3008.373},{"date":"2019-07-26","close":2957.239},{"date":"2019-07-29","close":2820.8826},{"date":"2019-07-30","close":2965.7617},{"date":"2019-07-31","close":2957.239},{"date":"2019-08-01","close":2867.7551},{"date":"2019-08-02","close":2833.6655},{"date":"2019-08-05","close":2735.6592},{"date":"2019-08-06","close":2774.0095},{"date":"2019-08-07","close":2744.1816},{"date":"2019-08-08","close":2795.3149},{"date":"2019-08-09","close":2799.5767},{"date":"2019-08-12","close":2816.6213},{"date":"2019-08-13","close":2829.4043},{"date":"2019-08-14","close":2944.4556},{"date":"2019-08-16","close":2982.8057},{"date":"2019-08-19","close":3059.5066},{"date":"2019-08-20","close":3068.0291},{"date":"2019-08-21","close":3085.0735},{"date":"2019-08-22","close":3080.8123},{"date":"2019-08-23","close":3050.9846},{"date":"2019-08-26","close":3021.1565},{"date":"2019-08-27","close":3097.8574},{"date":"2019-08-28","close":3110.6404},{"date":"2019-08-29","close":3016.8953},{"date":"2019-08-30","close":3144.7297},{"date":"2019-09-02","close":3106.3796},{"date":"2019-09-03","close":3153.252},{"date":"2019-09-04","close":3217.1694},{"date":"2019-09-05","close":3417.4438},{"date":"2019-09-06","close":3404.6599},{"date":"2019-09-09","close":3468.5771},{"date":"2019-09-10","close":3485.6218},{"date":"2019-09-11","close":3545.2781},{"date":"2019-09-16","close":3545.2781},{"date":"2019-09-17","close":3447.2715},{"date":"2019-09-18","close":3421.7048},{"date":"2019-09-19","close":3468.5771},{"date":"2019-09-20","close":3494.144},{"date":"2019-09-23","close":3494.144},{"date":"2019-09-24","close":3472.8384},{"date":"2019-09-25","close":3340.7429},{"date":"2019-09-26","close":3251.2585},{"date":"2019-09-27","close":3379.0928},{"date":"2019-09-30","close":3302.3923},{"date":"2019-10-01","close":3238.4749},{"date":"2019-10-02","close":3246.9973},{"date":"2019-10-04","close":3153.252},{"date":"2019-10-07","close":3157.5132},{"date":"2019-10-08","close":3212.9082},{"date":"2019-10-10","close":3217.1694},{"date":"2019-10-11","close":3183.0801},{"date":"2019-10-14","close":3255.52},{"date":"2019-10-15","close":3225.6919},{"date":"2019-10-16","close":3200.1245},{"date":"2019-10-17","close":3208.6467},{"date":"2019-10-18","close":3195.8638},{"date":"2019-10-21","close":3191.6025},{"date":"2019-10-22","close":3136.2075},{"date":"2019-10-23","close":3072.29},{"date":"2019-10-24","close":3102.1182},{"date":"2019-10-25","close":2978.5449},{"date":"2019-10-28","close":2978.5449},{"date":"2019-10-29","close":3255.52},{"date":"2019-10-30","close":3264.042},{"date":"2019-10-31","close":3251.2585},{"date":"2019-11-01","close":3264.042},{"date":"2019-11-04","close":3285.3477},{"date":"2019-11-05","close":3894.6926},{"date":"2019-11-06","close":3971.3933},{"date":"2019-11-07","close":3881.9087},{"date":"2019-11-08","close":3967.1316},{"date":"2019-11-11","close":4218.5396},{"date":"2019-11-12","close":3941.5649},{"date":"2019-11-13","close":3903.2146},{"date":"2019-11-14","close":4124.7944},{"date":"2019-11-15","close":4192.9731},{"date":"2019-11-18","close":4060.8779},{"date":"2019-11-19","close":4218.5396},{"date":"2019-11-20","close":4388.9863},{"date":"2019-11-21","close":4363.4189},{"date":"2019-11-22","close":4278.1958},{"date":"2019-11-25","close":4261.1509},{"date":"2019-11-26","close":4576.4766},{"date":"2019-11-27","close":4474.209},{"date":"2019-11-28","close":4397.5083},{"date":"2019-11-29","close":3830.7747},{"date":"2019-12-02","close":4175.9282},{"date":"2019-12-03","close":4465.687},{"date":"2019-12-04","close":4457.1641},{"date":"2019-12-05","close":4116.2725},{"date":"2019-12-06","close":4542.3877},{"date":"2019-12-09","close":4388.9863},{"date":"2019-12-10","close":4312.2852},{"date":"2019-12-11","close":4499.7759},{"date":"2019-12-12","close":4567.9546},{"date":"2019-12-13","close":4815.1006},{"date":"2019-12-16","close":4832.1465},{"date":"2019-12-17","close":4849.1904},{"date":"2019-12-18","close":4542.3877},{"date":"2019-12-19","close":4695.7891},{"date":"2019-12-20","close":4431.5972},{"date":"2019-12-23","close":4192.9731},{"date":"2019-12-24","close":4167.4058},{"date":"2019-12-26","close":4354.8965},{"date":"2019-12-27","close":4428.415},{"date":"2019-12-30","close":4523.5571},{"date":"2020-01-02","close":4618.6987},{"date":"2020-01-03","close":4653.2954},{"date":"2020-01-06","close":4488.9604},{"date":"2020-01-07","close":4558.1543},{"date":"2020-01-08","close":4207.8594},{"date":"2020-01-09","close":4558.1543},{"date":"2020-01-10","close":4635.9976},{"date":"2020-01-13","close":4817.6318},{"date":"2020-01-14","close":4497.6099},{"date":"2020-01-15","close":4471.6621},{"date":"2020-01-16","close":4419.7661},{"date":"2020-01-17","close":4333.2734},{"date":"2020-01-20","close":4207.8594},{"date":"2020-01-21","close":4151.6392},{"date":"2020-01-22","close":4233.8071},{"date":"2020-01-23","close":4212.1841},{"date":"2020-01-28","close":4030.5498},{"date":"2020-01-29","close":4164.6138},{"date":"2020-01-30","close":4000.2773},{"date":"2020-01-31","close":3835.9419},{"date":"2020-02-03","close":4030.5498},{"date":"2020-02-04","close":4069.4714},{"date":"2020-02-05","close":4013.2515},{"date":"2020-02-06","close":4190.561},{"date":"2020-02-07","close":4251.106},{"date":"2020-02-10","close":4290.0273},{"date":"2020-02-11","close":4341.9224},{"date":"2020-02-12","close":4255.4297},{"date":"2020-02-13","close":4238.1318},{"date":"2020-02-14","close":4255.4297},{"date":"2020-02-17","close":4190.561},{"date":"2020-02-18","close":4130.0161},{"date":"2020-02-19","close":4125.6919},{"date":"2020-02-20","close":3896.4868},{"date":"2020-02-21","close":3719.177},{"date":"2020-02-24","close":3468.3489},{"date":"2020-02-25","close":3667.2817},{"date":"2020-02-26","close":3658.6321},{"date":"2020-02-27","close":3494.2964},{"date":"2020-02-28","close":3347.2595},{"date":"2020-03-02","close":3476.998},{"date":"2020-03-03","close":3459.6995},{"date":"2020-03-04","close":3606.7368},{"date":"2020-03-05","close":3628.3599},{"date":"2020-03-06","close":3502.9456},{"date":"2020-03-09","close":3502.9456},{"date":"2020-03-10","close":3338.6101},{"date":"2020-03-11","close":3226.1697},{"date":"2020-03-12","close":3226.1697},{"date":"2020-03-13","close":2348.2712},{"date":"2020-03-16","close":2274.7522},{"date":"2020-03-17","close":2369.8943},{"date":"2020-03-18","close":2170.9612},{"date":"2020-03-19","close":1725.525},{"date":"2020-03-20","close":1902.8348},{"date":"2020-03-23","close":1738.499},{"date":"2020-03-24","close":1911.4839},{"date":"2020-03-25","close":2196.9092},{"date":"2020-03-26","close":2456.3867},{"date":"2020-03-27","close":2555.853},{"date":"2020-03-30","close":3321.3115},{"date":"2020-03-31","close":3455.375},{"date":"2020-04-01","close":3256.4421},{"date":"2020-04-02","close":3355.9084},{"date":"2020-04-03","close":3649.9829},{"date":"2020-04-06","close":3688.9048},{"date":"2020-04-07","close":3498.6211},{"date":"2020-04-08","close":3329.9607},{"date":"2020-04-09","close":3416.4531},{"date":"2020-04-10","close":3174.2744},{"date":"2020-04-13","close":2975.3416},{"date":"2020-04-14","close":3109.4053},{"date":"2020-04-16","close":3109.4053},{"date":"2020-04-17","close":3087.7817},{"date":"2020-04-20","close":3299.6885},{"date":"2020-04-21","close":3286.7146},{"date":"2020-04-22","close":3459.6995},{"date":"2020-04-23","close":3304.0132},{"date":"2020-04-24","close":3161.3008},{"date":"2020-04-27","close":3187.248},{"date":"2020-04-28","close":3226.1697},{"date":"2020-04-29","close":3204.5466},{"date":"2020-05-04","close":3226.1697},{"date":"2020-05-06","close":3295.364},{"date":"2020-05-07","close":3286.7146},{"date":"2020-05-08","close":3312.6621},{"date":"2020-05-11","close":3278.0652},{"date":"2020-05-12","close":3217.5205},{"date":"2020-05-13","close":3213.196},{"date":"2020-05-14","close":3182.9236},{"date":"2020-05-15","close":3230.4946},{"date":"2020-05-18","close":3187.248},{"date":"2020-05-19","close":3321.3115},{"date":"2020-05-20","close":3338.6101},{"date":"2020-05-21","close":3368.8823},{"date":"2020-05-22","close":3377.5317},{"date":"2020-05-25","close":3476.998},{"date":"2020-05-26","close":3827.2925},{"date":"2020-05-27","close":3887.8372},{"date":"2020-05-28","close":3693.229},{"date":"2020-05-29","close":3745.125},{"date":"2020-06-01","close":3805.6697},{"date":"2020-06-02","close":3762.4231},{"date":"2020-06-03","close":3887.8372},{"date":"2020-06-04","close":3784.0461},{"date":"2020-06-05","close":3831.6172},{"date":"2020-06-08","close":3818.6433},{"date":"2020-06-09","close":3719.177},{"date":"2020-06-10","close":3641.3337},{"date":"2020-06-11","close":3632.6843},{"date":"2020-06-12","close":3476.998},{"date":"2020-06-15","close":3321.3115},{"date":"2020-06-16","close":3520.2444},{"date":"2020-06-17","close":3481.3225},{"date":"2020-06-18","close":3567.8152},{"date":"2020-06-19","close":3580.7891},{"date":"2020-06-22","close":3589.438},{"date":"2020-06-23","close":3611.0613},{"date":"2020-06-24","close":3667.2817},{"date":"2020-06-25","close":3563.4905},{"date":"2020-06-26","close":3688.9048},{"date":"2020-06-29","close":3900.8113},{"date":"2020-06-30","close":3840.2664},{"date":"2020-07-01","close":3892.1619},{"date":"2020-07-02","close":4454.3628},{"date":"2020-07-03","close":4618.6987},{"date":"2020-07-06","close":5111.7061},{"date":"2020-07-07","close":5025.2134},{"date":"2020-07-08","close":4783.0347},{"date":"2020-07-09","close":5327.938},{"date":"2020-07-10","close":5310.6387},{"date":"2020-07-13","close":5241.4443},{"date":"2020-07-14","close":5301.9897},{"date":"2020-07-15","close":5276.041},{"date":"2020-07-16","close":5189.5493},{"date":"2020-07-17","close":5129.0044},{"date":"2020-07-20","close":4895.4741},{"date":"2020-07-21","close":4843.5796},{"date":"2020-07-22","close":4670.5942},{"date":"2020-07-23","close":4584.1016},{"date":"2020-07-24","close":4558.1543},{"date":"2020-07-27","close":4575.4526},{"date":"2020-07-28","close":4635.9976},{"date":"2020-07-29","close":5189.5493},{"date":"2020-07-30","close":5466.3252},{"date":"2020-07-31","close":5215.4976},{"date":"2020-08-03","close":5198.1987},{"date":"2020-08-04","close":4930.0713},{"date":"2020-08-05","close":4843.5796},{"date":"2020-08-06","close":4731.1392},{"date":"2020-08-07","close":4739.7886},{"date":"2020-08-10","close":4679.2437},{"date":"2020-08-11","close":4869.5273},{"date":"2020-08-12","close":5042.5122},{"date":"2020-08-13","close":5007.915},{"date":"2020-08-14","close":4523.5571},{"date":"2020-08-18","close":4125.6919},{"date":"2020-08-19","close":4437.0645},{"date":"2020-08-20","close":4142.9907},{"date":"2020-08-21","close":4558.1543},{"date":"2020-08-24","close":4757.0869},{"date":"2020-08-25","close":4791.6836},{"date":"2020-08-26","close":4731.1392},{"date":"2020-08-27","close":4480.3105},{"date":"2020-08-28","close":4549.5044},{"date":"2020-08-31","close":4385.1689},{"date":"2020-09-01","close":4480.3105},{"date":"2020-09-02","close":4350.5718},{"date":"2020-09-03","close":4341.9224},{"date":"2020-09-04","close":4307.3257},{"date":"2020-09-07","close":4303.0015},{"date":"2020-09-08","close":4229.4829},{"date":"2020-09-09","close":4437.0645},{"date":"2020-09-10","close":4471.6621},{"date":"2020-09-11","close":4385.1689},{"date":"2020-09-14","close":4320.2988},{"date":"2020-09-15","close":4294.3521},{"date":"2020-09-16","close":4307.3257},{"date":"2020-09-17","close":4164.6138},{"date":"2020-09-18","close":4359.2212},{"date":"2020-09-21","close":4480.3105},{"date":"2020-09-22","close":4315.9756},{"date":"2020-09-23","close":4393.8184},{"date":"2020-09-24","close":4285.7026},{"date":"2020-09-25","close":4333.2734},{"date":"2020-09-28","close":4311.6504},{"date":"2020-09-29","close":4488.9604},{"date":"2020-10-05","close":4376.52},{"date":"2020-10-06","close":4385.1689},{"date":"2020-10-07","close":4350.5718},{"date":"2020-10-08","close":4350.5718},{"date":"2020-10-12","close":4311.6504},{"date":"2020-10-13","close":4385.1689},{"date":"2020-10-14","close":4298.6768},{"date":"2020-10-15","close":4393.8184},{"date":"2020-10-16","close":4359.2212},{"date":"2020-10-19","close":4303.0015},{"date":"2020-10-20","close":4199.21},{"date":"2020-10-21","close":4376.52},{"date":"2020-10-22","close":4307.3257},{"date":"2020-10-23","close":4216.5083},{"date":"2020-10-26","close":3848.9158},{"date":"2020-10-27","close":3818.6433},{"date":"2020-10-28","close":3861.8899},{"date":"2020-10-29","close":3918.1099},{"date":"2020-10-30","close":3900.8113},{"date":"2020-11-02","close":4004.6021},{"date":"2020-11-03","close":3987.3037},{"date":"2020-11-04","close":4108.3931},{"date":"2020-11-05","close":4138.6655},{"date":"2020-11-06","close":4294.3521},{"date":"2020-11-09","close":4281.3784},{"date":"2020-11-10","close":4199.21},{"date":"2020-11-11","close":4220.8335},{"date":"2020-11-12","close":4207.8594},{"date":"2020-11-13","close":4168.9375},{"date":"2020-11-16","close":4168.9375},{"date":"2020-11-17","close":4190.561},{"date":"2020-11-18","close":4181.9121},{"date":"2020-11-19","close":4065.1462},{"date":"2020-11-20","close":4056.4983},{"date":"2020-11-23","close":3991.6289},{"date":"2020-11-24","close":4091.095},{"date":"2020-11-25","close":4017.5757},{"date":"2020-11-26","close":3944.0574},{"date":"2020-11-27","close":3957.0315},{"date":"2020-11-30","close":3905.1357},{"date":"2020-12-01","close":4091.095},{"date":"2020-12-02","close":4008.9268},{"date":"2020-12-03","close":3970.0051},{"date":"2020-12-04","close":3792.6958},{"date":"2020-12-07","close":3693.229},{"date":"2020-12-08","close":3775.397},{"date":"2020-12-09","close":3874.8633},{"date":"2020-12-10","close":3853.2405},{"date":"2020-12-11","close":3835.9419},{"date":"2020-12-14","close":3740.7998},{"date":"2020-12-15","close":3745.125},{"date":"2020-12-16","close":3710.5278},{"date":"2020-12-17","close":3719.177},{"date":"2020-12-18","close":3762.4231},{"date":"2020-12-21","close":3753.7744},{"date":"2020-12-22","close":3684.5803},{"date":"2020-12-23","close":3649.9829},{"date":"2020-12-24","close":3654.3076},{"date":"2020-12-28","close":3684.5803},{"date":"2020-12-29","close":3781.4268},{"date":"2020-12-30","close":3922.2949},{"date":"2021-01-04","close":3768.2207},{"date":"2021-01-05","close":3829.8501},{"date":"2021-01-06","close":3821.0464},{"date":"2021-01-07","close":3917.8931},{"date":"2021-01-08","close":3873.8713},{"date":"2021-01-11","close":3807.8394},{"date":"2021-01-12","close":3772.6226},{"date":"2021-01-13","close":3750.6121},{"date":"2021-01-14","close":3746.2097},{"date":"2021-01-15","close":3653.7649},{"date":"2021-01-18","close":3561.3206},{"date":"2021-01-19","close":3587.7334},{"date":"2021-01-20","close":3688.9822},{"date":"2021-01-21","close":3741.8076},{"date":"2021-01-22","close":3710.9927},{"date":"2021-01-25","close":3706.5908},{"date":"2021-01-26","close":3640.5591},{"date":"2021-01-27","close":3622.9502},{"date":"2021-01-28","close":3530.5056},{"date":"2021-01-29","close":3464.4739},{"date":"2021-02-01","close":3389.6375},{"date":"2021-02-02","close":3477.6802},{"date":"2021-02-03","close":3486.4844},{"date":"2021-02-04","close":3543.7122},{"date":"2021-02-05","close":3534.908},{"date":"2021-02-08","close":3499.6904},{"date":"2021-02-09","close":3517.2991},{"date":"2021-02-10","close":3565.7227},{"date":"2021-02-15","close":3578.929},{"date":"2021-02-16","close":3614.146},{"date":"2021-02-17","close":3644.9609},{"date":"2021-02-18","close":3631.7546},{"date":"2021-02-19","close":3618.5483},{"date":"2021-02-22","close":3750.6121},{"date":"2021-02-23","close":3605.3418},{"date":"2021-02-24","close":3530.5056},{"date":"2021-02-25","close":3644.9609},{"date":"2021-02-26","close":3600.9397},{"date":"2021-03-02","close":3671.374},{"date":"2021-03-03","close":3816.6438},{"date":"2021-03-04","close":3939.9036},{"date":"2021-03-05","close":3891.4797},{"date":"2021-03-08","close":3834.2527},{"date":"2021-03-09","close":3671.374},{"date":"2021-03-10","close":3592.1355},{"date":"2021-03-11","close":3636.1567},{"date":"2021-03-12","close":3693.3845},{"date":"2021-03-15","close":3596.5376},{"date":"2021-03-16","close":3583.3311},{"date":"2021-03-17","close":3596.5376},{"date":"2021-03-18","close":3609.7439},{"date":"2021-03-19","close":3653.7649},{"date":"2021-03-22","close":3666.9714},{"date":"2021-03-23","close":3530.5056},{"date":"2021-03-24","close":3539.3101},{"date":"2021-03-25","close":3530.5056},{"date":"2021-03-26","close":3653.7649},{"date":"2021-03-29","close":3627.3525},{"date":"2021-03-30","close":3640.5591},{"date":"2021-03-31","close":3671.374},{"date":"2021-04-01","close":3636.1567},{"date":"2021-04-02","close":3565.7227},{"date":"2021-04-05","close":3693.3845},{"date":"2021-04-06","close":3697.7864},{"date":"2021-04-07","close":4071.9673},{"date":"2021-04-08","close":4168.814},{"date":"2021-04-09","close":4107.1846},{"date":"2021-04-12","close":4146.8037},{"date":"2021-04-13","close":4010.3374},{"date":"2021-04-14","close":4032.3484},{"date":"2021-04-15","close":4041.1528},{"date":"2021-04-16","close":4071.9673},{"date":"2021-04-19","close":4076.3691},{"date":"2021-04-20","close":4058.7612},{"date":"2021-04-21","close":4027.9458},{"date":"2021-04-22","close":4045.5547},{"date":"2021-04-23","close":4107.1846},{"date":"2021-04-26","close":4208.4331},{"date":"2021-04-27","close":4525.3867},{"date":"2021-04-28","close":4305.2808},{"date":"2021-04-29","close":4344.8994},{"date":"2021-04-30","close":4490.1689},{"date":"2021-05-03","close":4199.6289},{"date":"2021-05-04","close":4340.4971},{"date":"2021-05-06","close":4516.582},{"date":"2021-05-07","close":4657.4497},{"date":"2021-05-10","close":4631.0376},{"date":"2021-05-11","close":4842.3394},{"date":"2021-05-12","close":4675.0586},{"date":"2021-05-13","close":4481.3652},{"date":"2021-05-14","close":4366.9097},{"date":"2021-05-17","close":4278.8672},{"date":"2021-05-18","close":4336.0952},{"date":"2021-05-20","close":4516.582},{"date":"2021-05-21","close":4419.7354},{"date":"2021-05-24","close":4221.6392},{"date":"2021-05-25","close":4199.6289},{"date":"2021-05-26","close":4142.4014},{"date":"2021-05-27","close":4146.8037},{"date":"2021-05-28","close":4292.0732},{"date":"2021-05-31","close":4305.2808},{"date":"2021-06-01","close":4283.269},{"date":"2021-06-02","close":4283.269},{"date":"2021-06-03","close":4239.2485},{"date":"2021-06-04","close":4230.4438},{"date":"2021-06-07","close":4190.8242},{"date":"2021-06-08","close":4177.6177},{"date":"2021-06-09","close":4151.2056},{"date":"2021-06-10","close":4164.4116},{"date":"2021-06-11","close":4234.8462},{"date":"2021-06-14","close":4195.2271},{"date":"2021-06-15","close":4243.6499},{"date":"2021-06-16","close":4252.4546},{"date":"2021-06-17","close":4256.8564},{"date":"2021-06-18","close":4239.2485},{"date":"2021-06-21","close":4137.999},{"date":"2021-06-22","close":4362.5073},{"date":"2021-06-23","close":4402.1265},{"date":"2021-06-24","close":4402.1265},{"date":"2021-06-25","close":4375.7134},{"date":"2021-06-28","close":4366.9097},{"date":"2021-06-29","close":4327.291},{"date":"2021-06-30","close":4446.1479},{"date":"2021-07-01","close":4410.9312},{"date":"2021-07-02","close":4380.1162},{"date":"2021-07-05","close":4371.3115},{"date":"2021-07-06","close":4388.9204},{"date":"2021-07-07","close":4362.5073},{"date":"2021-07-08","close":4252.4546},{"date":"2021-07-09","close":4208.4331},{"date":"2021-07-12","close":4771.9058},{"date":"2021-07-13","close":6198.1948},{"date":"2021-07-14","close":6206.9985},{"date":"2021-07-15","close":6206.9985},{"date":"2021-07-16","close":5907.6543},{"date":"2021-07-19","close":6030.9136},{"date":"2021-07-20","close":5907.6543},{"date":"2021-07-21","close":6559.1689},{"date":"2021-07-22","close":6567.9731},{"date":"2021-07-23","close":7421.9854},{"date":"2021-07-26","close":6858.5137},{"date":"2021-07-27","close":6700.0371},{"date":"2021-07-28","close":6735.2539},{"date":"2021-07-29","close":6339.062},{"date":"2021-07-30","close":6198.1948},{"date":"2021-08-02","close":6101.3477},{"date":"2021-08-03","close":5810.8071},{"date":"2021-08-04","close":5837.2202},{"date":"2021-08-05","close":5793.1992},{"date":"2021-08-06","close":5573.0923},{"date":"2021-08-09","close":5476.2456},{"date":"2021-08-10","close":5405.812},{"date":"2021-08-11","close":5352.9858},{"date":"2021-08-12","close":5423.4204},{"date":"2021-08-13","close":5370.5947},{"date":"2021-08-17","close":5106.4668},{"date":"2021-08-18","close":5212.1187},{"date":"2021-08-19","close":5027.229},{"date":"2021-08-20","close":4842.3394},{"date":"2021-08-23","close":4815.9272},{"date":"2021-08-24","close":4974.4028},{"date":"2021-08-25","close":5000.8159},{"date":"2021-08-26","close":5106.4668},{"date":"2021-08-27","close":5141.6841},{"date":"2021-08-30","close":5229.7266},{"date":"2021-08-31","close":5097.6631},{"date":"2021-09-01","close":5344.1816},{"date":"2021-09-02","close":6171.7817},{"date":"2021-09-03","close":6039.7178},{"date":"2021-09-06","close":5106.4668},{"date":"2021-09-07","close":5009.6206},{"date":"2021-09-08","close":5115.2715},{"date":"2021-09-09","close":4965.5991},{"date":"2021-09-10","close":4965.5991},{"date":"2021-09-13","close":5273.748},{"date":"2021-09-14","close":5071.2505},{"date":"2021-09-15","close":5071.2505},{"date":"2021-09-16","close":5097.6631},{"date":"2021-09-17","close":5537.8755},{"date":"2021-09-23","close":6497.5396},{"date":"2021-09-24","close":5793.1992},{"date":"2021-09-27","close":4859.9482},{"date":"2021-09-28","close":4754.2969},{"date":"2021-09-29","close":4763.1006},{"date":"2021-09-30","close":4877.5566},{"date":"2021-10-01","close":5071.2505},{"date":"2021-10-05","close":4437.3438},{"date":"2021-10-06","close":4001.5332},{"date":"2021-10-07","close":4490.1689},{"date":"2021-10-08","close":4173.2163},{"date":"2021-10-12","close":4402.1265},{"date":"2021-10-13","close":4261.2588},{"date":"2021-10-14","close":4428.5396},{"date":"2021-10-15","close":4498.9741},{"date":"2021-10-18","close":4472.5605},{"date":"2021-10-19","close":4397.7241},{"date":"2021-10-20","close":4309.6816},{"date":"2021-10-21","close":4252.4546},{"date":"2021-10-22","close":4212.8354},{"date":"2021-10-25","close":4217.2373},{"date":"2021-10-26","close":4261.2588},{"date":"2021-10-27","close":4155.6079},{"date":"2021-10-28","close":4164.4116},{"date":"2021-10-29","close":4186.4224},{"date":"2021-11-01","close":4063.1628},{"date":"2021-11-02","close":4111.5859},{"date":"2021-11-03","close":4102.7822},{"date":"2021-11-04","close":4010.3374},{"date":"2021-11-05","close":3891.4797},{"date":"2021-11-08","close":3944.3054},{"date":"2021-11-09","close":3865.0674},{"date":"2021-11-10","close":3878.2737},{"date":"2021-11-11","close":3737.4058},{"date":"2021-11-12","close":3887.0779},{"date":"2021-11-15","close":3904.6863},{"date":"2021-11-16","close":3821.0464},{"date":"2021-11-17","close":3741.8076},{"date":"2021-11-18","close":3653.7649},{"date":"2021-11-19","close":3741.8076},{"date":"2021-11-22","close":3715.395},{"date":"2021-11-23","close":3750.6121},{"date":"2021-11-24","close":3737.4058},{"date":"2021-11-25","close":3675.7756},{"date":"2021-11-26","close":3526.1035},{"date":"2021-11-29","close":3433.6587},{"date":"2021-11-30","close":3319.2034},{"date":"2021-12-01","close":3429.2568},{"date":"2021-12-02","close":3477.6802},{"date":"2021-12-03","close":3600.9397},{"date":"2021-12-06","close":3640.5591},{"date":"2021-12-07","close":3666.9714},{"date":"2021-12-08","close":3684.5803},{"date":"2021-12-09","close":3733.0037},{"date":"2021-12-10","close":3733.0037},{"date":"2021-12-13","close":3724.1992},{"date":"2021-12-14","close":3706.5908},{"date":"2021-12-15","close":3680.1777},{"date":"2021-12-16","close":3658.1672},{"date":"2021-12-17","close":3737.4058},{"date":"2021-12-20","close":3675.7756},{"date":"2021-12-21","close":3640.5591},{"date":"2021-12-22","close":3684.5803},{"date":"2021-12-23","close":3715.395},{"date":"2021-12-24","close":3763.8184},{"date":"2021-12-27","close":3710.9927},{"date":"2021-12-28","close":3737.4058},{"date":"2021-12-29","close":3835.9941},{"date":"2021-12-30","close":3822.5505},{"date":"2022-01-03","close":4320.0},{"date":"2022-01-04","close":3894.251},{"date":"2022-01-05","close":3939.0637},{"date":"2022-01-06","close":3979.3958},{"date":"2022-01-07","close":3979.3958},{"date":"2022-01-10","close":4113.835},{"date":"2022-01-11","close":3858.4009},{"date":"2022-01-12","close":3912.1765},{"date":"2022-01-13","close":3907.6953},{"date":"2022-01-14","close":3835.9941},{"date":"2022-01-17","close":3710.5178},{"date":"2022-01-18","close":3611.929},{"date":"2022-01-19","close":3531.2656},{"date":"2022-01-20","close":3607.4478},{"date":"2022-01-21","close":3558.1536},{"date":"2022-01-24","close":3432.677},{"date":"2022-01-25","close":3410.2705},{"date":"2022-01-26","close":3410.2705},{"date":"2022-01-27","close":3253.425},{"date":"2022-01-28","close":3410.2705},{"date":"2022-02-03","close":3598.4851},{"date":"2022-02-04","close":3661.2234},{"date":"2022-02-07","close":3634.3354},{"date":"2022-02-08","close":3634.3354},{"date":"2022-02-09","close":3634.3354},{"date":"2022-02-10","close":3714.999},{"date":"2022-02-11","close":3692.5925},{"date":"2022-02-14","close":3665.7046},{"date":"2022-02-15","close":3540.2283},{"date":"2022-02-16","close":3656.7422},{"date":"2022-02-17","close":3620.8916},{"date":"2022-02-18","close":3656.7422},{"date":"2022-02-21","close":3688.1113},{"date":"2022-02-22","close":3688.1113},{"date":"2022-02-23","close":3688.1113},{"date":"2022-02-24","close":3576.0786},{"date":"2022-02-25","close":3688.1113},{"date":"2022-02-28","close":3688.1113},{"date":"2022-03-02","close":3853.9194},{"date":"2022-03-03","close":3885.2886},{"date":"2022-03-04","close":3885.2886},{"date":"2022-03-07","close":3898.7324},{"date":"2022-03-08","close":3777.7371},{"date":"2022-03-10","close":3777.7371},{"date":"2022-03-11","close":3880.8071},{"date":"2022-03-14","close":3844.957},{"date":"2022-03-15","close":3844.957},{"date":"2022-03-16","close":3844.957},{"date":"2022-03-17","close":3844.957},{"date":"2022-03-18","close":4055.5776},{"date":"2022-03-21","close":4055.5776},{"date":"2022-03-22","close":4055.5776},{"date":"2022-03-23","close":5270.0107},{"date":"2022-03-24","close":4965.2822},{"date":"2022-03-25","close":4821.8809},{"date":"2022-03-28","close":4794.9927},{"date":"2022-03-29","close":4750.1792},{"date":"2022-03-30","close":4633.666},{"date":"2022-03-31","close":4615.7407},{"date":"2022-04-01","close":4579.8901},{"date":"2022-04-04","close":4606.7783},{"date":"2022-04-05","close":4517.1523},{"date":"2022-04-06","close":4660.5537},{"date":"2022-04-07","close":4391.6758},{"date":"2022-04-08","close":4190.0166},{"date":"2022-04-11","close":4154.1665},{"date":"2022-04-12","close":4279.6431},{"date":"2022-04-13","close":4252.7549},{"date":"2022-04-14","close":4342.3809},{"date":"2022-04-15","close":4391.6758},{"date":"2022-04-18","close":4436.4883},{"date":"2022-04-19","close":4467.8579},{"date":"2022-04-20","close":5001.1328},{"date":"2022-04-21","close":4812.918},{"date":"2022-04-22","close":4839.8052},{"date":"2022-04-25","close":4911.5063},{"date":"2022-04-26","close":5207.2725},{"date":"2022-04-27","close":5126.6099},{"date":"2022-04-28","close":4947.3569},{"date":"2022-04-29","close":4839.8052},{"date":"2022-05-02","close":4830.8433},{"date":"2022-05-03","close":4803.9556},{"date":"2022-05-04","close":4866.6934},{"date":"2022-05-06","close":4651.5913},{"date":"2022-05-09","close":4845.0},{"date":"2022-05-10","close":4364.7876},{"date":"2022-05-11","close":4346.8623},{"date":"2022-05-12","close":4181.0547},{"date":"2022-05-13","close":4243.7925},{"date":"2022-05-16","close":4396.1567},{"date":"2022-05-17","close":4436.4883},{"date":"2022-05-18","close":4387.1938},{"date":"2022-05-19","close":4337.8999},{"date":"2022-05-20","close":4508.1895},{"date":"2022-05-23","close":4391.6758},{"date":"2022-05-24","close":4194.4985},{"date":"2022-05-25","close":4140.7222},{"date":"2022-05-26","close":4136.2417},{"date":"2022-05-27","close":4207.9424},{"date":"2022-05-30","close":4248.2739},{"date":"2022-05-31","close":4261.7173},{"date":"2022-06-02","close":4248.2739},{"date":"2022-06-03","close":4279.6431},{"date":"2022-06-07","close":4230.3486},{"date":"2022-06-08","close":4140.7222},{"date":"2022-06-09","close":4019.7278},{"date":"2022-06-10","close":4033.1716},{"date":"2022-06-13","close":3768.7744},{"date":"2022-06-14","close":3638.8171},{"date":"2022-06-15","close":3508.8591},{"date":"2022-06-16","close":3517.8218},{"date":"2022-06-17","close":3576.0786},{"date":"2022-06-20","close":3343.051},{"date":"2022-06-21","close":3356.4951},{"date":"2022-06-22","close":3168.2803},{"date":"2022-06-23","close":2908.3647},{"date":"2022-06-24","close":3101.061},{"date":"2022-06-27","close":3213.0933},{"date":"2022-06-28","close":3302.7195},{"date":"2022-06-29","close":3316.1631},{"date":"2022-06-30","close":3204.1306},{"date":"2022-07-01","close":3136.9111},{"date":"2022-07-04","close":3047.2849},{"date":"2022-07-05","close":3195.168},{"date":"2022-07-06","close":3132.4299},{"date":"2022-07-07","close":3195.168},{"date":"2022-07-08","close":3235.5},{"date":"2022-07-11","close":3226.5371},{"date":"2022-07-12","close":3132.4299},{"date":"2022-07-13","close":3145.8738},{"date":"2022-07-14","close":3154.8364},{"date":"2022-07-15","close":3118.9858},{"date":"2022-07-18","close":3208.6121},{"date":"2022-07-19","close":3253.425},{"date":"2022-07-20","close":3284.7942},{"date":"2022-07-21","close":3289.2754},{"date":"2022-07-22","close":3293.7566},{"date":"2022-07-25","close":3428.1956},{"date":"2022-07-26","close":3356.4951},{"date":"2022-07-27","close":3356.4951},{"date":"2022-07-28","close":3405.7893},{"date":"2022-07-29","close":3405.7893},{"date":"2022-08-01","close":3437.1584},{"date":"2022-08-02","close":3378.9014},{"date":"2022-08-03","close":3446.1211},{"date":"2022-08-04","close":3468.5276},{"date":"2022-08-05","close":3468.5276},{"date":"2022-08-08","close":3464.0459},{"date":"2022-08-09","close":3490.9341},{"date":"2022-08-10","close":3540.2283},{"date":"2022-08-11","close":3665.7046},{"date":"2022-08-12","close":3670.186},{"date":"2022-08-16","close":3620.8916},{"date":"2022-08-17","close":3567.116},{"date":"2022-08-18","close":3495.4153},{"date":"2022-08-19","close":3499.8965},{"date":"2022-08-22","close":3392.3455},{"date":"2022-08-23","close":3410.2705},{"date":"2022-08-24","close":3495.4153},{"date":"2022-08-25","close":3486.4526},{"date":"2022-08-26","close":3477.49},{"date":"2022-08-29","close":3374.4199},{"date":"2022-08-30","close":3405.7893},{"date":"2022-08-31","close":3446.1211},{"date":"2022-09-01","close":3316.1631},{"date":"2022-09-02","close":3298.238},{"date":"2022-09-05","close":3253.425},{"date":"2022-09-06","close":3307.2007},{"date":"2022-09-07","close":3231.0183},{"date":"2022-09-08","close":3222.0559},{"date":"2022-09-13","close":3360.9763},{"date":"2022-09-14","close":3401.3081},{"date":"2022-09-15","close":3343.051},{"date":"2022-09-16","close":3405.7893},{"date":"2022-09-19","close":3239.981},{"date":"2022-09-20","close":3325.1257},{"date":"2022-09-21","close":3262.3877},{"date":"2022-09-22","close":3136.9111},{"date":"2022-09-23","close":3611.929},{"date":"2022-09-26","close":3271.3501},{"date":"2022-09-27","close":3199.6497},{"date":"2022-09-28","close":2984.5469},{"date":"2022-09-29","close":2903.8835},{"date":"2022-09-30","close":2876.9956},{"date":"2022-10-04","close":2993.5095},{"date":"2022-10-05","close":2930.7715},{"date":"2022-10-06","close":3069.6914},{"date":"2022-10-07","close":3042.8037},{"date":"2022-10-11","close":2876.9956},{"date":"2022-10-12","close":2814.2573},{"date":"2022-10-13","close":2684.2998},{"date":"2022-10-14","close":2764.9631},{"date":"2022-10-17","close":2841.1453},{"date":"2022-10-18","close":2890.4395},{"date":"2022-10-19","close":2885.9583},{"date":"2022-10-20","close":2868.033},{"date":"2022-10-21","close":2787.3696},{"date":"2022-10-24","close":2926.2898},{"date":"2022-10-25","close":2930.7715},{"date":"2022-10-26","close":2930.7715},{"date":"2022-10-27","close":2917.3274},{"date":"2022-10-28","close":2903.8835},{"date":"2022-10-31","close":2912.8459},{"date":"2022-11-01","close":2948.6965},{"date":"2022-11-02","close":2921.8086},{"date":"2022-11-03","close":2930.7715},{"date":"2022-11-04","close":2908.3647},{"date":"2022-11-07","close":2966.6218},{"date":"2022-11-08","close":2971.1028},{"date":"2022-11-09","close":2980.0654},{"date":"2022-11-10","close":2962.1404},{"date":"2022-11-11","close":2997.991},{"date":"2022-11-14","close":3056.2478},{"date":"2022-11-15","close":3056.2478},{"date":"2022-11-16","close":3042.8037},{"date":"2022-11-17","close":3020.3972},{"date":"2022-11-18","close":2997.991},{"date":"2022-11-21","close":3199.6497},{"date":"2022-11-22","close":3190.6868},{"date":"2022-11-23","close":3347.5325},{"date":"2022-11-24","close":3383.3828},{"date":"2022-11-25","close":3338.5696},{"date":"2022-11-28","close":3208.6121},{"date":"2022-11-29","close":3280.3127},{"date":"2022-11-30","close":3383.3828},{"date":"2022-12-01","close":3378.9014},{"date":"2022-12-02","close":3374.4199},{"date":"2022-12-05","close":3450.6023},{"date":"2022-12-06","close":3302.7195},{"date":"2022-12-07","close":3217.5745},{"date":"2022-12-08","close":3172.7615},{"date":"2022-12-09","close":3231.0183},{"date":"2022-12-12","close":3096.5793},{"date":"2022-12-13","close":3118.9858},{"date":"2022-12-14","close":3141.3923},{"date":"2022-12-15","close":3127.9485},{"date":"2022-12-16","close":3114.5046},{"date":"2022-12-19","close":3096.5793},{"date":"2022-12-20","close":2993.5095},{"date":"2022-12-21","close":3002.4722},{"date":"2022-12-22","close":3114.5046},{"date":"2022-12-23","close":3047.2849},{"date":"2022-12-26","close":2980.0654},{"date":"2022-12-27","close":3006.9534},{"date":"2022-12-28","close":3066.5427},{"date":"2022-12-29","close":2938.197},{"date":"2023-01-02","close":2837.354},{"date":"2023-01-03","close":2819.0188},{"date":"2023-01-04","close":2864.8567},{"date":"2023-01-05","close":2933.613},{"date":"2023-01-06","close":2988.6184},{"date":"2023-01-09","close":3039.0398},{"date":"2023-01-10","close":3057.375},{"date":"2023-01-11","close":3089.4614},{"date":"2023-01-12","close":3098.6289},{"date":"2023-01-13","close":3135.2991},{"date":"2023-01-16","close":3135.2991},{"date":"2023-01-17","close":3135.2991},{"date":"2023-01-18","close":3098.6289},{"date":"2023-01-19","close":3075.7102},{"date":"2023-01-20","close":3130.7153},{"date":"2023-01-25","close":3213.2231},{"date":"2023-01-26","close":3286.5635},{"date":"2023-01-27","close":3254.4768},{"date":"2023-01-30","close":3190.3042},{"date":"2023-01-31","close":3208.6394},{"date":"2023-02-01","close":3217.8071},{"date":"2023-02-02","close":3245.3093},{"date":"2023-02-03","close":3208.6394},{"date":"2023-02-06","close":3240.7258},{"date":"2023-02-07","close":3304.8984},{"date":"2023-02-08","close":3291.1472},{"date":"2023-02-09","close":3277.3958},{"date":"2023-02-10","close":3226.9746},{"date":"2023-02-13","close":3286.5635},{"date":"2023-02-14","close":3350.7361},{"date":"2023-02-15","close":3268.2285},{"date":"2023-02-16","close":3281.9797},{"date":"2023-02-17","close":3309.4824},{"date":"2023-02-20","close":3346.1523},{"date":"2023-02-21","close":3410.3254},{"date":"2023-02-22","close":3323.2336},{"date":"2023-02-23","close":3259.061},{"date":"2023-02-24","close":3217.8071},{"date":"2023-02-27","close":3318.6499},{"date":"2023-02-28","close":3369.0713},{"date":"2023-03-02","close":3378.239},{"date":"2023-03-03","close":3382.8225},{"date":"2023-03-06","close":3364.4878},{"date":"2023-03-07","close":3391.99},{"date":"2023-03-08","close":3327.8174},{"date":"2023-03-09","close":3272.8123},{"date":"2023-03-10","close":3199.4717},{"date":"2023-03-13","close":3144.4666},{"date":"2023-03-14","close":3025.2886},{"date":"2023-03-15","close":3075.7102},{"date":"2023-03-16","close":2993.2021},{"date":"2023-03-17","close":3025.2886},{"date":"2023-03-20","close":3135.2991},{"date":"2023-03-21","close":3130.7153},{"date":"2023-03-22","close":3139.8828},{"date":"2023-03-23","close":3107.7964},{"date":"2023-03-24","close":3071.1262},{"date":"2023-03-27","close":3057.375},{"date":"2023-03-28","close":3144.4666},{"date":"2023-03-29","close":3135.2991},{"date":"2023-03-30","close":3167.3855},{"date":"2023-03-31","close":3185.7205},{"date":"2023-04-03","close":3199.4717},{"date":"2023-04-04","close":3185.7205},{"date":"2023-04-05","close":3162.8018},{"date":"2023-04-06","close":3158.2178},{"date":"2023-04-07","close":3153.634},{"date":"2023-04-10","close":3071.1262},{"date":"2023-04-11","close":3126.1316},{"date":"2023-04-12","close":3149.0503},{"date":"2023-04-13","close":3144.4666},{"date":"2023-04-14","close":3231.5581},{"date":"2023-04-17","close":3268.2285},{"date":"2023-04-18","close":3259.061},{"date":"2023-04-19","close":3336.9849},{"date":"2023-04-20","close":3245.3093},{"date":"2023-04-21","close":3222.3906},{"date":"2023-04-24","close":3116.9639},{"date":"2023-04-25","close":3071.1262},{"date":"2023-04-26","close":3043.6238},{"date":"2023-04-27","close":3052.791},{"date":"2023-04-28","close":3029.8723},{"date":"2023-05-02","close":3291.1472},{"date":"2023-05-03","close":3327.8174},{"date":"2023-05-04","close":3309.4824},{"date":"2023-05-08","close":3304.8984},{"date":"2023-05-09","close":3300.3147},{"date":"2023-05-10","close":3277.3958},{"date":"2023-05-11","close":3369.0713},{"date":"2023-05-12","close":3414.9089},{"date":"2023-05-15","close":3332.4014},{"date":"2023-05-16","close":3355.3201},{"date":"2023-05-17","close":3309.4824},{"date":"2023-05-18","close":3414.9089},{"date":"2023-05-19","close":3405.7415},{"date":"2023-05-22","close":3419.4929},{"date":"2023-05-23","close":3424.0767},{"date":"2023-05-24","close":3446.9954},{"date":"2023-05-25","close":3387.4065},{"date":"2023-05-26","close":3437.8279},{"date":"2023-05-30","close":3465.3306},{"date":"2023-05-31","close":3396.574},{"date":"2023-06-01","close":3405.7415},{"date":"2023-06-02","close":3401.1577},{"date":"2023-06-05","close":3474.498},{"date":"2023-06-07","close":3474.498},{"date":"2023-06-08","close":3446.9954},{"date":"2023-06-09","close":3373.655},{"date":"2023-06-12","close":3355.3201},{"date":"2023-06-13","close":3204.0557},{"date":"2023-06-14","close":3281.9797},{"date":"2023-06-15","close":3268.2285},{"date":"2023-06-16","close":3291.1472},{"date":"2023-06-19","close":3359.9038},{"date":"2023-06-20","close":3318.6499},{"date":"2023-06-21","close":3277.3958},{"date":"2023-06-22","close":3281.9797},{"date":"2023-06-23","close":3199.4717},{"date":"2023-06-26","close":3300.3147},{"date":"2023-06-27","close":3291.1472},{"date":"2023-06-28","close":3346.1523},{"date":"2023-06-29","close":3236.1421},{"date":"2023-06-30","close":3263.6448},{"date":"2023-07-03","close":3323.2336},{"date":"2023-07-04","close":3281.9797},{"date":"2023-07-05","close":3222.3906},{"date":"2023-07-06","close":3075.7102},{"date":"2023-07-07","close":3039.0398},{"date":"2023-07-10","close":3080.2939},{"date":"2023-07-11","close":3130.7153},{"date":"2023-07-12","close":3116.9639},{"date":"2023-07-13","close":3121.5479},{"date":"2023-07-14","close":3098.6289},{"date":"2023-07-17","close":3089.4614},{"date":"2023-07-18","close":3016.1211},{"date":"2023-07-19","close":3016.1211},{"date":"2023-07-20","close":3071.1262},{"date":"2023-07-21","close":3057.375},{"date":"2023-07-24","close":2947.3643},{"date":"2023-07-25","close":2887.7754},{"date":"2023-07-26","close":2832.7703},{"date":"2023-07-27","close":2855.689},{"date":"2023-07-28","close":2961.1157},{"date":"2023-07-31","close":3025.2886},{"date":"2023-08-01","close":3034.4563},{"date":"2023-08-02","close":3025.2886},{"date":"2023-08-03","close":2979.4509},{"date":"2023-08-04","close":3061.9587},{"date":"2023-08-07","close":3011.5374},{"date":"2023-08-08","close":3011.5374},{"date":"2023-08-09","close":3025.2886},{"date":"2023-08-10","close":3066.5427},{"date":"2023-08-11","close":3075.7102},{"date":"2023-08-14","close":3094.0449},{"date":"2023-08-16","close":3029.8723},{"date":"2023-08-17","close":2961.1157},{"date":"2023-08-18","close":2961.1157},{"date":"2023-08-21","close":3061.9587},{"date":"2023-08-22","close":3057.375},{"date":"2023-08-23","close":3057.375},{"date":"2023-08-24","close":3066.5427},{"date":"2023-08-25","close":3071.1262},{"date":"2023-08-28","close":3190.3042},{"date":"2023-08-29","close":3199.4717},{"date":"2023-08-30","close":3162.8018},{"date":"2023-08-31","close":3103.2126},{"date":"2023-09-01","close":3103.2126},{"date":"2023-09-04","close":3112.3804},{"date":"2023-09-05","close":3149.0503},{"date":"2023-09-06","close":3153.634},{"date":"2023-09-07","close":3084.8774},{"date":"2023-09-08","close":3217.8071},{"date":"2023-09-11","close":3107.7964},{"date":"2023-09-12","close":3071.1262},{"date":"2023-09-13","close":3057.375},{"date":"2023-09-14","close":3048.2073},{"date":"2023-09-15","close":3089.4614},{"date":"2023-09-18","close":3075.7102},{"date":"2023-09-19","close":3034.4563},{"date":"2023-09-20","close":3039.0398},{"date":"2023-09-21","close":3002.3696},{"date":"2023-09-22","close":3465.3306},{"date":"2023-09-25","close":4129.9771},{"date":"2023-09-26","close":3887.0376},{"date":"2023-09-27","close":3153.634},{"date":"2023-10-04","close":3029.8723},{"date":"2023-10-05","close":3359.9038},{"date":"2023-10-06","close":3575.3408},{"date":"2023-10-10","close":3355.3201},{"date":"2023-10-11","close":3529.5032},{"date":"2023-10-12","close":3676.1841},{"date":"2023-10-13","close":3488.2493},{"date":"2023-10-16","close":3382.8225},{"date":"2023-10-17","close":3566.1736},{"date":"2023-10-18","close":3483.6655},{"date":"2023-10-19","close":3314.0662},{"date":"2023-10-20","close":3231.5581},{"date":"2023-10-23","close":3171.9695},{"date":"2023-10-24","close":3263.6448},{"date":"2023-10-25","close":3300.3147},{"date":"2023-10-26","close":3130.7153},{"date":"2023-10-27","close":3121.5479},{"date":"2023-10-30","close":3190.3042},{"date":"2023-10-31","close":3098.6289},{"date":"2023-11-01","close":3149.0503},{"date":"2023-11-02","close":3231.5581},{"date":"2023-11-03","close":3286.5635},{"date":"2023-11-06","close":3336.9849},{"date":"2023-11-07","close":3323.2336},{"date":"2023-11-08","close":3254.4768},{"date":"2023-11-09","close":3240.7258},{"date":"2023-11-10","close":3254.4768},{"date":"2023-11-13","close":3483.6655},{"date":"2023-11-14","close":3350.7361},{"date":"2023-11-15","close":3350.7361},{"date":"2023-11-16","close":3369.0713},{"date":"2023-11-17","close":3281.9797},{"date":"2023-11-20","close":3401.1577},{"date":"2023-11-21","close":3401.1577},{"date":"2023-11-22","close":3373.655},{"date":"2023-11-23","close":3341.5686},{"date":"2023-11-24","close":3346.1523},{"date":"2023-11-27","close":3346.1523},{"date":"2023-11-28","close":3373.655},{"date":"2023-11-29","close":3465.3306},{"date":"2023-11-30","close":3735.7727},{"date":"2023-12-01","close":3593.676},{"date":"2023-12-04","close":3781.6106},{"date":"2023-12-05","close":3740.3567},{"date":"2023-12-06","close":3676.1841},{"date":"2023-12-07","close":3616.595},{"date":"2023-12-08","close":4473.7603},{"date":"2023-12-11","close":4941.3047},{"date":"2023-12-12","close":4629.6079},{"date":"2023-12-13","close":4812.959},{"date":"2023-12-14","close":4629.6079},{"date":"2023-12-15","close":4267.4907},{"date":"2023-12-18","close":4162.0635},{"date":"2023-12-19","close":3964.9612},{"date":"2023-12-20","close":3914.5398},{"date":"2023-12-21","close":3914.5398},{"date":"2023-12-22","close":3809.1133},{"date":"2023-12-26","close":3896.2051},{"date":"2023-12-27","close":3886.8728},{"date":"2023-12-28","close":3966.1968},{"date":"2024-01-02","close":4232.1655},{"date":"2024-01-03","close":4026.8564},{"date":"2024-01-04","close":4078.1833},{"date":"2024-01-05","close":4353.4844},{"date":"2024-01-08","close":4376.8149},{"date":"2024-01-09","close":4400.1455},{"date":"2024-01-10","close":4283.4927},{"date":"2024-01-11","close":4101.5137},{"date":"2024-01-12","close":3816.8811},{"date":"2024-01-15","close":3784.2183},{"date":"2024-01-16","close":3732.8909},{"date":"2024-01-17","close":3644.2349},{"date":"2024-01-18","close":3611.5723},{"date":"2024-01-19","close":3564.9111},{"date":"2024-01-22","close":3471.5889},{"date":"2024-01-23","close":3424.9277},{"date":"2024-01-24","close":3401.5972},{"date":"2024-01-25","close":3364.2681},{"date":"2024-01-26","close":3354.936},{"date":"2024-01-29","close":3368.9343},{"date":"2024-01-30","close":3392.2649},{"date":"2024-01-31","close":3326.9392},{"date":"2024-02-01","close":3312.9407},{"date":"2024-02-02","close":3401.5972},{"date":"2024-02-05","close":3303.6086},{"date":"2024-02-06","close":3233.6169},{"date":"2024-02-07","close":3252.2815},{"date":"2024-02-08","close":3294.2764},{"date":"2024-02-13","close":3448.2583},{"date":"2024-02-14","close":3410.9292},{"date":"2024-02-15","close":3387.5986},{"date":"2024-02-16","close":3396.9309},{"date":"2024-02-19","close":3326.9392},{"date":"2024-02-20","close":3298.9426},{"date":"2024-02-21","close":3270.9458},{"date":"2024-02-22","close":3284.9441},{"date":"2024-02-23","close":3247.6152},{"date":"2024-02-26","close":3270.9458},{"date":"2024-02-27","close":3294.2764},{"date":"2024-02-28","close":3340.9375},{"date":"2024-02-29","close":3270.9458},{"date":"2024-03-04","close":3256.9475},{"date":"2024-03-05","close":3168.2913},{"date":"2024-03-06","close":3130.9624},{"date":"2024-03-07","close":3102.9656},{"date":"2024-03-08","close":3116.9641},{"date":"2024-03-11","close":3084.3013},{"date":"2024-03-12","close":3079.635},{"date":"2024-03-13","close":3032.9739},{"date":"2024-03-14","close":3028.3079},{"date":"2024-03-15","close":3032.9739},{"date":"2024-03-18","close":3032.9739},{"date":"2024-03-19","close":2976.9807},{"date":"2024-03-20","close":3032.9739},{"date":"2024-03-21","close":3023.6418},{"date":"2024-03-22","close":3046.9724},{"date":"2024-03-25","close":3028.3079},{"date":"2024-03-26","close":3000.3113},{"date":"2024-03-27","close":2976.9807},{"date":"2024-03-28","close":2976.9807},{"date":"2024-03-29","close":2944.3179},{"date":"2024-04-01","close":2981.6467},{"date":"2024-04-02","close":2948.9841},{"date":"2024-04-03","close":2897.6567},{"date":"2024-04-04","close":2883.6584},{"date":"2024-04-05","close":2930.3196},{"date":"2024-04-08","close":2860.3279},{"date":"2024-04-09","close":2883.6584},{"date":"2024-04-11","close":2841.6633},{"date":"2024-04-12","close":2841.6633},{"date":"2024-04-15","close":2864.9939},{"date":"2024-04-16","close":2785.6702},{"date":"2024-04-17","close":2799.6682},{"date":"2024-04-18","close":2855.6619},{"date":"2024-04-19","close":2809.0007},{"date":"2024-04-22","close":2813.6667},{"date":"2024-04-23","close":2809.0007},{"date":"2024-04-24","close":2827.665},{"date":"2024-04-25","close":2827.665},{"date":"2024-04-26","close":2809.0007},{"date":"2024-04-29","close":2850.9956},{"date":"2024-04-30","close":2874.3262},{"date":"2024-05-02","close":2869.6599},{"date":"2024-05-03","close":2874.3262},{"date":"2024-05-07","close":2888.3245},{"date":"2024-05-08","close":2906.989},{"date":"2024-05-09","close":2939.6516},{"date":"2024-05-10","close":2897.6567},{"date":"2024-05-13","close":2934.9856},{"date":"2024-05-14","close":3004.9773},{"date":"2024-05-16","close":2995.6453},{"date":"2024-05-17","close":2916.321},{"date":"2024-05-20","close":2967.6484},{"date":"2024-05-21","close":2976.9807},{"date":"2024-05-22","close":2916.321},{"date":"2024-05-23","close":2874.3262},{"date":"2024-05-24","close":2836.9973},{"date":"2024-05-27","close":2855.6619},{"date":"2024-05-28","close":2860.3279},{"date":"2024-05-29","close":2860.3279},{"date":"2024-05-30","close":2827.665},{"date":"2024-05-31","close":2818.3328},{"date":"2024-06-03","close":2939.6516},{"date":"2024-06-04","close":2902.323},{"date":"2024-06-05","close":2944.3179},{"date":"2024-06-07","close":2892.9905},{"date":"2024-06-10","close":2869.6599},{"date":"2024-06-11","close":2864.9939},{"date":"2024-06-12","close":2869.6599},{"date":"2024-06-13","close":2874.3262},{"date":"2024-06-14","close":2841.6633},{"date":"2024-06-17","close":2841.6633},{"date":"2024-06-18","close":2822.9988},{"date":"2024-06-19","close":2846.3293},{"date":"2024-06-20","close":2841.6633},{"date":"2024-06-21","close":2799.6682},{"date":"2024-06-24","close":2771.6716},{"date":"2024-06-25","close":2781.0039},{"date":"2024-06-26","close":2790.3362},{"date":"2024-06-27","close":2767.0054},{"date":"2024-06-28","close":2767.0054},{"date":"2024-07-01","close":2767.0054},{"date":"2024-07-02","close":2734.3428},{"date":"2024-07-03","close":2683.0154},{"date":"2024-07-04","close":2697.0137},{"date":"2024-07-05","close":2697.0137},{"date":"2024-07-08","close":2720.3442},{"date":"2024-07-09","close":2743.6748},{"date":"2024-07-10","close":2748.3411},{"date":"2024-07-11","close":2748.3411},{"date":"2024-07-12","close":2729.6765},{"date":"2024-07-15","close":2743.6748},{"date":"2024-07-16","close":2739.009},{"date":"2024-07-17","close":2757.6733},{"date":"2024-07-18","close":2706.3459},{"date":"2024-07-19","close":2687.6816},{"date":"2024-07-22","close":2655.0188},{"date":"2024-07-23","close":2678.3494},{"date":"2024-07-24","close":2659.6848},{"date":"2024-07-25","close":2613.0237},{"date":"2024-07-26","close":2631.6882},{"date":"2024-07-29","close":2641.0205},{"date":"2024-07-30","close":2599.0256},{"date":"2024-07-31","close":2622.3562},{"date":"2024-08-01","close":2650.3525},{"date":"2024-08-02","close":2547.6982},{"date":"2024-08-05","close":2258.3992},{"date":"2024-08-06","close":2342.3892},{"date":"2024-08-07","close":2398.3826},{"date":"2024-08-08","close":2389.0505},{"date":"2024-08-09","close":2440.3774},{"date":"2024-08-12","close":2487.0386},{"date":"2024-08-13","close":2463.708},{"date":"2024-08-14","close":2463.708},{"date":"2024-08-16","close":2454.376},{"date":"2024-08-19","close":2454.376},{"date":"2024-08-20","close":2491.7048},{"date":"2024-08-21","close":2487.0386},{"date":"2024-08-22","close":2454.376},{"date":"2024-08-23","close":2426.3792},{"date":"2024-08-26","close":2412.3811},{"date":"2024-08-27","close":2417.0469},{"date":"2024-08-28","close":2375.052},{"date":"2024-08-29","close":2351.7214},{"date":"2024-08-30","close":2361.0537},{"date":"2024-09-02","close":2365.7197},{"date":"2024-09-03","close":2379.718},{"date":"2024-09-04","close":2314.3926},{"date":"2024-09-05","close":2305.0603},{"date":"2024-09-06","close":2277.0635},{"date":"2024-09-09","close":2323.7246},{"date":"2024-09-10","close":2295.728},{"date":"2024-09-11","close":2291.062},{"date":"2024-09-12","close":2342.3892},{"date":"2024-09-13","close":2342.3892},{"date":"2024-09-19","close":2347.0552},{"date":"2024-09-20","close":2389.0505},{"date":"2024-09-23","close":2370.3857},{"date":"2024-09-24","close":2407.7148},{"date":"2024-09-25","close":2440.3774},{"date":"2024-09-26","close":2454.376},{"date":"2024-09-27","close":2445.0437},{"date":"2024-09-30","close":2482.3728},{"date":"2024-10-02","close":2487.0386},{"date":"2024-10-04","close":2491.7048},{"date":"2024-10-07","close":2487.0386},{"date":"2024-10-08","close":2482.3728},{"date":"2024-10-10","close":2482.3728},{"date":"2024-10-11","close":2510.3691},{"date":"2024-10-14","close":2505.7034},{"date":"2024-10-15","close":2496.3708},{"date":"2024-10-16","close":2477.7065},{"date":"2024-10-17","close":2463.708},{"date":"2024-10-18","close":2398.3826},{"date":"2024-10-21","close":2375.052},{"date":"2024-10-22","close":2333.0569},{"date":"2024-10-23","close":2351.7214},{"date":"2024-10-24","close":2291.062},{"date":"2024-10-25","close":2309.7263},{"date":"2024-10-28","close":2319.0586},{"date":"2024-10-29","close":2328.3909},{"date":"2024-10-30","close":2328.3909},{"date":"2024-10-31","close":2323.7246},{"date":"2024-11-01","close":2309.7263},{"date":"2024-11-04","close":2347.0552},{"date":"2024-11-05","close":2356.3875},{"date":"2024-11-06","close":2323.7246},{"date":"2024-11-07","close":2323.7246},{"date":"2024-11-08","close":2393.7163},{"date":"2024-11-11","close":2337.7231},{"date":"2024-11-12","close":2253.7329},{"date":"2024-11-13","close":2179.075},{"date":"2024-11-14","close":2188.4075},{"date":"2024-11-15","close":2216.4041},{"date":"2024-11-18","close":2239.7346},{"date":"2024-11-19","close":2249.0669},{"date":"2024-11-20","close":2188.4075},{"date":"2024-11-21","close":2207.0718},{"date":"2024-11-22","close":2249.0669},{"date":"2024-11-25","close":2216.4041},{"date":"2024-11-26","close":2258.3992},{"date":"2024-11-27","close":2281.7297},{"date":"2024-11-28","close":2272.3975},{"date":"2024-11-29","close":2221.0703},{"date":"2024-12-02","close":2179.075},{"date":"2024-12-03","close":2216.4041},{"date":"2024-12-04","close":2197.7397},{"date":"2024-12-05","close":2165.0769},{"date":"2024-12-06","close":2113.7495},{"date":"2024-12-09","close":2006.429},{"date":"2024-12-10","close":2127.748},{"date":"2024-12-11","close":2230.4023},{"date":"2024-12-12","close":2225.7361},{"date":"2024-12-13","close":2235.0686},{"date":"2024-12-16","close":2295.728},{"date":"2024-12-17","close":2277.0635},{"date":"2024-12-18","close":2263.0652},{"date":"2024-12-19","close":2244.4009},{"date":"2024-12-20","close":2323.7246},{"date":"2024-12-23","close":2295.728},{"date":"2024-12-24","close":2351.7214},{"date":"2024-12-26","close":2333.0569},{"date":"2024-12-27","close":2347.488},{"date":"2024-12-30","close":2304.1943},{"date":"2025-01-02","close":2280.1421},{"date":"2025-01-03","close":2323.436},{"date":"2025-01-06","close":2347.488},{"date":"2025-01-07","close":2333.0569},{"date":"2025-01-08","close":2309.0046},{"date":"2025-01-09","close":2304.1943},{"date":"2025-01-10","close":2337.8672},{"date":"2025-01-13","close":2299.3838},{"date":"2025-01-14","close":2385.9717},{"date":"2025-01-15","close":2342.6777},{"date":"2025-01-16","close":2477.3696},{"date":"2025-01-17","close":2472.5593},{"date":"2025-01-20","close":2491.801},{"date":"2025-01-21","close":2482.1802},{"date":"2025-01-22","close":2462.9385},{"date":"2025-01-23","close":2385.9717},{"date":"2025-01-24","close":2429.2654},{"date":"2025-01-31","close":2376.3506},{"date":"2025-02-03","close":2294.5735},{"date":"2025-02-04","close":2352.2986},{"date":"2025-02-05","close":2424.4551},{"date":"2025-02-06","close":2443.6968},{"date":"2025-02-07","close":2419.6445},{"date":"2025-02-10","close":2381.1611},{"date":"2025-02-11","close":2486.9905},{"date":"2025-02-12","close":2385.9717},{"date":"2025-02-13","close":2410.0237},{"date":"2025-02-14","close":2390.782},{"date":"2025-02-17","close":2410.0237},{"date":"2025-02-18","close":2405.2134},{"date":"2025-02-19","close":2405.2134},{"date":"2025-02-20","close":2434.0759},{"date":"2025-02-21","close":2410.0237},{"date":"2025-02-24","close":2443.6968},{"date":"2025-02-25","close":2434.0759},{"date":"2025-02-26","close":2434.0759},{"date":"2025-02-27","close":2429.2654},{"date":"2025-02-28","close":2381.1611},{"date":"2025-03-04","close":2318.6255},{"date":"2025-03-05","close":2472.5593},{"date":"2025-03-06","close":2448.5071},{"date":"2025-03-07","close":2458.1279},{"date":"2025-03-10","close":2438.8862},{"date":"2025-03-11","close":2385.9717},{"date":"2025-03-12","close":2429.2654},{"date":"2025-03-13","close":2357.1089},{"date":"2025-03-14","close":2405.2134},{"date":"2025-03-17","close":2400.4028},{"date":"2025-03-18","close":2410.0237},{"date":"2025-03-19","close":2414.8342},{"date":"2025-03-20","close":2410.0237},{"date":"2025-03-21","close":2390.782},{"date":"2025-03-24","close":2438.8862},{"date":"2025-03-25","close":2429.2654},{"date":"2025-03-26","close":2357.1089},{"date":"2025-03-27","close":2275.3318},{"date":"2025-03-28","close":2241.6587},{"date":"2025-03-31","close":2193.5544},{"date":"2025-04-01","close":2241.6587},{"date":"2025-04-02","close":2203.1753},{"date":"2025-04-03","close":2212.7961},{"date":"2025-04-04","close":2275.3318},{"date":"2025-04-07","close":2164.6919},{"date":"2025-04-08","close":2256.0901},{"date":"2025-04-09","close":2256.0901},{"date":"2025-04-10","close":2429.2654},{"date":"2025-04-11","close":2410.0237},{"date":"2025-04-14","close":2438.8862},{"date":"2025-04-15","close":2438.8862},{"date":"2025-04-16","close":2395.5925},{"date":"2025-04-17","close":2424.4551},{"date":"2025-04-18","close":2429.2654},{"date":"2025-04-21","close":2458.1279},{"date":"2025-04-22","close":2477.3696},{"date":"2025-04-23","close":2544.7156},{"date":"2025-04-24","close":2486.9905},{"date":"2025-04-25","close":2477.3696},{"date":"2025-04-28","close":2511.0427},{"date":"2025-04-29","close":2486.9905},{"date":"2025-04-30","close":2636.1138},{"date":"2025-05-02","close":2631.3032},{"date":"2025-05-07","close":2530.2844},{"date":"2025-05-08","close":2472.5593},{"date":"2025-05-09","close":2410.0237},{"date":"2025-05-12","close":2313.8152},{"date":"2025-05-13","close":2318.6255},{"date":"2025-05-14","close":2323.436},{"date":"2025-05-15","close":2280.1421},{"date":"2025-05-16","close":2265.7109},{"date":"2025-05-19","close":2251.2795},{"date":"2025-05-20","close":2280.1421},{"date":"2025-05-21","close":2280.1421},{"date":"2025-05-22","close":2260.9004},{"date":"2025-05-23","close":2251.2795},{"date":"2025-05-26","close":2256.0901},{"date":"2025-05-27","close":2260.9004},{"date":"2025-05-28","close":2260.9004},{"date":"2025-05-29","close":2294.5735},{"date":"2025-05-30","close":2284.9526},{"date":"2025-06-02","close":2241.6587},{"date":"2025-06-04","close":2294.5735},{"date":"2025-06-05","close":2280.1421},{"date":"2025-06-09","close":2284.9526},{"date":"2025-06-10","close":2275.3318},{"date":"2025-06-11","close":2275.3318},{"date":"2025-06-12","close":2270.5212},{"date":"2025-06-13","close":2251.2795},{"date":"2025-06-16","close":2236.8484},{"date":"2025-06-17","close":2207.9858},{"date":"2025-06-18","close":2222.417},{"date":"2025-06-19","close":2203.1753},{"date":"2025-06-20","close":2203.1753},{"date":"2025-06-23","close":2188.7441},{"date":"2025-06-24","close":2232.0378},{"date":"2025-06-25","close":2203.1753},{"date":"2025-06-26","close":2179.1233},{"date":"2025-06-27","close":2212.7961},{"date":"2025-06-30","close":2207.9858},{"date":"2025-07-01","close":2251.2795},{"date":"2025-07-02","close":2251.2795},{"date":"2025-07-03","close":2265.7109},{"date":"2025-07-04","close":2260.9004},{"date":"2025-07-07","close":2246.4692},{"date":"2025-07-08","close":2284.9526},{"date":"2025-07-09","close":2260.9004},{"date":"2025-07-10","close":2260.9004},{"date":"2025-07-11","close":2275.3318},{"date":"2025-07-14","close":2284.9526},{"date":"2025-07-15","close":2270.5212},{"date":"2025-07-16","close":2265.7109},{"date":"2025-07-17","close":2275.3318},{"date":"2025-07-18","close":2309.0046},{"date":"2025-07-21","close":2309.0046},{"date":"2025-07-22","close":2294.5735},{"date":"2025-07-23","close":2318.6255},{"date":"2025-07-24","close":2270.5212},{"date":"2025-07-25","close":2294.5735},{"date":"2025-07-28","close":2289.7629},{"date":"2025-07-29","close":2270.5212},{"date":"2025-07-30","close":2270.5212},{"date":"2025-07-31","close":2232.0378},{"date":"2025-08-01","close":2193.5544},{"date":"2025-08-04","close":2212.7961},{"date":"2025-08-05","close":2227.2275},{"date":"2025-08-06","close":2241.6587},{"date":"2025-08-07","close":2246.4692},{"date":"2025-08-08","close":2265.7109},{"date":"2025-08-11","close":2280.1421},{"date":"2025-08-12","close":2284.9526},{"date":"2025-08-13","close":2299.3838},{"date":"2025-08-14","close":2270.5212},{"date":"2025-08-18","close":2236.8484},{"date":"2025-08-19","close":2260.9004},{"date":"2025-08-20","close":2260.9004},{"date":"2025-08-21","close":2284.9526},{"date":"2025-08-22","close":2256.0901},{"date":"2025-08-25","close":2280.1421},{"date":"2025-08-26","close":2270.5212},{"date":"2025-08-27","close":2284.9526},{"date":"2025-08-28","close":2251.2795},{"date":"2025-08-29","close":2222.417},{"date":"2025-09-01","close":2212.7961},{"date":"2025-09-02","close":2270.5212},{"date":"2025-09-03","close":2294.5735},{"date":"2025-09-04","close":2289.7629},{"date":"2025-09-05","close":2280.1421},{"date":"2025-09-08","close":2280.1421},{"date":"2025-09-09","close":2333.0569},{"date":"2025-09-10","close":2443.6968},{"date":"2025-09-11","close":2434.0759},{"date":"2025-09-12","close":2405.2134},{"date":"2025-09-15","close":2361.9194},{"date":"2025-09-16","close":2357.1089},{"date":"2025-09-17","close":2381.1611},{"date":"2025-09-18","close":2381.1611},{"date":"2025-09-19","close":2440.0},{"date":"2025-09-22","close":2333.0569},{"date":"2025-09-23","close":2289.7629},{"date":"2025-09-24","close":2241.6587},{"date":"2025-09-25","close":2241.6587},{"date":"2025-09-26","close":2203.1753},{"date":"2025-09-29","close":2222.417},{"date":"2025-09-30","close":2179.1233},{"date":"2025-10-01","close":2193.5544},{"date":"2025-10-02","close":2207.9858},{"date":"2025-10-10","close":2106.9668},{"date":"2025-10-13","close":2106.9668},{"date":"2025-10-14","close":2116.5876},{"date":"2025-10-15","close":2140.6399},{"date":"2025-10-16","close":2174.3127},{"date":"2025-10-17","close":2193.5544},{"date":"2025-10-20","close":2203.1753},{"date":"2025-10-21","close":2183.9336},{"date":"2025-10-22","close":2183.9336},{"date":"2025-10-23","close":2183.9336},{"date":"2025-10-24","close":2183.9336},{"date":"2025-10-27","close":2169.5024},{"date":"2025-10-28","close":2164.6919},{"date":"2025-10-29","close":2121.3982},{"date":"2025-10-30","close":2116.5876},{"date":"2025-10-31","close":2121.3982},{"date":"2025-11-03","close":2054.0522},{"date":"2025-11-04","close":2054.0522},{"date":"2025-11-05","close":2030.0},{"date":"2025-11-06","close":2039.6208},{"date":"2025-11-07","close":1972.2749},{"date":"2025-11-10","close":2001.1375},{"date":"2025-11-11","close":1991.5166},{"date":"2025-11-12","close":2030.0},{"date":"2025-11-13","close":2034.8104},{"date":"2025-11-14","close":2030.0},{"date":"2025-11-17","close":2020.3792},{"date":"2025-11-18","close":1953.0332},{"date":"2025-11-19","close":1972.2749},{"date":"2025-11-20","close":1986.7062},{"date":"2025-11-21","close":1943.4124},{"date":"2025-11-24","close":1991.5166},{"date":"2025-11-25","close":1977.0853},{"date":"2025-11-26","close":1977.0853},{"date":"2025-11-27","close":1962.6541},{"date":"2025-11-28","close":1933.7915},{"date":"2025-12-01","close":1917.436},{"date":"2025-12-02","close":1938.6019},{"date":"2025-12-03","close":1953.0332},{"date":"2025-12-04","close":1972.2749},{"date":"2025-12-05","close":1977.0853},{"date":"2025-12-08","close":1972.2749},{"date":"2025-12-09","close":1962.6541},{"date":"2025-12-10","close":1972.2749},{"date":"2025-12-11","close":1986.7062},{"date":"2025-12-12","close":1991.5166},{"date":"2025-12-15","close":2005.9479},{"date":"2025-12-16","close":1986.7062},{"date":"2025-12-17","close":1991.5166},{"date":"2025-12-18","close":2015.5687},{"date":"2025-12-19","close":2020.3792},{"date":"2025-12-22","close":2015.5687},{"date":"2025-12-23","close":2010.7583},{"date":"2025-12-24","close":2015.5687},{"date":"2025-12-26","close":2030.0},{"date":"2025-12-29","close":2070.0},{"date":"2025-12-30","close":2075.0},{"date":"2026-01-02","close":2065.0},{"date":"2026-01-05","close":2060.0},{"date":"2026-01-06","close":2055.0},{"date":"2026-01-07","close":2055.0},{"date":"2026-01-08","close":2055.0},{"date":"2026-01-09","close":2055.0},{"date":"2026-01-12","close":2020.0},{"date":"2026-01-13","close":2035.0},{"date":"2026-01-14","close":2015.0},{"date":"2026-01-15","close":2025.0},{"date":"2026-01-16","close":2025.0},{"date":"2026-01-19","close":2010.0},{"date":"2026-01-20","close":2010.0},{"date":"2026-01-21","close":2025.0},{"date":"2026-01-22","close":2050.0},{"date":"2026-01-23","close":2045.0},{"date":"2026-01-26","close":2055.0},{"date":"2026-01-27","close":2050.0},{"date":"2026-01-28","close":2050.0},{"date":"2026-01-29","close":2045.0},{"date":"2026-01-30","close":2040.0},{"date":"2026-02-02","close":2015.0},{"date":"2026-02-03","close":2050.0},{"date":"2026-02-04","close":2070.0},{"date":"2026-02-05","close":2065.0},{"date":"2026-02-06","close":2040.0},{"date":"2026-02-09","close":2060.0},{"date":"2026-02-10","close":2075.0},{"date":"2026-02-11","close":2105.0},{"date":"2026-02-12","close":2110.0},{"date":"2026-02-13","close":2080.0},{"date":"2026-02-19","close":2105.0},{"date":"2026-02-20","close":2105.0},{"date":"2026-02-23","close":2135.0},{"date":"2026-02-24","close":2125.0},{"date":"2026-02-25","close":2125.0},{"date":"2026-02-26","close":2090.0},{"date":"2026-02-27","close":2090.0},{"date":"2026-03-03","close":2025.0},{"date":"2026-03-04","close":1890.0},{"date":"2026-03-05","close":1970.0},{"date":"2026-03-06","close":1968.0},{"date":"2026-03-09","close":1926.0},{"date":"2026-03-10","close":1943.0},{"date":"2026-03-11","close":1971.0},{"date":"2026-03-12","close":1965.0},{"date":"2026-03-13","close":1983.0},{"date":"2026-03-16","close":1974.0},{"date":"2026-03-17","close":1977.0},{"date":"2026-03-18","close":1976.0},{"date":"2026-03-19","close":1955.0},{"date":"2026-03-20","close":1990.0},{"date":"2026-03-23","close":1967.0},{"date":"2026-03-24","close":1972.0},{"date":"2026-03-25","close":1995.0},{"date":"2026-03-26","close":1995.0},{"date":"2026-03-27","close":1997.0},{"date":"2026-03-30","close":1998.0},{"date":"2026-03-31","close":1989.0},{"date":"2026-04-01","close":2035.0},{"date":"2026-04-02","close":1999.0},{"date":"2026-04-03","close":2035.0},{"date":"2026-04-06","close":2045.0},{"date":"2026-04-07","close":2030.0},{"date":"2026-04-08","close":2060.0},{"date":"2026-04-09","close":2675.0},{"date":"2026-04-10","close":2680.0},{"date":"2026-04-13","close":2610.0},{"date":"2026-04-14","close":2945.0},{"date":"2026-04-15","close":2785.0},{"date":"2026-04-16","close":2805.0},{"date":"2026-04-17","close":2695.0},{"date":"2026-04-20","close":2735.0},{"date":"2026-04-21","close":2790.0},{"date":"2026-04-22","close":2750.0},{"date":"2026-04-23","close":2700.0},{"date":"2026-04-24","close":2650.0},{"date":"2026-04-27","close":2655.0},{"date":"2026-04-28","close":3350.0},{"date":"2026-04-29","close":2980.0},{"date":"2026-04-30","close":2900.0},{"date":"2026-05-04","close":2910.0},{"date":"2026-05-06","close":2915.0},{"date":"2026-05-07","close":2855.0},{"date":"2026-05-08","close":2740.0},{"date":"2026-05-11","close":2550.0},{"date":"2026-05-12","close":2495.0},{"date":"2026-05-13","close":2455.0},{"date":"2026-05-14","close":2465.0},{"date":"2026-05-15","close":2405.0},{"date":"2026-05-18","close":2400.0},{"date":"2026-05-19","close":2335.0},{"date":"2026-05-20","close":2275.0},{"date":"2026-05-21","close":2280.0},{"date":"2026-05-22","close":2325.0},{"date":"2026-05-26","close":2345.0},{"date":"2026-05-27","close":2200.0},{"date":"2026-05-28","close":2200.0},{"date":"2026-05-29","close":2155.0},{"date":"2026-06-01","close":2035.0},{"date":"2026-06-02","close":2000.0},{"date":"2026-06-04","close":1980.0},{"date":"2026-06-05","close":1941.0},{"date":"2026-06-08","close":1863.0},{"date":"2026-06-09","close":1911.0},{"date":"2026-06-10","close":1943.0},{"date":"2026-06-11","close":1931.0},{"date":"2026-06-12","close":2150.0},{"date":"2026-06-15","close":2250.0},{"date":"2026-06-16","close":2270.0},{"date":"2026-06-17","close":2370.0},{"date":"2026-06-18","close":2580.0},{"date":"2026-06-19","close":2225.0},{"date":"2026-06-22","close":2890.0},{"date":"2026-06-23","close":3755.0},{"date":"2026-06-24","close":3455.0},{"date":"2026-06-25","close":2755.0},{"date":"2026-06-26","close":2525.0},{"date":"2026-06-29","close":2730.0},{"date":"2026-06-30","close":2590.0},{"date":"2026-07-01","close":2785.0},{"date":"2026-07-02","close":2430.0},{"date":"2026-07-03","close":2390.0},{"date":"2026-07-06","close":2590.0},{"date":"2026-07-07","close":2435.0},{"date":"2026-07-08","close":2435.0},{"date":"2026-07-09","close":2340.0},{"date":"2026-07-10","close":2450.0},{"date":"2026-07-13","close":2290.0},{"date":"2026-07-14","close":2250.0},{"date":"2026-07-15","close":2215.0},{"date":"2026-07-16","close":2065.0},{"date":"2026-07-20","close":1995.0},{"date":"2026-07-21","close":1979.0},{"date":"2026-07-22","close":1914.0},{"date":"2026-07-23","close":2025.0},{"date":"2026-07-24","close":1955.0},{"date":"2026-07-27","close":1943.0},{"date":"2026-07-28","close":1849.0},{"date":"2026-07-29","close":1762.0},{"date":"2026-07-30","close":1788.0},{"date":"2026-07-31","close":1838.0},{"date":"2026-08-03","close":1846.0},{"date":"2026-08-04","close":1899.0},{"date":"2026-08-05","close":1942.0},{"date":"2026-08-06","close":1950.0},{"date":"2026-08-07","close":1965.0},{"date":"2026-08-10","close":2000.0},{"date":"2026-08-11","close":2090.0},{"date":"2026-08-12","close":2305.0},{"date":"2026-08-13","close":2255.0},{"date":"2026-08-14","close":2230.0},{"date":"2026-08-18","close":2140.0},{"date":"2026-08-19","close":2075.0},{"date":"2026-08-20","close":2155.0},{"date":"2026-08-21","close":2045.0},{"date":"2026-08-24","close":2095.0},{"date":"2026-08-25","close":2125.0},{"date":"2026-08-26","close":2115.0},{"date":"2026-08-27","close":2105.0},{"date":"2026-08-28","close":2110.0},{"date":"2026-08-31","close":2165.0},{"date":"2026-09-01","close":2155.0},{"date":"2026-09-02","close":2190.0},{"date":"2026-09-03","close":2290.0},{"date":"2026-09-04","close":2215.0},{"date":"2026-09-07","close":2240.0},{"date":"2026-09-08","close":2240.0},{"date":"2026-09-09","close":2260.0},{"date":"2026-09-10","close":2255.0},{"date":"2026-09-11","close":2255.0},{"date":"2026-09-14","close":2170.0},{"date":"2026-09-15","close":2210.0},{"date":"2026-09-16","close":2170.0},{"date":"2026-09-17","close":2200.0},{"date":"2026-09-18","close":2200.0},{"date":"2026-09-21","close":2135.0},{"date":"2026-09-22","close":2130.0},{"date":"2026-09-23","close":2090.0},{"date":"2026-09-28","close":2100.0},{"date":"2026-09-29","close":2070.0},{"date":"2026-09-30","close":2195.0},{"date":"2026-10-01","close":2140.0},{"date":"2026-10-02","close":2110.0},{"date":"2026-10-06","close":2090.0},{"date":"2026-10-07","close":2070.0},{"date":"2026-10-08","close":2040.0},{"date":"2026-10-12","close":2090.0},{"date":"2026-10-13","close":2100.0},{"date":"2026-10-14","close":2075.0},{"date":"2026-10-15","close":1978.0},{"date":"2026-10-16","close":2050.0},{"date":"2026-10-19","close":2080.0},{"date":"2026-10-20","close":2025.0},{"date":"2026-10-21","close":2030.0},{"date":"2026-10-22","close":1993.0},{"date":"2026-10-23","close":1934.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":11005.0,"foreign_net":-11023.0,"institution_net":18.0},{"date":"2026-10-21","retail_net":-8126.0,"foreign_net":8193.0,"institution_net":-67.0},{"date":"2026-10-20","retail_net":101.0,"foreign_net":-158.0,"institution_net":57.0},{"date":"2026-10-19","retail_net":-44910.0,"foreign_net":44836.0,"institution_net":74.0},{"date":"2026-10-16","retail_net":-46076.0,"foreign_net":46060.0,"institution_net":16.0},{"date":"2026-10-15","retail_net":6237.0,"foreign_net":-6479.0,"institution_net":242.0},{"date":"2026-10-14","retail_net":-13016.0,"foreign_net":12922.0,"institution_net":94.0},{"date":"2026-10-13","retail_net":-48054.0,"foreign_net":47985.0,"institution_net":69.0},{"date":"2026-10-12","retail_net":37365.0,"foreign_net":-37431.0,"institution_net":66.0},{"date":"2026-10-08","retail_net":-655.0,"foreign_net":728.0,"institution_net":-73.0},{"date":"2026-10-07","retail_net":2213.0,"foreign_net":-2131.0,"institution_net":-82.0},{"date":"2026-10-06","retail_net":32081.0,"foreign_net":-32084.0,"institution_net":3.0},{"date":"2026-10-02","retail_net":-3096.0,"foreign_net":3115.0,"institution_net":-19.0},{"date":"2026-10-01","retail_net":28959.0,"foreign_net":-30913.0,"institution_net":1954.0},{"date":"2026-09-30","retail_net":-8684.0,"foreign_net":8691.0,"institution_net":-7.0},{"date":"2026-09-29","retail_net":10779.0,"foreign_net":-10788.0,"institution_net":9.0},{"date":"2026-09-28","retail_net":-46086.0,"foreign_net":46096.0,"institution_net":-10.0},{"date":"2026-09-23","retail_net":10489.0,"foreign_net":-10428.0,"institution_net":-61.0},{"date":"2026-09-22","retail_net":-3036.0,"foreign_net":3131.0,"institution_net":-95.0},{"date":"2026-09-21","retail_net":28458.0,"foreign_net":-28450.0,"institution_net":-8.0},{"date":"2026-09-18","retail_net":-39643.0,"foreign_net":39654.0,"institution_net":-11.0},{"date":"2026-09-17","retail_net":-11441.0,"foreign_net":11438.0,"institution_net":3.0},{"date":"2026-09-16","retail_net":-16111.0,"foreign_net":16106.0,"institution_net":5.0},{"date":"2026-09-15","retail_net":-29625.0,"foreign_net":29644.0,"institution_net":-19.0},{"date":"2026-09-14","retail_net":16127.0,"foreign_net":-16171.0,"institution_net":44.0},{"date":"2026-09-11","retail_net":-7876.0,"foreign_net":8284.0,"institution_net":-408.0},{"date":"2026-09-10","retail_net":20814.0,"foreign_net":-21427.0,"institution_net":613.0},{"date":"2026-09-09","retail_net":-31134.0,"foreign_net":31184.0,"institution_net":-50.0},{"date":"2026-09-08","retail_net":1829.0,"foreign_net":-1766.0,"institution_net":-63.0},{"date":"2026-09-07","retail_net":667.0,"foreign_net":-629.0,"institution_net":-38.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":11005.0,"foreign_net":-11023.0,"institution_net":18.0},"d3":{"retail_net":2980.0,"foreign_net":-2988.0,"institution_net":8.0},"d7":{"retail_net":-94785.0,"foreign_net":94351.0,"institution_net":434.0},"d14":{"retail_net":-45972.0,"foreign_net":43620.0,"institution_net":2352.0},"d30":{"retail_net":-150445.0,"foreign_net":148189.0,"institution_net":2256.0}},"analysis":"최근 5일 외국인 순매수 8.79만, 기관 순매수 98.00. 30일 누적: 외국인 14.82만, 기관 2256.00.","foreign_flow":87908.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":98.0},"insider_trades":[],"price_analysis":{"current":1970.0,"low_30d":1930.0,"support":1981.0,"high_30d":2440.0,"change_1d":-1.1,"change_7d":-4.7,"change_30d":-11.5,"resistance":2389.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.6,"per":23.9,"quarter":"2024-Q2"},{"pbr":0.54,"per":19.3,"quarter":"2024-Q3"},{"pbr":0.5,"per":19.7,"quarter":"2024-Q4"},{"pbr":0.48,"per":19.4,"quarter":"2025-Q1"},{"pbr":0.48,"per":32.7,"quarter":"2025-Q2"},{"pbr":0.48,"per":72.2,"quarter":"2025-Q3"},{"pbr":0.46,"per":19.3,"quarter":"2025-Q4"},{"pbr":0.44,"per":19.86,"quarter":"2026-Q1"},{"pbr":0.57,"per":25.03,"quarter":"2026-Q2"},{"pbr":0.3,"per":19.04,"quarter":"현재"}],"timeline":[{"close":2767.0054,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2482.3728,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2304.1943,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2193.5544,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2207.9858,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2179.1233,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2075.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1989.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2590.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.51,"pbr_5y_low":0.44,"per_5y_avg":27.93,"per_5y_low":19.3,"current_pbr":0.3,"current_per":19.04,"pbr_5y_high":0.6,"per_5y_high":72.2,"pbr_5y_median":0.48,"per_5y_median":19.86,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 24% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +24.3%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 19.16x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"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":0.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"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":3.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.08,"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":0.6,"per":23.9,"close":2767.0054,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":19.3,"close":2482.3728,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.5,"per":19.7,"close":2304.1943,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":19.4,"close":2193.5544,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":32.7,"close":2207.9858,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.48,"per":72.2,"close":2179.1233,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":19.3,"close":2075.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.44,"per":19.86,"close":1989.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.57,"per":25.03,"close":2590.0,"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":"19.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.3%"}],"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":18.0,"pbr":null,"per":null,"roa":0.0023373674237092933,"roe":0.0028275432923816706,"revenue":57225865014.0,"market_cap":null,"net_income":369152854.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0332426826843876,"total_assets":157935312290.0,"total_equity":130556039582.0,"profit_margin":0.006450804263241608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-207878298.0,"operating_margin":-0.0036325933727545},{"eps":35.4,"pbr":0.41,"per":25.83,"roa":0.004483456155136463,"roe":0.005423694302210026,"revenue":46036607694.0,"market_cap":55800000000.0,"net_income":708096048.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0336702391128185,"total_assets":157935312290.0,"total_equity":130556039582.0,"profit_margin":0.015381151728351325,"dividend_yield":2.87,"fiscal_quarter":"Q1","operating_income":457679332.0,"operating_margin":0.009941638946165223},{"eps":33.55,"pbr":null,"per":null,"roa":0.004412515875593059,"roe":0.0051060261011413215,"revenue":44714434785.0,"market_cap":null,"net_income":670979802.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.04756069987746799,"total_assets":152062864116.0,"total_equity":131409395234.0,"profit_margin":0.01500588803652033,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":231738303.0,"operating_margin":0.005182628475888493},{"eps":16.52,"pbr":null,"per":null,"roa":0.0021584218779276063,"roe":0.002540405798771792,"revenue":43620858029.0,"market_cap":null,"net_income":330345722.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.024344886161890678,"total_assets":153049654184.0,"total_equity":130036595791.0,"profit_margin":0.007573113802126031,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-120763375.0,"operating_margin":-0.0027684777525401757},{"eps":14.7,"pbr":null,"per":null,"roa":0.0018763617284355508,"roe":0.0022356592555460436,"revenue":46828407784.0,"market_cap":null,"net_income":294008835.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.023384718418168287,"total_assets":156690914414.0,"total_equity":131508786176.0,"profit_margin":0.006278429032995114,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-382244815.0,"operating_margin":-0.008162669479670046},{"eps":42.76,"pbr":null,"per":null,"roa":0.005507248292087487,"roe":0.006513833060416468,"revenue":44746979672.0,"market_cap":null,"net_income":855244743.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.038132567952239065,"total_assets":155294386169.0,"total_equity":131296693524.0,"profit_margin":0.01911290436290969,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":533568265.0,"operating_margin":0.011924117983182568},{"eps":-43.8,"pbr":null,"per":null,"roa":-0.0057214220352769934,"roe":-0.006652437013967649,"revenue":46406509549.0,"market_cap":null,"net_income":-875989630.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.018875003087123473,"total_assets":153106976657.0,"total_equity":131679507549.0,"profit_margin":-0.018876438640037223,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1550226579.0,"operating_margin":-0.033405369075714196},{"eps":53.87,"pbr":null,"per":null,"roa":0.006913593095882184,"roe":0.008068861108936192,"revenue":39913863021.0,"market_cap":null,"net_income":1077363832.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.03249101301764975,"total_assets":155832693226.0,"total_equity":133521176961.0,"profit_margin":0.02699222151043519,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":435450173.0,"operating_margin":0.010909747642589626},{"eps":60.23,"pbr":null,"per":null,"roa":0.007966453223397927,"roe":0.009127772505859078,"revenue":48298214990.0,"market_cap":null,"net_income":1204558472.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.03823987916287173,"total_assets":151203859261.0,"total_equity":131966311740.0,"profit_margin":0.02494002050074522,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":651221941.0,"operating_margin":0.013483354221990058},{"eps":46.6384678799878,"pbr":null,"per":null,"roa":0.005967662159338435,"roe":0.0070689824806552766,"revenue":47199886031.0,"market_cap":null,"net_income":928701059.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.03187391848810627,"total_assets":155622257796.0,"total_equity":131376907715.0,"profit_margin":0.019675917403487935,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":559156629.0,"operating_margin":0.011846567354691416},{"eps":-32.1,"pbr":null,"per":null,"roa":-0.004113446934975881,"roe":-0.004847460046719686,"revenue":43967773528.0,"market_cap":null,"net_income":-642092015.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.01970473889127607,"total_assets":156095854681.0,"total_equity":132459475439.0,"profit_margin":-0.014603696377554721,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-852750507.0,"operating_margin":-0.01939489854897799},{"eps":41.0,"pbr":null,"per":null,"roa":0.005304595879899502,"roe":0.006112337598589086,"revenue":42800602207.0,"market_cap":null,"net_income":812856389.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.03387189532961517,"total_assets":153236251621.0,"total_equity":132986173602.0,"profit_margin":0.01899170448744429,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":497299224.0,"operating_margin":0.011618977265667237}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":115.7685,"per":23.9,"date":"2024-06","close":2767.01,"source":"reported"},{"eps":115.7685,"per":22.65,"date":"2024-07","close":2622.36,"source":"reported"},{"eps":115.7685,"per":20.39,"date":"2024-08","close":2361.05,"source":"reported"},{"eps":128.6385,"per":19.3,"date":"2024-09","close":2482.37,"source":"reported"},{"eps":128.6385,"per":18.06,"date":"2024-10","close":2323.72,"source":"reported"},{"eps":128.6385,"per":17.27,"date":"2024-11","close":2221.07,"source":"reported"},{"eps":116.9385,"per":19.7,"date":"2024-12","close":2304.19,"source":"reported"},{"eps":116.9385,"per":20.32,"date":"2025-01","close":2376.35,"source":"reported"},{"eps":116.9385,"per":20.36,"date":"2025-02","close":2381.16,"source":"reported"},{"eps":113.06,"per":19.4,"date":"2025-03","close":2193.55,"source":"reported"},{"eps":113.06,"per":23.32,"date":"2025-04","close":2636.11,"source":"reported"},{"eps":113.06,"per":20.21,"date":"2025-05","close":2284.95,"source":"reported"},{"eps":67.53,"per":32.7,"date":"2025-06","close":2207.99,"source":"reported"},{"eps":67.53,"per":33.05,"date":"2025-07","close":2232.04,"source":"reported"},{"eps":67.53,"per":32.91,"date":"2025-08","close":2222.42,"source":"reported"},{"eps":30.18,"per":72.2,"date":"2025-09","close":2179.12,"source":"reported"},{"eps":30.18,"per":70.29,"date":"2025-10","close":2121.4,"source":"reported"},{"eps":30.18,"per":64.08,"date":"2025-11","close":1933.79,"source":"reported"},{"eps":107.53,"per":19.3,"date":"2025-12","close":2075.0,"source":"reported"},{"eps":107.53,"per":18.97,"date":"2026-01","close":2040.0,"source":"reported"},{"eps":107.53,"per":19.44,"date":"2026-02","close":2090.0,"source":"reported"},{"eps":100.17,"per":19.86,"date":"2026-03","close":1989.0,"source":"reported"},{"eps":100.17,"per":28.95,"date":"2026-04","close":2900.0,"source":"reported"},{"eps":100.17,"per":21.51,"date":"2026-05","close":2155.0,"source":"reported"},{"eps":103.47,"per":25.03,"date":"2026-06","close":2590.0,"source":"reported"},{"eps":103.47,"per":17.76,"date":"2026-07","close":1838.0,"source":"reported"},{"eps":103.47,"per":20.92,"date":"2026-08","close":2165.0,"source":"reported"},{"eps":103.47,"per":21.21,"date":"2026-09","close":2195.0,"source":"reported"},{"eps":103.47,"per":18.69,"date":"2026-10","close":1934.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.96,"std":14.92,"count":29,"current":18.69,"lower_1sd":12.04,"upper_1sd":41.88},"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":"부국철강","phase":"above-fold","symbol_resolved":true}