{"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":"2026-10-23T09:47:55.153876+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":43.7,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","unit":"%","value":-54.9,"direction":"higher_better","percentile":18}],"summary":"매출 +43.7%","percentile":49},"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":30.7,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.1,"direction":"higher_better","percentile":31}],"summary":"RSI 31","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.73x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":12.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 12.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.49,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.61,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":47.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 1.6x","percentile":46}},"signals":[],"summary":"에스에이엠티(031330)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6870.00억. 현재가 6,870원, 전일 대비 +0.3%, 30일 -13.1%. PER 1.7배 / ROE 12.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.76만, 기관 순매수 578.00.","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":3.32,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.32%","value_pct":3.32},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":17.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.61,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.32},"catalysts":["전분기 대비 매출 44% 성장"],"portfolio":null,"technical":{"macd":-390.71944454882396,"grade":"F","trend":"하락","atr_14":447.85714285714283,"rsi_14":30.670103092783506,"sma_20":8031.5,"sma_60":8464.0,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.7로 약세 구간입니다. MACD(-390.72)가 시그널선(-245.90)을 하회합니다(데드크로스). 현재가가 SMA20(8032)과 SMA60(8464) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6697~9366 (현재 위치 6%).","bb_lower":6696.999718995909,"bb_upper":9366.000281004091,"macd_signal":-245.89869560213734},"change_pct":-0.29,"chart_data":[{"date":"2024-10-23","open":2746,"high":2816,"low":2746,"close":2786,"volume":97319,"rsi_14":53.16,"sma_20":3193.75,"sma_60":3275.17,"sma_120":3377.04},{"date":"2024-10-24","open":2777,"high":2781,"low":2746,"close":2755,"volume":74368,"rsi_14":54.55,"sma_20":3193.0,"sma_60":3271.5,"sma_120":3372.5},{"date":"2024-10-25","open":2755,"high":2764,"low":2663,"close":2681,"volume":226285,"rsi_14":46.3,"sma_20":3188.0,"sma_60":3266.5,"sma_120":3368.04},{"date":"2024-10-28","open":2690,"high":2746,"low":2681,"close":2720,"volume":94503,"rsi_14":36.96,"sma_20":3187.75,"sma_60":3262.67,"sma_120":3363.75},{"date":"2024-10-29","open":2724,"high":2724,"low":2698,"close":2724,"volume":107755,"rsi_14":39.69,"sma_20":3184.0,"sma_60":3258.67,"sma_120":3360.29},{"date":"2024-10-30","open":2733,"high":2746,"low":2707,"close":2720,"volume":77545,"rsi_14":40.0,"sma_20":3181.25,"sma_60":3254.25,"sma_120":3355.58},{"date":"2024-10-31","open":2694,"high":2733,"low":2685,"close":2716,"volume":83660,"rsi_14":37.3,"sma_20":3179.75,"sma_60":3250.17,"sma_120":3351.08},{"date":"2024-11-01","open":2711,"high":2716,"low":2672,"close":2690,"volume":124123,"rsi_14":37.9,"sma_20":3179.5,"sma_60":3242.58,"sma_120":3346.08},{"date":"2024-11-04","open":2698,"high":2724,"low":2690,"close":2720,"volume":123445,"rsi_14":46.15,"sma_20":3178.75,"sma_60":3236.33,"sma_120":3340.04},{"date":"2024-11-05","open":2724,"high":2742,"low":2707,"close":2716,"volume":108072,"rsi_14":29.67,"sma_20":3169.5,"sma_60":3232.0,"sma_120":3333.62},{"date":"2024-11-06","open":2733,"high":2738,"low":2690,"close":2707,"volume":134928,"rsi_14":36.0,"sma_20":3161.75,"sma_60":3232.5,"sma_120":3327.5},{"date":"2024-11-07","open":2707,"high":2716,"low":2685,"close":2694,"volume":157105,"rsi_14":36.99,"sma_20":3153.75,"sma_60":3231.08,"sma_120":3321.62},{"date":"2024-11-08","open":2694,"high":2711,"low":2690,"close":2698,"volume":102535,"rsi_14":33.33,"sma_20":3144.75,"sma_60":3228.92,"sma_120":3316.29},{"date":"2024-11-11","open":2694,"high":2698,"low":2624,"close":2637,"volume":257041,"rsi_14":30.67,"sma_20":3134.25,"sma_60":3224.5,"sma_120":3311.12},{"date":"2024-11-12","open":2620,"high":2637,"low":2510,"close":2510,"volume":475851,"rsi_14":18.18,"sma_20":3120.0,"sma_60":3215.5,"sma_120":3304.71},{"date":"2024-11-13","open":2502,"high":2532,"low":2489,"close":2493,"volume":241418,"rsi_14":18.75,"sma_20":3098.0,"sma_60":3205.83,"sma_120":3297.62},{"date":"2024-11-14","open":2493,"high":2545,"low":2336,"close":2353,"volume":1153827,"rsi_14":16.22,"sma_20":3072.5,"sma_60":3193.0,"sma_120":3290.21},{"date":"2024-11-15","open":2358,"high":2406,"low":2270,"close":2371,"volume":2236332,"rsi_14":12.26,"sma_20":3049.25,"sma_60":3180.08,"sma_120":3283.71},{"date":"2024-11-18","open":2384,"high":2401,"low":2279,"close":2292,"volume":1883878,"rsi_14":9.76,"sma_20":3020.25,"sma_60":3166.92,"sma_120":3277.0},{"date":"2024-11-19","open":2292,"high":2353,"low":2292,"close":2340,"volume":382554,"rsi_14":17.29,"sma_20":2996.0,"sma_60":3154.92,"sma_120":3271.0},{"date":"2024-11-20","open":2353,"high":2362,"low":2323,"close":2349,"volume":275686,"rsi_14":18.66,"sma_20":2971.0,"sma_60":3142.42,"sma_120":3265.33},{"date":"2024-11-21","open":2353,"high":2384,"low":2340,"close":2375,"volume":337322,"rsi_14":23.13,"sma_20":2949.25,"sma_60":3131.08,"sma_120":3259.83},{"date":"2024-11-22","open":2371,"high":2410,"low":2371,"close":2388,"volume":321199,"rsi_14":20.77,"sma_20":2932.5,"sma_60":3120.25,"sma_120":3254.46},{"date":"2024-11-25","open":2397,"high":2445,"low":2393,"close":2441,"volume":326891,"rsi_14":27.66,"sma_20":2916.5,"sma_60":3110.67,"sma_120":3250.0},{"date":"2024-11-26","open":2441,"high":2462,"low":2423,"close":2454,"volume":284700,"rsi_14":29.58,"sma_20":2901.0,"sma_60":3101.67,"sma_120":3245.62},{"date":"2024-11-27","open":2454,"high":2454,"low":2397,"close":2410,"volume":321825,"rsi_14":28.19,"sma_20":2883.25,"sma_60":3092.42,"sma_120":3240.5},{"date":"2024-11-28","open":2406,"high":2428,"low":2388,"close":2397,"volume":271483,"rsi_14":27.15,"sma_20":2865.0,"sma_60":3082.25,"sma_120":3235.0},{"date":"2024-11-29","open":2410,"high":2414,"low":2362,"close":2388,"volume":342992,"rsi_14":29.5,"sma_20":2847.75,"sma_60":3073.08,"sma_120":3229.33},{"date":"2024-12-02","open":2388,"high":2406,"low":2327,"close":2327,"volume":496135,"rsi_14":33.06,"sma_20":2825.25,"sma_60":3062.25,"sma_120":3223.17},{"date":"2024-12-03","open":2336,"high":2366,"low":2314,"close":2345,"volume":377784,"rsi_14":36.29,"sma_20":2804.0,"sma_60":3051.83,"sma_120":3217.46},{"date":"2024-12-04","open":2297,"high":2362,"low":2292,"close":2353,"volume":486022,"rsi_14":50.0,"sma_20":2783.75,"sma_60":3041.75,"sma_120":3211.88},{"date":"2024-12-05","open":2358,"high":2384,"low":2331,"close":2358,"volume":229963,"rsi_14":48.35,"sma_20":2764.5,"sma_60":3034.08,"sma_120":3207.21},{"date":"2024-12-06","open":2362,"high":2362,"low":2275,"close":2323,"volume":462413,"rsi_14":54.32,"sma_20":2743.0,"sma_60":3025.25,"sma_120":3202.21},{"date":"2024-12-09","open":2292,"high":2323,"low":2231,"close":2235,"volume":382316,"rsi_14":36.67,"sma_20":2720.0,"sma_60":3015.17,"sma_120":3196.42},{"date":"2024-12-10","open":2244,"high":2323,"low":2244,"close":2318,"volume":195060,"rsi_14":46.73,"sma_20":2709.0,"sma_60":3006.58,"sma_120":3191.29},{"date":"2024-12-11","open":2314,"high":2406,"low":2305,"close":2397,"volume":330207,"rsi_14":52.1,"sma_20":2703.5,"sma_60":3000.5,"sma_120":3186.58},{"date":"2024-12-12","open":2410,"high":2467,"low":2375,"close":2419,"volume":324381,"rsi_14":52.89,"sma_20":2707.25,"sma_60":2994.58,"sma_120":3181.0},{"date":"2024-12-13","open":2414,"high":2436,"low":2375,"close":2432,"volume":303256,"rsi_14":49.11,"sma_20":2710.75,"sma_60":2986.92,"sma_120":3175.0},{"date":"2024-12-16","open":2454,"high":2484,"low":2445,"close":2467,"volume":317767,"rsi_14":51.28,"sma_20":2720.75,"sma_60":2980.0,"sma_120":3169.38},{"date":"2024-12-17","open":2493,"high":2506,"low":2454,"close":2497,"volume":270132,"rsi_14":58.77,"sma_20":2729.75,"sma_60":2973.0,"sma_120":3164.96},{"date":"2024-12-18","open":2497,"high":2506,"low":2480,"close":2502,"volume":189236,"rsi_14":60.71,"sma_20":2738.5,"sma_60":2967.75,"sma_120":3161.12},{"date":"2024-12-19","open":2462,"high":2515,"low":2454,"close":2510,"volume":290409,"rsi_14":62.5,"sma_20":2746.25,"sma_60":2962.83,"sma_120":3157.25},{"date":"2024-12-20","open":2510,"high":2515,"low":2458,"close":2467,"volume":520498,"rsi_14":64.81,"sma_20":2750.75,"sma_60":2957.08,"sma_120":3152.88},{"date":"2024-12-23","open":2489,"high":2515,"low":2489,"close":2502,"volume":471445,"rsi_14":66.07,"sma_20":2754.25,"sma_60":2952.83,"sma_120":3149.17},{"date":"2024-12-24","open":2510,"high":2519,"low":2480,"close":2497,"volume":543078,"rsi_14":64.86,"sma_20":2756.75,"sma_60":2947.25,"sma_120":3145.38},{"date":"2024-12-26","open":2502,"high":2506,"low":2484,"close":2502,"volume":941434,"rsi_14":64.86,"sma_20":2762.0,"sma_60":2942.17,"sma_120":3141.25},{"date":"2024-12-27","open":2525,"high":2572,"low":2464,"close":2464,"volume":850043,"rsi_14":47.68,"sma_20":2756.0,"sma_60":2933.58,"sma_120":3135.25},{"date":"2024-12-30","open":2469,"high":2483,"low":2441,"close":2445,"volume":222209,"rsi_14":53.33,"sma_20":2749.5,"sma_60":2925.58,"sma_120":3129.38},{"date":"2025-01-02","open":2445,"high":2502,"low":2413,"close":2488,"volume":377499,"rsi_14":49.6,"sma_20":2748.75,"sma_60":2917.58,"sma_120":3122.88},{"date":"2025-01-03","open":2488,"high":2553,"low":2483,"close":2544,"volume":335409,"rsi_14":47.06,"sma_20":2750.0,"sma_60":2907.83,"sma_120":3116.92},{"date":"2025-01-06","open":2544,"high":2563,"low":2502,"close":2553,"volume":365135,"rsi_14":45.69,"sma_20":2751.25,"sma_60":2898.92,"sma_120":3110.71},{"date":"2025-01-07","open":2563,"high":2563,"low":2511,"close":2521,"volume":241760,"rsi_14":41.67,"sma_20":2750.5,"sma_60":2889.58,"sma_120":3103.08},{"date":"2025-01-08","open":2506,"high":2525,"low":2497,"close":2511,"volume":138718,"rsi_14":36.84,"sma_20":2751.25,"sma_60":2879.67,"sma_120":3095.54},{"date":"2025-01-09","open":2511,"high":2511,"low":2422,"close":2455,"volume":585238,"rsi_14":29.41,"sma_20":2754.0,"sma_60":2869.42,"sma_120":3087.79},{"date":"2025-01-10","open":2460,"high":2464,"low":2436,"close":2460,"volume":122807,"rsi_14":29.41,"sma_20":2752.25,"sma_60":2860.42,"sma_120":3080.92},{"date":"2025-01-13","open":2455,"high":2474,"low":2441,"close":2445,"volume":219840,"rsi_14":27.5,"sma_20":2745.25,"sma_60":2848.92,"sma_120":3072.67},{"date":"2025-01-14","open":2474,"high":2483,"low":2450,"close":2464,"volume":152531,"rsi_14":32.46,"sma_20":2738.0,"sma_60":2839.25,"sma_120":3064.88},{"date":"2025-01-15","open":2474,"high":2478,"low":2450,"close":2460,"volume":115244,"rsi_14":27.1,"sma_20":2729.75,"sma_60":2829.92,"sma_120":3057.79},{"date":"2025-01-16","open":2464,"high":2478,"low":2450,"close":2460,"volume":186262,"rsi_14":27.36,"sma_20":2719.5,"sma_60":2820.17,"sma_120":3051.29},{"date":"2025-01-17","open":2460,"high":2464,"low":2441,"close":2450,"volume":102457,"rsi_14":26.17,"sma_20":2707.0,"sma_60":2810.92,"sma_120":3044.54},{"date":"2025-01-20","open":2450,"high":2497,"low":2436,"close":2460,"volume":290351,"rsi_14":49.18,"sma_20":2694.75,"sma_60":2801.42,"sma_120":3038.29},{"date":"2025-01-21","open":2474,"high":2506,"low":2464,"close":2502,"volume":178526,"rsi_14":59.09,"sma_20":2684.25,"sma_60":2793.25,"sma_120":3032.38},{"date":"2025-01-22","open":2506,"high":2511,"low":2474,"close":2497,"volume":133972,"rsi_14":51.72,"sma_20":2676.0,"sma_60":2786.42,"sma_120":3026.46},{"date":"2025-01-23","open":2488,"high":2492,"low":2450,"close":2460,"volume":148040,"rsi_14":33.33,"sma_20":2663.75,"sma_60":2778.17,"sma_120":3020.42},{"date":"2025-01-24","open":2464,"high":2497,"low":2455,"close":2474,"volume":116891,"rsi_14":34.55,"sma_20":2652.5,"sma_60":2770.08,"sma_120":3014.38},{"date":"2025-01-31","open":2469,"high":2474,"low":2441,"close":2464,"volume":147874,"rsi_14":38.0,"sma_20":2640.5,"sma_60":2761.92,"sma_120":3008.08},{"date":"2025-02-03","open":2464,"high":2464,"low":2347,"close":2380,"volume":510888,"rsi_14":28.79,"sma_20":2636.0,"sma_60":2752.33,"sma_120":3001.25},{"date":"2025-02-04","open":2380,"high":2445,"low":2380,"close":2413,"volume":167343,"rsi_14":42.62,"sma_20":2634.25,"sma_60":2743.83,"sma_120":2993.21},{"date":"2025-02-05","open":2413,"high":2455,"low":2413,"close":2445,"volume":88079,"rsi_14":47.76,"sma_20":2632.0,"sma_60":2735.33,"sma_120":2985.83},{"date":"2025-02-06","open":2445,"high":2478,"low":2441,"close":2474,"volume":165761,"rsi_14":54.29,"sma_20":2628.25,"sma_60":2727.42,"sma_120":2979.71},{"date":"2025-02-07","open":2450,"high":2521,"low":2445,"close":2511,"volume":174480,"rsi_14":56.76,"sma_20":2626.0,"sma_60":2720.33,"sma_120":2976.42},{"date":"2025-02-10","open":2511,"high":2516,"low":2464,"close":2492,"volume":134720,"rsi_14":54.55,"sma_20":2624.5,"sma_60":2713.17,"sma_120":2972.12},{"date":"2025-02-11","open":2502,"high":2502,"low":2464,"close":2474,"volume":96072,"rsi_14":51.85,"sma_20":2622.5,"sma_60":2705.58,"sma_120":2967.25},{"date":"2025-02-12","open":2474,"high":2483,"low":2450,"close":2450,"volume":106930,"rsi_14":50.0,"sma_20":2622.25,"sma_60":2698.75,"sma_120":2961.62},{"date":"2025-02-13","open":2450,"high":2483,"low":2445,"close":2478,"volume":173619,"rsi_14":52.27,"sma_20":2623.25,"sma_60":2694.83,"sma_120":2955.17},{"date":"2025-02-14","open":2483,"high":2671,"low":2483,"close":2535,"volume":1841896,"rsi_14":53.85,"sma_20":2628.0,"sma_60":2692.25,"sma_120":2949.04},{"date":"2025-02-17","open":2553,"high":2624,"low":2549,"close":2596,"volume":379656,"rsi_14":60.19,"sma_20":2635.0,"sma_60":2693.42,"sma_120":2943.21},{"date":"2025-02-18","open":2596,"high":2610,"low":2563,"close":2600,"volume":229582,"rsi_14":65.62,"sma_20":2642.5,"sma_60":2694.33,"sma_120":2937.21},{"date":"2025-02-19","open":2591,"high":2624,"low":2591,"close":2614,"volume":268678,"rsi_14":65.62,"sma_20":2650.75,"sma_60":2697.0,"sma_120":2931.96},{"date":"2025-02-20","open":2614,"high":2619,"low":2567,"close":2582,"volume":256159,"rsi_14":62.38,"sma_20":2657.75,"sma_60":2698.17,"sma_120":2926.54},{"date":"2025-02-21","open":2582,"high":2591,"low":2558,"close":2567,"volume":125835,"rsi_14":73.26,"sma_20":2663.5,"sma_60":2698.92,"sma_120":2920.67},{"date":"2025-02-24","open":2567,"high":2567,"low":2535,"close":2553,"volume":141139,"rsi_14":68.29,"sma_20":2666.25,"sma_60":2698.92,"sma_120":2915.0},{"date":"2025-02-25","open":2521,"high":2577,"low":2521,"close":2567,"volume":258609,"rsi_14":66.67,"sma_20":2670.0,"sma_60":2698.92,"sma_120":2909.58},{"date":"2025-02-26","open":2563,"high":2591,"low":2539,"close":2586,"volume":128258,"rsi_14":65.79,"sma_20":2676.75,"sma_60":2698.25,"sma_120":2904.46},{"date":"2025-02-27","open":2624,"high":2624,"low":2544,"close":2582,"volume":346172,"rsi_14":60.87,"sma_20":2682.5,"sma_60":2697.25,"sma_120":2899.46},{"date":"2025-02-28","open":2586,"high":2610,"low":2539,"close":2563,"volume":413421,"rsi_14":60.87,"sma_20":2687.75,"sma_60":2696.75,"sma_120":2894.58},{"date":"2025-03-04","open":2544,"high":2572,"low":2511,"close":2530,"volume":165372,"rsi_14":58.33,"sma_20":2695.75,"sma_60":2695.92,"sma_120":2889.08},{"date":"2025-03-05","open":2530,"high":2591,"low":2516,"close":2582,"volume":251345,"rsi_14":67.95,"sma_20":2704.75,"sma_60":2696.17,"sma_120":2884.62},{"date":"2025-03-06","open":2586,"high":2596,"low":2535,"close":2549,"volume":208340,"rsi_14":59.49,"sma_20":2710.25,"sma_60":2697.0,"sma_120":2879.62},{"date":"2025-03-07","open":2535,"high":2591,"low":2521,"close":2567,"volume":282356,"rsi_14":54.93,"sma_20":2715.25,"sma_60":2697.83,"sma_120":2874.83},{"date":"2025-03-10","open":2572,"high":2605,"low":2539,"close":2577,"volume":169148,"rsi_14":46.67,"sma_20":2718.75,"sma_60":2698.67,"sma_120":2870.21},{"date":"2025-03-11","open":2535,"high":2558,"low":2502,"close":2553,"volume":246653,"rsi_14":42.19,"sma_20":2722.0,"sma_60":2699.0,"sma_120":2866.54},{"date":"2025-03-12","open":2549,"high":2666,"low":2549,"close":2652,"volume":630953,"rsi_14":54.88,"sma_20":2731.5,"sma_60":2701.75,"sma_120":2863.5},{"date":"2025-03-13","open":2657,"high":2661,"low":2605,"close":2624,"volume":174883,"rsi_14":55.56,"sma_20":2740.75,"sma_60":2705.67,"sma_120":2860.42},{"date":"2025-03-14","open":2619,"high":2671,"low":2619,"close":2643,"volume":324170,"rsi_14":59.76,"sma_20":2749.5,"sma_60":2708.33,"sma_120":2857.46},{"date":"2025-03-17","open":2652,"high":2704,"low":2647,"close":2685,"volume":446893,"rsi_14":65.91,"sma_20":2757.5,"sma_60":2710.25,"sma_120":2855.38},{"date":"2025-03-18","open":2690,"high":2699,"low":2638,"close":2657,"volume":222512,"rsi_14":60.44,"sma_20":2760.75,"sma_60":2711.25,"sma_120":2852.92},{"date":"2025-03-19","open":2647,"high":2675,"low":2633,"close":2652,"volume":246402,"rsi_14":57.95,"sma_20":2763.5,"sma_60":2711.92,"sma_120":2849.42},{"date":"2025-03-20","open":2661,"high":2675,"low":2638,"close":2643,"volume":215793,"rsi_14":57.3,"sma_20":2765.0,"sma_60":2711.75,"sma_120":2845.88},{"date":"2025-03-21","open":2643,"high":2657,"low":2596,"close":2600,"volume":368961,"rsi_14":54.26,"sma_20":2766.0,"sma_60":2710.25,"sma_120":2841.62},{"date":"2025-03-24","open":2628,"high":2666,"low":2628,"close":2657,"volume":217025,"rsi_14":63.64,"sma_20":2770.75,"sma_60":2709.67,"sma_120":2838.71},{"date":"2025-03-25","open":2666,"high":2675,"low":2586,"close":2600,"volume":254017,"rsi_14":52.0,"sma_20":2773.25,"sma_60":2707.92,"sma_120":2835.38},{"date":"2025-03-26","open":2628,"high":2638,"low":2591,"close":2619,"volume":137129,"rsi_14":57.73,"sma_20":2776.0,"sma_60":2707.33,"sma_120":2832.21},{"date":"2025-03-27","open":2614,"high":2614,"low":2558,"close":2563,"volume":179558,"rsi_14":49.52,"sma_20":2774.75,"sma_60":2705.08,"sma_120":2828.96},{"date":"2025-03-28","open":2577,"high":2577,"low":2516,"close":2521,"volume":243399,"rsi_14":44.64,"sma_20":2771.5,"sma_60":2702.17,"sma_120":2824.71},{"date":"2025-03-31","open":2492,"high":2525,"low":2469,"close":2511,"volume":218084,"rsi_14":45.87,"sma_20":2768.75,"sma_60":2699.0,"sma_120":2820.58},{"date":"2025-04-01","open":2497,"high":2572,"low":2497,"close":2535,"volume":113365,"rsi_14":36.56,"sma_20":2769.0,"sma_60":2700.25,"sma_120":2816.92},{"date":"2025-04-02","open":2553,"high":2558,"low":2525,"close":2539,"volume":51901,"rsi_14":39.77,"sma_20":2766.75,"sma_60":2701.92,"sma_120":2813.75},{"date":"2025-04-03","open":2511,"high":2544,"low":2488,"close":2535,"volume":85042,"rsi_14":36.47,"sma_20":2766.0,"sma_60":2702.75,"sma_120":2810.17},{"date":"2025-04-04","open":2506,"high":2539,"low":2474,"close":2511,"volume":242002,"rsi_14":27.16,"sma_20":2763.0,"sma_60":2702.17,"sma_120":2805.0},{"date":"2025-04-07","open":2441,"high":2464,"low":2384,"close":2389,"volume":377057,"rsi_14":21.78,"sma_20":2753.0,"sma_60":2699.25,"sma_120":2799.08},{"date":"2025-04-08","open":2431,"high":2460,"low":2389,"close":2394,"volume":187545,"rsi_14":22.77,"sma_20":2744.5,"sma_60":2697.0,"sma_120":2793.29},{"date":"2025-04-09","open":2366,"high":2422,"low":2366,"close":2399,"volume":171773,"rsi_14":24.0,"sma_20":2731.0,"sma_60":2695.0,"sma_120":2787.33},{"date":"2025-04-10","open":2488,"high":2506,"low":2464,"close":2474,"volume":276662,"rsi_14":37.38,"sma_20":2723.0,"sma_60":2695.33,"sma_120":2782.38},{"date":"2025-04-11","open":2464,"high":2516,"low":2455,"close":2474,"volume":199533,"rsi_14":29.47,"sma_20":2714.0,"sma_60":2695.58,"sma_120":2778.0},{"date":"2025-04-14","open":2492,"high":2521,"low":2483,"close":2516,"volume":142181,"rsi_14":40.22,"sma_20":2705.0,"sma_60":2696.83,"sma_120":2772.88},{"date":"2025-04-15","open":2516,"high":2539,"low":2497,"close":2535,"volume":168981,"rsi_14":40.22,"sma_20":2698.5,"sma_60":2698.08,"sma_120":2768.67},{"date":"2025-04-16","open":2530,"high":2539,"low":2474,"close":2478,"volume":204947,"rsi_14":40.22,"sma_20":2689.25,"sma_60":2698.42,"sma_120":2764.17},{"date":"2025-04-17","open":2469,"high":2516,"low":2469,"close":2511,"volume":75744,"rsi_14":48.89,"sma_20":2682.25,"sma_60":2699.33,"sma_120":2759.75},{"date":"2025-04-18","open":2506,"high":2539,"low":2497,"close":2535,"volume":116769,"rsi_14":52.69,"sma_20":2678.75,"sma_60":2700.83,"sma_120":2755.88},{"date":"2025-04-21","open":2535,"high":2549,"low":2525,"close":2535,"volume":88642,"rsi_14":50.0,"sma_20":2672.25,"sma_60":2702.17,"sma_120":2751.79},{"date":"2025-04-22","open":2525,"high":2535,"low":2516,"close":2530,"volume":157025,"rsi_14":48.86,"sma_20":2668.5,"sma_60":2702.67,"sma_120":2747.96},{"date":"2025-04-23","open":2539,"high":2558,"low":2474,"close":2497,"volume":547790,"rsi_14":45.74,"sma_20":2662.0,"sma_60":2702.67,"sma_120":2744.54},{"date":"2025-04-24","open":2516,"high":2516,"low":2478,"close":2497,"volume":288125,"rsi_14":48.31,"sma_20":2658.5,"sma_60":2703.33,"sma_120":2740.75},{"date":"2025-04-25","open":2521,"high":2549,"low":2506,"close":2544,"volume":197546,"rsi_14":72.6,"sma_20":2659.75,"sma_60":2704.58,"sma_120":2737.33},{"date":"2025-04-28","open":2549,"high":2558,"low":2516,"close":2521,"volume":244925,"rsi_14":67.53,"sma_20":2660.25,"sma_60":2705.58,"sma_120":2733.75},{"date":"2025-04-29","open":2535,"high":2549,"low":2525,"close":2549,"volume":115606,"rsi_14":69.51,"sma_20":2661.0,"sma_60":2708.58,"sma_120":2730.46},{"date":"2025-04-30","open":2553,"high":2553,"low":2521,"close":2544,"volume":181230,"rsi_14":61.19,"sma_20":2661.25,"sma_60":2710.92,"sma_120":2727.38},{"date":"2025-05-02","open":2544,"high":2549,"low":2525,"close":2535,"volume":126486,"rsi_14":59.42,"sma_20":2661.25,"sma_60":2712.5,"sma_120":2723.92},{"date":"2025-05-07","open":2530,"high":2544,"low":2516,"close":2530,"volume":156425,"rsi_14":52.46,"sma_20":2662.25,"sma_60":2713.5,"sma_120":2720.46},{"date":"2025-05-08","open":2535,"high":2591,"low":2535,"close":2582,"volume":232181,"rsi_14":57.35,"sma_20":2672.5,"sma_60":2714.75,"sma_120":2717.54},{"date":"2025-05-09","open":2586,"high":2591,"low":2558,"close":2582,"volume":134393,"rsi_14":69.64,"sma_20":2682.5,"sma_60":2716.33,"sma_120":2714.75},{"date":"2025-05-12","open":2591,"high":2638,"low":2577,"close":2638,"volume":402187,"rsi_14":72.13,"sma_20":2695.25,"sma_60":2719.25,"sma_120":2712.42},{"date":"2025-05-13","open":2652,"high":2657,"low":2624,"close":2643,"volume":173580,"rsi_14":70.18,"sma_20":2704.25,"sma_60":2722.67,"sma_120":2710.71},{"date":"2025-05-14","open":2643,"high":2699,"low":2638,"close":2690,"volume":344460,"rsi_14":74.63,"sma_20":2715.75,"sma_60":2726.42,"sma_120":2710.62},{"date":"2025-05-15","open":2694,"high":2699,"low":2633,"close":2633,"volume":239462,"rsi_14":64.1,"sma_20":2722.0,"sma_60":2728.17,"sma_120":2710.21},{"date":"2025-05-16","open":2614,"high":2633,"low":2567,"close":2586,"volume":280461,"rsi_14":61.73,"sma_20":2724.75,"sma_60":2728.0,"sma_120":2710.71},{"date":"2025-05-19","open":2586,"high":2586,"low":2539,"close":2563,"volume":180482,"rsi_14":58.14,"sma_20":2729.25,"sma_60":2727.33,"sma_120":2710.83},{"date":"2025-05-20","open":2563,"high":2586,"low":2549,"close":2553,"volume":129155,"rsi_14":51.28,"sma_20":2731.5,"sma_60":2726.25,"sma_120":2711.62},{"date":"2025-05-21","open":2558,"high":2614,"low":2553,"close":2596,"volume":175160,"rsi_14":59.76,"sma_20":2734.75,"sma_60":2726.5,"sma_120":2712.33},{"date":"2025-05-22","open":2582,"high":2591,"low":2553,"close":2563,"volume":135533,"rsi_14":51.81,"sma_20":2736.25,"sma_60":2726.42,"sma_120":2712.67},{"date":"2025-05-23","open":2567,"high":2567,"low":2544,"close":2544,"volume":118350,"rsi_14":50.0,"sma_20":2737.0,"sma_60":2726.25,"sma_120":2712.58},{"date":"2025-05-26","open":2539,"high":2591,"low":2535,"close":2586,"volume":221970,"rsi_14":55.91,"sma_20":2741.75,"sma_60":2726.58,"sma_120":2712.75},{"date":"2025-05-27","open":2586,"high":2600,"low":2544,"close":2553,"volume":194563,"rsi_14":52.53,"sma_20":2744.75,"sma_60":2726.0,"sma_120":2712.12},{"date":"2025-05-28","open":2563,"high":2610,"low":2553,"close":2600,"volume":207912,"rsi_14":52.04,"sma_20":2747.75,"sma_60":2726.33,"sma_120":2711.79},{"date":"2025-05-29","open":2600,"high":2633,"low":2591,"close":2628,"volume":296115,"rsi_14":54.81,"sma_20":2753.5,"sma_60":2727.5,"sma_120":2712.12},{"date":"2025-05-30","open":2633,"high":2643,"low":2596,"close":2610,"volume":180045,"rsi_14":46.88,"sma_20":2756.75,"sma_60":2728.92,"sma_120":2712.42},{"date":"2025-06-02","open":2624,"high":2638,"low":2596,"close":2614,"volume":125903,"rsi_14":46.88,"sma_20":2760.5,"sma_60":2729.5,"sma_120":2712.83},{"date":"2025-06-04","open":2610,"high":2657,"low":2610,"close":2643,"volume":260842,"rsi_14":44.57,"sma_20":2766.25,"sma_60":2731.17,"sma_120":2714.08},{"date":"2025-06-05","open":2638,"high":2680,"low":2628,"close":2647,"volume":320609,"rsi_14":51.85,"sma_20":2772.5,"sma_60":2732.58,"sma_120":2715.21},{"date":"2025-06-09","open":2661,"high":2699,"low":2657,"close":2675,"volume":383328,"rsi_14":62.34,"sma_20":2777.5,"sma_60":2734.33,"sma_120":2716.5},{"date":"2025-06-10","open":2675,"high":2680,"low":2643,"close":2657,"volume":278269,"rsi_14":63.16,"sma_20":2781.5,"sma_60":2736.17,"sma_120":2717.58},{"date":"2025-06-11","open":2657,"high":2704,"low":2657,"close":2699,"volume":304227,"rsi_14":68.67,"sma_20":2784.75,"sma_60":2737.0,"sma_120":2719.38},{"date":"2025-06-12","open":2704,"high":2746,"low":2690,"close":2699,"volume":459072,"rsi_14":64.86,"sma_20":2787.75,"sma_60":2738.33,"sma_120":2722.0},{"date":"2025-06-13","open":2690,"high":2704,"low":2647,"close":2666,"volume":317660,"rsi_14":64.86,"sma_20":2786.5,"sma_60":2738.75,"sma_120":2723.54},{"date":"2025-06-16","open":2657,"high":2708,"low":2638,"close":2708,"volume":252495,"rsi_14":72.15,"sma_20":2790.5,"sma_60":2739.17,"sma_120":2724.71},{"date":"2025-06-17","open":2708,"high":2755,"low":2694,"close":2732,"volume":428809,"rsi_14":70.67,"sma_20":2798.25,"sma_60":2740.5,"sma_120":2725.88},{"date":"2025-06-18","open":2732,"high":2755,"low":2704,"close":2746,"volume":220871,"rsi_14":78.87,"sma_20":2808.0,"sma_60":2742.17,"sma_120":2727.04},{"date":"2025-06-19","open":2751,"high":2765,"low":2727,"close":2736,"volume":182019,"rsi_14":73.02,"sma_20":2817.75,"sma_60":2743.83,"sma_120":2727.79},{"date":"2025-06-20","open":2736,"high":2783,"low":2727,"close":2779,"volume":324104,"rsi_14":74.24,"sma_20":2827.5,"sma_60":2747.0,"sma_120":2728.62},{"date":"2025-06-23","open":2755,"high":2760,"low":2708,"close":2736,"volume":234752,"rsi_14":69.01,"sma_20":2836.75,"sma_60":2748.42,"sma_120":2729.04},{"date":"2025-06-24","open":2751,"high":2812,"low":2751,"close":2807,"volume":411142,"rsi_14":74.12,"sma_20":2850.75,"sma_60":2752.08,"sma_120":2730.0},{"date":"2025-06-25","open":2821,"high":2863,"low":2783,"close":2830,"volume":387105,"rsi_14":73.81,"sma_20":2863.75,"sma_60":2755.83,"sma_120":2731.58},{"date":"2025-06-26","open":2830,"high":2835,"low":2769,"close":2797,"volume":315254,"rsi_14":67.78,"sma_20":2876.75,"sma_60":2760.0,"sma_120":2732.54},{"date":"2025-06-27","open":2797,"high":2821,"low":2751,"close":2769,"volume":272121,"rsi_14":61.11,"sma_20":2885.75,"sma_60":2764.42,"sma_120":2733.29},{"date":"2025-06-30","open":2769,"high":2793,"low":2732,"close":2736,"volume":219316,"rsi_14":59.14,"sma_20":2891.5,"sma_60":2768.42,"sma_120":2733.71},{"date":"2025-07-01","open":2736,"high":2807,"low":2736,"close":2793,"volume":400411,"rsi_14":60.42,"sma_20":2901.25,"sma_60":2773.0,"sma_120":2736.62},{"date":"2025-07-02","open":2802,"high":2802,"low":2746,"close":2769,"volume":188911,"rsi_14":57.43,"sma_20":2909.5,"sma_60":2777.08,"sma_120":2739.5},{"date":"2025-07-03","open":2783,"high":2844,"low":2783,"close":2840,"volume":406945,"rsi_14":66.97,"sma_20":2920.0,"sma_60":2782.5,"sma_120":2742.62},{"date":"2025-07-04","open":2840,"high":2854,"low":2802,"close":2816,"volume":268474,"rsi_14":60.95,"sma_20":2929.0,"sma_60":2787.92,"sma_120":2745.04},{"date":"2025-07-07","open":2788,"high":2821,"low":2783,"close":2802,"volume":179075,"rsi_14":57.28,"sma_20":2935.75,"sma_60":2795.25,"sma_120":2747.25},{"date":"2025-07-08","open":2793,"high":2858,"low":2783,"close":2854,"volume":354355,"rsi_14":60.36,"sma_20":2946.25,"sma_60":2803.42,"sma_120":2750.21},{"date":"2025-07-09","open":2844,"high":2929,"low":2844,"close":2891,"volume":487636,"rsi_14":64.1,"sma_20":2956.5,"sma_60":2812.17,"sma_120":2753.58},{"date":"2025-07-10","open":2891,"high":2948,"low":2873,"close":2943,"volume":337403,"rsi_14":64.71,"sma_20":2969.5,"sma_60":2820.5,"sma_120":2757.92},{"date":"2025-07-11","open":2948,"high":2966,"low":2924,"close":2934,"volume":230561,"rsi_14":68.75,"sma_20":2983.75,"sma_60":2828.67,"sma_120":2762.12},{"date":"2025-07-14","open":2924,"high":2943,"low":2915,"close":2938,"volume":131852,"rsi_14":64.29,"sma_20":2996.0,"sma_60":2836.17,"sma_120":2766.5},{"date":"2025-07-15","open":2938,"high":2938,"low":2901,"close":2938,"volume":286525,"rsi_14":62.37,"sma_20":3007.0,"sma_60":2843.33,"sma_120":2770.71},{"date":"2025-07-16","open":2943,"high":2971,"low":2905,"close":2943,"volume":154766,"rsi_14":67.82,"sma_20":3017.5,"sma_60":2851.58,"sma_120":2775.0},{"date":"2025-07-17","open":2929,"high":2943,"low":2905,"close":2943,"volume":167994,"rsi_14":72.84,"sma_20":3028.5,"sma_60":2859.25,"sma_120":2779.29},{"date":"2025-07-18","open":2938,"high":2948,"low":2905,"close":2920,"volume":192905,"rsi_14":74.68,"sma_20":3036.0,"sma_60":2866.08,"sma_120":2783.46},{"date":"2025-07-21","open":2943,"high":2957,"low":2910,"close":2938,"volume":162493,"rsi_14":71.83,"sma_20":3046.75,"sma_60":2873.25,"sma_120":2787.71},{"date":"2025-07-22","open":2938,"high":2957,"low":2877,"close":2887,"volume":185061,"rsi_14":66.23,"sma_20":3051.0,"sma_60":2879.58,"sma_120":2791.12},{"date":"2025-07-23","open":2887,"high":2905,"low":2840,"close":2891,"volume":231274,"rsi_14":58.73,"sma_20":3054.25,"sma_60":2886.58,"sma_120":2794.62},{"date":"2025-07-24","open":2901,"high":2915,"low":2812,"close":2849,"volume":365559,"rsi_14":55.22,"sma_20":3057.0,"sma_60":2892.83,"sma_120":2798.08},{"date":"2025-07-25","open":2821,"high":2844,"low":2802,"close":2807,"volume":262491,"rsi_14":50.68,"sma_20":3059.0,"sma_60":2897.5,"sma_120":2801.04},{"date":"2025-07-28","open":2816,"high":2835,"low":2765,"close":2807,"volume":282749,"rsi_14":41.94,"sma_20":3062.75,"sma_60":2902.58,"sma_120":2804.08},{"date":"2025-07-29","open":2807,"high":2835,"low":2769,"close":2835,"volume":110187,"rsi_14":40.0,"sma_20":3065.0,"sma_60":2907.67,"sma_120":2808.12},{"date":"2025-07-30","open":2844,"high":2882,"low":2835,"close":2873,"volume":160204,"rsi_14":36.84,"sma_20":3070.5,"sma_60":2913.5,"sma_120":2812.21},{"date":"2025-07-31","open":2877,"high":2896,"low":2854,"close":2877,"volume":153303,"rsi_14":39.29,"sma_20":3072.5,"sma_60":2919.58,"sma_120":2816.04},{"date":"2025-08-01","open":2858,"high":2858,"low":2755,"close":2755,"volume":287798,"rsi_14":25.93,"sma_20":3069.25,"sma_60":2923.58,"sma_120":2818.54},{"date":"2025-08-04","open":2765,"high":2816,"low":2751,"close":2797,"volume":96134,"rsi_14":33.33,"sma_20":3069.0,"sma_60":2927.42,"sma_120":2821.08},{"date":"2025-08-05","open":2821,"high":2844,"low":2783,"close":2807,"volume":100992,"rsi_14":34.07,"sma_20":3066.5,"sma_60":2931.42,"sma_120":2823.88},{"date":"2025-08-06","open":2793,"high":2821,"low":2769,"close":2807,"volume":107827,"rsi_14":34.07,"sma_20":3062.0,"sma_60":2934.42,"sma_120":2826.83},{"date":"2025-08-07","open":2807,"high":2835,"low":2783,"close":2802,"volume":112784,"rsi_14":35.63,"sma_20":3054.5,"sma_60":2937.25,"sma_120":2829.96},{"date":"2025-08-08","open":2797,"high":2844,"low":2797,"close":2826,"volume":117257,"rsi_14":36.36,"sma_20":3048.75,"sma_60":2939.67,"sma_120":2833.04},{"date":"2025-08-11","open":2821,"high":2830,"low":2797,"close":2802,"volume":201711,"rsi_14":39.02,"sma_20":3041.5,"sma_60":2942.67,"sma_120":2835.42},{"date":"2025-08-12","open":2812,"high":2830,"low":2783,"close":2788,"volume":107094,"rsi_14":36.9,"sma_20":3033.5,"sma_60":2946.25,"sma_120":2837.12},{"date":"2025-08-13","open":2802,"high":2821,"low":2783,"close":2807,"volume":116326,"rsi_14":44.3,"sma_20":3026.25,"sma_60":2950.58,"sma_120":2838.96},{"date":"2025-08-14","open":2807,"high":2807,"low":2769,"close":2802,"volume":236158,"rsi_14":49.3,"sma_20":3018.75,"sma_60":2955.0,"sma_120":2840.62},{"date":"2025-08-18","open":2807,"high":2812,"low":2765,"close":2774,"volume":326236,"rsi_14":45.45,"sma_20":3011.0,"sma_60":2958.17,"sma_120":2842.33},{"date":"2025-08-19","open":2769,"high":2793,"low":2755,"close":2779,"volume":134312,"rsi_14":41.67,"sma_20":3002.5,"sma_60":2962.0,"sma_120":2844.21},{"date":"2025-08-20","open":2755,"high":2793,"low":2732,"close":2788,"volume":300379,"rsi_14":36.36,"sma_20":2997.25,"sma_60":2966.33,"sma_120":2846.29},{"date":"2025-08-21","open":2788,"high":2812,"low":2779,"close":2797,"volume":106720,"rsi_14":37.31,"sma_20":2992.25,"sma_60":2970.08,"sma_120":2848.33},{"date":"2025-08-22","open":2797,"high":2816,"low":2783,"close":2797,"volume":108893,"rsi_14":60.98,"sma_20":2989.5,"sma_60":2974.42,"sma_120":2850.21},{"date":"2025-08-25","open":2802,"high":2816,"low":2783,"close":2783,"volume":115513,"rsi_14":45.71,"sma_20":2988.25,"sma_60":2977.67,"sma_120":2852.0},{"date":"2025-08-26","open":2783,"high":2793,"low":2746,"close":2760,"volume":129555,"rsi_14":36.84,"sma_20":2985.75,"sma_60":2980.0,"sma_120":2853.75},{"date":"2025-08-27","open":2760,"high":2765,"low":2727,"close":2732,"volume":113639,"rsi_14":31.82,"sma_20":2980.25,"sma_60":2982.17,"sma_120":2855.54},{"date":"2025-08-28","open":2732,"high":2755,"low":2713,"close":2746,"volume":122744,"rsi_14":36.96,"sma_20":2973.5,"sma_60":2984.5,"sma_120":2857.0},{"date":"2025-08-29","open":2751,"high":2760,"low":2732,"close":2741,"volume":91024,"rsi_14":28.57,"sma_20":2966.25,"sma_60":2986.25,"sma_120":2858.71},{"date":"2025-09-01","open":2713,"high":2746,"low":2685,"close":2699,"volume":277583,"rsi_14":26.09,"sma_20":2963.25,"sma_60":2987.17,"sma_120":2859.88},{"date":"2025-09-02","open":2685,"high":2732,"low":2685,"close":2722,"volume":156655,"rsi_14":35.42,"sma_20":2959.25,"sma_60":2988.0,"sma_120":2861.17},{"date":"2025-09-03","open":2713,"high":2741,"low":2704,"close":2732,"volume":98578,"rsi_14":32.61,"sma_20":2955.25,"sma_60":2989.33,"sma_120":2862.75},{"date":"2025-09-04","open":2732,"high":2755,"low":2732,"close":2746,"volume":80620,"rsi_14":37.5,"sma_20":2952.0,"sma_60":2990.17,"sma_120":2863.58},{"date":"2025-09-05","open":2732,"high":2760,"low":2722,"close":2741,"volume":93362,"rsi_14":41.86,"sma_20":2948.75,"sma_60":2990.92,"sma_120":2864.62},{"date":"2025-09-08","open":2755,"high":2774,"low":2736,"close":2769,"volume":146097,"rsi_14":47.92,"sma_20":2945.75,"sma_60":2992.75,"sma_120":2865.75},{"date":"2025-09-09","open":2769,"high":2816,"low":2769,"close":2816,"volume":239367,"rsi_14":55.36,"sma_20":2946.5,"sma_60":2994.67,"sma_120":2866.92},{"date":"2025-09-10","open":2816,"high":2854,"low":2797,"close":2849,"volume":244332,"rsi_14":59.02,"sma_20":2949.75,"sma_60":2996.75,"sma_120":2868.62},{"date":"2025-09-11","open":2854,"high":2868,"low":2816,"close":2830,"volume":211020,"rsi_14":55.38,"sma_20":2951.0,"sma_60":2998.25,"sma_120":2870.21},{"date":"2025-09-12","open":2830,"high":2887,"low":2830,"close":2877,"volume":281704,"rsi_14":63.89,"sma_20":2955.0,"sma_60":3000.75,"sma_120":2872.29},{"date":"2025-09-15","open":2891,"high":2962,"low":2877,"close":2957,"volume":502232,"rsi_14":75.0,"sma_20":2964.75,"sma_60":3003.92,"sma_120":2875.46},{"date":"2025-09-16","open":2962,"high":2966,"low":2896,"close":2905,"volume":309825,"rsi_14":70.79,"sma_20":2971.5,"sma_60":3006.92,"sma_120":2877.67},{"date":"2025-09-17","open":2905,"high":2920,"low":2877,"close":2905,"volume":163270,"rsi_14":69.77,"sma_20":2977.75,"sma_60":3008.67,"sma_120":2880.38},{"date":"2025-09-18","open":2868,"high":2962,"low":2854,"close":2938,"volume":364896,"rsi_14":74.23,"sma_20":2986.5,"sma_60":3011.0,"sma_120":2883.42},{"date":"2025-09-19","open":3180,"high":3220,"low":3140,"close":3215,"volume":469319,"rsi_14":84.0,"sma_20":2998.25,"sma_60":3014.92,"sma_120":2887.46},{"date":"2025-09-22","open":3032,"high":3206,"low":3018,"close":3168,"volume":1286974,"rsi_14":87.4,"sma_20":3018.75,"sma_60":3022.0,"sma_120":2893.21},{"date":"2025-09-23","open":3173,"high":3178,"low":3107,"close":3168,"volume":452942,"rsi_14":87.2,"sma_20":3040.5,"sma_60":3029.67,"sma_120":2899.04},{"date":"2025-09-24","open":3164,"high":3168,"low":3070,"close":3131,"volume":468845,"rsi_14":81.54,"sma_20":3061.75,"sma_60":3035.67,"sma_120":2904.33},{"date":"2025-09-25","open":3117,"high":3135,"low":3098,"close":3131,"volume":243184,"rsi_14":82.17,"sma_20":3082.25,"sma_60":3042.08,"sma_120":2909.58},{"date":"2025-09-26","open":3103,"high":3112,"low":3042,"close":3065,"volume":489732,"rsi_14":72.99,"sma_20":3099.5,"sma_60":3046.08,"sma_120":2914.29},{"date":"2025-09-29","open":3065,"high":3164,"low":3065,"close":3131,"volume":309107,"rsi_14":73.76,"sma_20":3122.5,"sma_60":3051.67,"sma_120":2919.79},{"date":"2025-09-30","open":3145,"high":3164,"low":3103,"close":3150,"volume":337593,"rsi_14":73.19,"sma_20":3145.25,"sma_60":3057.83,"sma_120":2926.54},{"date":"2025-10-01","open":3154,"high":3196,"low":3135,"close":3173,"volume":342457,"rsi_14":76.26,"sma_20":3168.75,"sma_60":3063.5,"sma_120":2933.46},{"date":"2025-10-02","open":3206,"high":3323,"low":3206,"close":3281,"volume":761740,"rsi_14":78.43,"sma_20":3197.5,"sma_60":3070.5,"sma_120":2941.33},{"date":"2025-10-10","open":3356,"high":3370,"low":3309,"close":3361,"volume":635936,"rsi_14":78.29,"sma_20":3230.5,"sma_60":3077.92,"sma_120":2949.21},{"date":"2025-10-13","open":3286,"high":3379,"low":3257,"close":3370,"volume":480347,"rsi_14":84.62,"sma_20":3262.5,"sma_60":3085.67,"sma_120":2957.17},{"date":"2025-10-14","open":3384,"high":3398,"low":3182,"close":3201,"volume":842402,"rsi_14":67.6,"sma_20":3283.0,"sma_60":3090.33,"sma_120":2963.25},{"date":"2025-10-15","open":3211,"high":3300,"low":3201,"close":3300,"volume":371659,"rsi_14":69.15,"sma_20":3307.0,"sma_60":3096.75,"sma_120":2970.04},{"date":"2025-10-16","open":3295,"high":3295,"low":3196,"close":3262,"volume":553557,"rsi_14":64.13,"sma_20":3330.0,"sma_60":3102.42,"sma_120":2977.0},{"date":"2025-10-17","open":3243,"high":3379,"low":3225,"close":3290,"volume":657538,"rsi_14":58.23,"sma_20":3352.0,"sma_60":3108.58,"sma_120":2983.92},{"date":"2025-10-20","open":3267,"high":3492,"low":3220,"close":3478,"volume":1317103,"rsi_14":66.67,"sma_20":3379.75,"sma_60":3118.5,"sma_120":2992.29},{"date":"2025-10-21","open":3478,"high":3478,"low":3361,"close":3422,"volume":660843,"rsi_14":65.35,"sma_20":3407.25,"sma_60":3127.08,"sma_120":3000.17},{"date":"2025-10-22","open":3394,"high":3398,"low":3267,"close":3333,"volume":651716,"rsi_14":59.73,"sma_20":3430.0,"sma_60":3135.0,"sma_120":3007.29},{"date":"2025-10-23","open":3276,"high":3337,"low":3248,"close":3253,"volume":360079,"rsi_14":58.93,"sma_20":3445.5,"sma_60":3141.42,"sma_120":3014.0},{"date":"2025-10-24","open":3300,"high":3431,"low":3290,"close":3370,"volume":794042,"rsi_14":60.85,"sma_20":3464.25,"sma_60":3150.67,"sma_120":3021.75},{"date":"2025-10-27","open":3389,"high":3487,"low":3304,"close":3403,"volume":854875,"rsi_14":61.34,"sma_20":3476.75,"sma_60":3161.25,"sma_120":3029.38},{"date":"2025-10-28","open":3375,"high":3412,"low":3328,"close":3408,"volume":611393,"rsi_14":60.68,"sma_20":3489.5,"sma_60":3171.92,"sma_120":3037.25},{"date":"2025-10-29","open":3436,"high":3464,"low":3394,"close":3455,"volume":534676,"rsi_14":58.18,"sma_20":3506.75,"sma_60":3182.92,"sma_120":3045.29},{"date":"2025-10-30","open":3469,"high":3624,"low":3422,"close":3511,"volume":1119441,"rsi_14":57.41,"sma_20":3527.0,"sma_60":3194.25,"sma_120":3053.88},{"date":"2025-10-31","open":3506,"high":3511,"low":3347,"close":3464,"volume":734086,"rsi_14":54.46,"sma_20":3548.25,"sma_60":3204.67,"sma_120":3062.12},{"date":"2025-11-03","open":3459,"high":3530,"low":3403,"close":3426,"volume":792531,"rsi_14":62.24,"sma_20":3564.0,"sma_60":3216.58,"sma_120":3070.08},{"date":"2025-11-04","open":3426,"high":3459,"low":3304,"close":3328,"volume":709400,"rsi_14":51.53,"sma_20":3573.5,"sma_60":3226.0,"sma_120":3076.71},{"date":"2025-11-05","open":3300,"high":3300,"low":3135,"close":3229,"volume":725554,"rsi_14":48.33,"sma_20":3576.5,"sma_60":3233.5,"sma_120":3082.46},{"date":"2025-11-06","open":3295,"high":3422,"low":3267,"close":3370,"volume":785930,"rsi_14":53.65,"sma_20":3581.0,"sma_60":3243.5,"sma_120":3088.96},{"date":"2025-11-07","open":3356,"high":3445,"low":3300,"close":3342,"volume":779605,"rsi_14":42.71,"sma_20":3580.0,"sma_60":3253.08,"sma_120":3095.17},{"date":"2025-11-10","open":3328,"high":3614,"low":3323,"close":3577,"volume":1511354,"rsi_14":56.96,"sma_20":3591.0,"sma_60":3266.42,"sma_120":3103.04},{"date":"2025-11-11","open":3577,"high":3797,"low":3563,"close":3732,"volume":1209158,"rsi_14":66.93,"sma_20":3619.25,"sma_60":3282.92,"sma_120":3112.79},{"date":"2025-11-12","open":3732,"high":3764,"low":3624,"close":3717,"volume":840281,"rsi_14":70.89,"sma_20":3641.5,"sma_60":3299.42,"sma_120":3122.83},{"date":"2025-11-13","open":3675,"high":3797,"low":3656,"close":3769,"volume":656346,"rsi_14":69.06,"sma_20":3668.5,"sma_60":3316.5,"sma_120":3133.54},{"date":"2025-11-14","open":3694,"high":3717,"low":3577,"close":3656,"volume":906423,"rsi_14":61.25,"sma_20":3688.0,"sma_60":3331.67,"sma_120":3143.33},{"date":"2025-11-17","open":3675,"high":3797,"low":3567,"close":3624,"volume":660628,"rsi_14":59.35,"sma_20":3695.75,"sma_60":3346.75,"sma_120":3152.46},{"date":"2025-11-18","open":3572,"high":3609,"low":3459,"close":3469,"volume":595221,"rsi_14":50.56,"sma_20":3698.25,"sma_60":3359.0,"sma_120":3160.5},{"date":"2025-11-19","open":3469,"high":3473,"low":3347,"close":3417,"volume":552377,"rsi_14":46.27,"sma_20":3702.75,"sma_60":3370.17,"sma_120":3168.25},{"date":"2025-11-20","open":3445,"high":3548,"low":3426,"close":3431,"volume":499526,"rsi_14":48.66,"sma_20":3712.25,"sma_60":3381.42,"sma_120":3175.75},{"date":"2025-11-21","open":3361,"high":3361,"low":3257,"close":3300,"volume":417912,"rsi_14":45.2,"sma_20":3708.5,"sma_60":3390.33,"sma_120":3182.38},{"date":"2025-11-24","open":3342,"high":3375,"low":3300,"close":3333,"volume":188984,"rsi_14":50.19,"sma_20":3704.75,"sma_60":3400.08,"sma_120":3188.88},{"date":"2025-11-25","open":3379,"high":3398,"low":3253,"close":3276,"volume":1525750,"rsi_14":51.94,"sma_20":3697.75,"sma_60":3409.25,"sma_120":3194.62},{"date":"2025-11-26","open":3309,"high":3473,"low":3257,"close":3436,"volume":583124,"rsi_14":52.67,"sma_20":3696.75,"sma_60":3421.75,"sma_120":3201.96},{"date":"2025-11-27","open":3445,"high":3727,"low":3441,"close":3600,"volume":1187653,"rsi_14":59.45,"sma_20":3701.5,"sma_60":3436.92,"sma_120":3210.71},{"date":"2025-11-28","open":3647,"high":3647,"low":3455,"close":3619,"volume":800286,"rsi_14":51.84,"sma_20":3709.75,"sma_60":3452.5,"sma_120":3219.38},{"date":"2025-12-01","open":3605,"high":3633,"low":3525,"close":3534,"volume":502115,"rsi_14":40.87,"sma_20":3715.5,"sma_60":3467.33,"sma_120":3227.25},{"date":"2025-12-02","open":3511,"high":3638,"low":3511,"close":3605,"volume":473922,"rsi_14":45.04,"sma_20":3730.25,"sma_60":3483.0,"sma_120":3235.5},{"date":"2025-12-03","open":3628,"high":3656,"low":3595,"close":3652,"volume":319569,"rsi_14":44.81,"sma_20":3752.75,"sma_60":3499.33,"sma_120":3244.33},{"date":"2025-12-04","open":3652,"high":3661,"low":3563,"close":3605,"volume":769469,"rsi_14":47.58,"sma_20":3765.25,"sma_60":3514.58,"sma_120":3252.38},{"date":"2025-12-05","open":3572,"high":3624,"low":3567,"close":3619,"volume":466590,"rsi_14":49.78,"sma_20":3780.0,"sma_60":3530.17,"sma_120":3260.54},{"date":"2025-12-08","open":3652,"high":3652,"low":3572,"close":3628,"volume":339335,"rsi_14":58.85,"sma_20":3782.75,"sma_60":3545.42,"sma_120":3269.08},{"date":"2025-12-09","open":3703,"high":3746,"low":3624,"close":3661,"volume":1437298,"rsi_14":63.83,"sma_20":3779.0,"sma_60":3560.42,"sma_120":3277.54},{"date":"2025-12-10","open":3666,"high":3666,"low":3581,"close":3591,"volume":572710,"rsi_14":58.5,"sma_20":3772.25,"sma_60":3573.58,"sma_120":3285.17},{"date":"2025-12-11","open":3600,"high":3638,"low":3530,"close":3567,"volume":464375,"rsi_14":66.1,"sma_20":3761.5,"sma_60":3586.67,"sma_120":3292.46},{"date":"2025-12-12","open":3581,"high":3633,"low":3567,"close":3619,"volume":359385,"rsi_14":66.85,"sma_20":3759.5,"sma_60":3599.83,"sma_120":3300.29},{"date":"2025-12-15","open":3614,"high":3666,"low":3572,"close":3652,"volume":545153,"rsi_14":72.73,"sma_20":3761.0,"sma_60":3612.17,"sma_120":3308.04},{"date":"2025-12-16","open":3656,"high":3661,"low":3478,"close":3487,"volume":1624390,"rsi_14":53.11,"sma_20":3762.0,"sma_60":3622.5,"sma_120":3314.71},{"date":"2025-12-17","open":3516,"high":3544,"low":3483,"close":3520,"volume":414677,"rsi_14":44.3,"sma_20":3767.5,"sma_60":3633.42,"sma_120":3321.04},{"date":"2025-12-18","open":3492,"high":3520,"low":3459,"close":3497,"volume":318960,"rsi_14":41.33,"sma_20":3771.0,"sma_60":3642.92,"sma_120":3326.96},{"date":"2025-12-19","open":3516,"high":3577,"low":3497,"close":3577,"volume":375085,"rsi_14":53.02,"sma_20":3785.75,"sma_60":3652.83,"sma_120":3333.88},{"date":"2025-12-22","open":3624,"high":3656,"low":3548,"close":3577,"volume":715188,"rsi_14":47.76,"sma_20":3798.75,"sma_60":3660.08,"sma_120":3341.04},{"date":"2025-12-23","open":3586,"high":3586,"low":3511,"close":3567,"volume":368425,"rsi_14":42.86,"sma_20":3814.25,"sma_60":3667.17,"sma_120":3348.42},{"date":"2025-12-24","open":3567,"high":3581,"low":3516,"close":3548,"volume":445850,"rsi_14":45.0,"sma_20":3820.25,"sma_60":3674.58,"sma_120":3355.12},{"date":"2025-12-26","open":3567,"high":3713,"low":3516,"close":3525,"volume":1969575,"rsi_14":41.8,"sma_20":3816.25,"sma_60":3681.58,"sma_120":3361.83},{"date":"2025-12-29","open":3575,"high":3670,"low":3550,"close":3660,"volume":913480,"rsi_14":35.25,"sma_20":3806.5,"sma_60":3688.17,"sma_120":3367.12},{"date":"2025-12-30","open":3670,"high":4395,"low":3645,"close":4150,"volume":12909143,"rsi_14":60.87,"sma_20":3825.75,"sma_60":3701.75,"sma_120":3376.71},{"date":"2026-01-02","open":4150,"high":4150,"low":3870,"close":3970,"volume":2999175,"rsi_14":55.78,"sma_20":3832.25,"sma_60":3712.0,"sma_120":3384.92},{"date":"2026-01-05","open":4075,"high":4485,"low":4075,"close":4235,"volume":5528014,"rsi_14":64.55,"sma_20":3849.5,"sma_60":3726.25,"sma_120":3394.88},{"date":"2026-01-06","open":4190,"high":4190,"low":3970,"close":4110,"volume":1618964,"rsi_14":58.15,"sma_20":3863.0,"sma_60":3736.42,"sma_120":3403.46},{"date":"2026-01-07","open":4195,"high":4435,"low":4070,"close":4165,"volume":3455102,"rsi_14":58.68,"sma_20":3878.5,"sma_60":3746.17,"sma_120":3412.04},{"date":"2026-01-08","open":4100,"high":4215,"low":4000,"close":4025,"volume":1393230,"rsi_14":60.0,"sma_20":3886.5,"sma_60":3753.42,"sma_120":3419.54},{"date":"2026-01-09","open":4020,"high":4055,"low":3910,"close":4005,"volume":966439,"rsi_14":58.31,"sma_20":3891.75,"sma_60":3763.33,"sma_120":3426.83},{"date":"2026-01-12","open":4075,"high":4165,"low":3940,"close":3990,"volume":765948,"rsi_14":58.69,"sma_20":3900.0,"sma_60":3771.25,"sma_120":3434.0},{"date":"2026-01-13","open":4015,"high":4050,"low":3940,"close":4015,"volume":476425,"rsi_14":57.0,"sma_20":3910.75,"sma_60":3780.25,"sma_120":3441.33},{"date":"2026-01-14","open":4010,"high":4260,"low":3960,"close":4195,"volume":1558975,"rsi_14":61.7,"sma_20":3927.75,"sma_60":3791.75,"sma_120":3450.17},{"date":"2026-01-15","open":4190,"high":4190,"low":3975,"close":4025,"volume":1176442,"rsi_14":56.23,"sma_20":3934.5,"sma_60":3797.08,"sma_120":3457.79},{"date":"2026-01-16","open":4035,"high":4110,"low":3995,"close":4005,"volume":788856,"rsi_14":57.02,"sma_20":3961.75,"sma_60":3810.67,"sma_120":3465.08},{"date":"2026-01-19","open":4005,"high":4030,"low":3975,"close":3985,"volume":581246,"rsi_14":59.53,"sma_20":3974.75,"sma_60":3819.33,"sma_120":3472.67},{"date":"2026-01-20","open":3990,"high":4130,"low":3955,"close":4060,"volume":848152,"rsi_14":46.51,"sma_20":3987.25,"sma_60":3827.17,"sma_120":3480.83},{"date":"2026-01-21","open":4020,"high":4165,"low":3945,"close":4165,"volume":1154889,"rsi_14":58.02,"sma_20":4005.0,"sma_60":3836.17,"sma_120":3490.25},{"date":"2026-01-22","open":4220,"high":4680,"low":4210,"close":4375,"volume":4243973,"rsi_14":56.03,"sma_20":4033.75,"sma_60":3848.58,"sma_120":3501.79},{"date":"2026-01-23","open":4375,"high":4470,"low":4275,"close":4360,"volume":1214625,"rsi_14":61.9,"sma_20":4062.75,"sma_60":3859.92,"sma_120":3513.21},{"date":"2026-01-26","open":4360,"high":4490,"low":4310,"close":4400,"volume":956313,"rsi_14":61.35,"sma_20":4095.0,"sma_60":3870.92,"sma_120":3524.71},{"date":"2026-01-27","open":4370,"high":4590,"low":4270,"close":4580,"volume":1454611,"rsi_14":75.81,"sma_20":4141.0,"sma_60":3885.75,"sma_120":3537.38},{"date":"2026-01-28","open":4610,"high":4640,"low":4525,"close":4560,"volume":985294,"rsi_14":75.81,"sma_20":4161.5,"sma_60":3900.92,"sma_120":3549.83},{"date":"2026-01-29","open":4630,"high":4700,"low":4440,"close":4595,"volume":1375120,"rsi_14":77.63,"sma_20":4192.75,"sma_60":3918.42,"sma_120":3563.67},{"date":"2026-01-30","open":4595,"high":4690,"low":4505,"close":4600,"volume":986386,"rsi_14":77.21,"sma_20":4211.0,"sma_60":3937.75,"sma_120":3577.17},{"date":"2026-02-02","open":4550,"high":4945,"low":4430,"close":4565,"volume":1611497,"rsi_14":69.89,"sma_20":4233.75,"sma_60":3954.0,"sma_120":3590.29},{"date":"2026-02-03","open":4660,"high":4900,"low":4660,"close":4885,"volume":1380126,"rsi_14":89.81,"sma_20":4269.75,"sma_60":3976.08,"sma_120":3606.08},{"date":"2026-02-04","open":4890,"high":4895,"low":4740,"close":4850,"volume":718593,"rsi_14":88.58,"sma_20":4311.0,"sma_60":3990.17,"sma_120":3621.62},{"date":"2026-02-05","open":4755,"high":4785,"low":4550,"close":4570,"volume":1136339,"rsi_14":70.55,"sma_20":4339.25,"sma_60":4002.83,"sma_120":3634.62},{"date":"2026-02-06","open":4455,"high":4690,"low":4370,"close":4570,"volume":716811,"rsi_14":71.59,"sma_20":4368.25,"sma_60":4012.75,"sma_120":3647.83},{"date":"2026-02-09","open":4755,"high":4950,"low":4725,"close":4830,"volume":1190310,"rsi_14":75.0,"sma_20":4409.0,"sma_60":4027.25,"sma_120":3663.33},{"date":"2026-02-10","open":4830,"high":4855,"low":4720,"close":4730,"volume":469555,"rsi_14":68.4,"sma_20":4435.75,"sma_60":4039.17,"sma_120":3677.83},{"date":"2026-02-11","open":4690,"high":4775,"low":4595,"close":4775,"volume":512464,"rsi_14":64.6,"sma_20":4473.25,"sma_60":4053.83,"sma_120":3692.75},{"date":"2026-02-12","open":4795,"high":4850,"low":4695,"close":4750,"volume":580031,"rsi_14":64.13,"sma_20":4510.5,"sma_60":4068.67,"sma_120":3707.71},{"date":"2026-02-13","open":4705,"high":4790,"low":4680,"close":4755,"volume":433415,"rsi_14":63.2,"sma_20":4548.0,"sma_60":4086.33,"sma_120":3722.67},{"date":"2026-02-19","open":4790,"high":5050,"low":4790,"close":4995,"volume":1159128,"rsi_14":64.77,"sma_20":4598.5,"sma_60":4108.92,"sma_120":3739.54},{"date":"2026-02-20","open":5010,"high":5190,"low":4960,"close":5020,"volume":876727,"rsi_14":66.31,"sma_20":4646.5,"sma_60":4131.67,"sma_120":3756.54},{"date":"2026-02-23","open":5040,"high":5280,"low":5040,"close":5150,"volume":815664,"rsi_14":68.44,"sma_20":4695.75,"sma_60":4158.92,"sma_120":3774.62},{"date":"2026-02-24","open":5080,"high":5560,"low":5010,"close":5510,"volume":1308330,"rsi_14":74.46,"sma_20":4752.5,"sma_60":4191.58,"sma_120":3795.83},{"date":"2026-02-25","open":5560,"high":5580,"low":5200,"close":5250,"volume":996552,"rsi_14":66.43,"sma_20":4797.0,"sma_60":4220.92,"sma_120":3815.08},{"date":"2026-02-26","open":5380,"high":5650,"low":5270,"close":5590,"volume":1303360,"rsi_14":66.75,"sma_20":4856.5,"sma_60":4255.92,"sma_120":3846.42},{"date":"2026-02-27","open":5710,"high":6190,"low":5230,"close":5260,"volume":2851954,"rsi_14":58.54,"sma_20":4890.5,"sma_60":4276.83,"sma_120":3856.88},{"date":"2026-03-03","open":5300,"high":5470,"low":4990,"close":5000,"volume":2139866,"rsi_14":59.03,"sma_20":4912.5,"sma_60":4295.92,"sma_120":3874.21},{"date":"2026-03-04","open":4765,"high":4940,"low":4380,"close":4455,"volume":2162789,"rsi_14":48.03,"sma_20":4905.5,"sma_60":4307.42,"sma_120":3887.38},{"date":"2026-03-05","open":4815,"high":5070,"low":4735,"close":4960,"volume":1039245,"rsi_14":52.05,"sma_20":4923.5,"sma_60":4326.08,"sma_120":3904.54},{"date":"2026-03-06","open":4910,"high":4975,"low":4690,"close":4870,"volume":819901,"rsi_14":52.22,"sma_20":4938.75,"sma_60":4342.42,"sma_120":3920.88},{"date":"2026-03-09","open":4695,"high":4715,"low":4440,"close":4585,"volume":1386896,"rsi_14":47.21,"sma_20":4923.75,"sma_60":4354.83,"sma_120":3934.71},{"date":"2026-03-10","open":4855,"high":5070,"low":4745,"close":5000,"volume":954971,"rsi_14":53.3,"sma_20":4931.25,"sma_60":4373.92,"sma_120":3952.04},{"date":"2026-03-11","open":5060,"high":5320,"low":4970,"close":5080,"volume":1107205,"rsi_14":54.2,"sma_20":4956.75,"sma_60":4394.17,"sma_120":3969.79},{"date":"2026-03-12","open":5070,"high":5070,"low":4900,"close":5000,"volume":659479,"rsi_14":50.07,"sma_20":4978.25,"sma_60":4412.5,"sma_120":3986.46},{"date":"2026-03-13","open":4860,"high":5100,"low":4820,"close":4975,"volume":460628,"rsi_14":49.39,"sma_20":4985.5,"sma_60":4431.67,"sma_120":4002.62},{"date":"2026-03-16","open":4955,"high":5040,"low":4880,"close":4955,"volume":397655,"rsi_14":47.29,"sma_20":4996.75,"sma_60":4453.42,"sma_120":4026.62},{"date":"2026-03-17","open":5120,"high":5230,"low":5060,"close":5080,"volume":615612,"rsi_14":43.6,"sma_20":5012.0,"sma_60":4471.33,"sma_120":4035.58},{"date":"2026-03-18","open":5200,"high":5400,"low":5100,"close":5400,"volume":806188,"rsi_14":52.19,"sma_20":5044.5,"sma_60":4496.5,"sma_120":4054.33},{"date":"2026-03-19","open":5250,"high":5410,"low":5150,"close":5320,"volume":658548,"rsi_14":45.73,"sma_20":5072.75,"sma_60":4523.25,"sma_120":4072.88},{"date":"2026-03-20","open":5400,"high":5400,"low":5200,"close":5310,"volume":428303,"rsi_14":50.88,"sma_20":5088.5,"sma_60":4549.25,"sma_120":4091.33},{"date":"2026-03-23","open":5180,"high":5220,"low":5020,"close":5030,"volume":624330,"rsi_14":50.52,"sma_20":5089.0,"sma_60":4571.0,"sma_120":4106.96},{"date":"2026-03-24","open":5200,"high":5270,"low":5090,"close":5200,"volume":420196,"rsi_14":64.99,"sma_20":5091.5,"sma_60":4594.17,"sma_120":4123.5},{"date":"2026-03-25","open":5250,"high":5700,"low":5220,"close":5570,"volume":1353609,"rsi_14":62.98,"sma_20":5094.5,"sma_60":4623.5,"sma_120":4141.79},{"date":"2026-03-26","open":5570,"high":5570,"low":5180,"close":5240,"volume":647824,"rsi_14":57.14,"sma_20":5094.0,"sma_60":4647.5,"sma_120":4157.33},{"date":"2026-03-27","open":5050,"high":5280,"low":5000,"close":5240,"volume":580850,"rsi_14":64.21,"sma_20":5076.5,"sma_60":4671.83,"sma_120":4173.21},{"date":"2026-03-30","open":5040,"high":5100,"low":4920,"close":5040,"volume":468859,"rsi_14":50.96,"sma_20":5065.5,"sma_60":4693.25,"sma_120":4187.42},{"date":"2026-03-31","open":4945,"high":5100,"low":4850,"close":4930,"volume":547763,"rsi_14":46.46,"sma_20":5062.0,"sma_60":4714.42,"sma_120":4201.29},{"date":"2026-04-01","open":5170,"high":5270,"low":5110,"close":5250,"volume":510831,"rsi_14":55.49,"sma_20":5102.25,"sma_60":4732.92,"sma_120":4217.33},{"date":"2026-04-02","open":5290,"high":5290,"low":4920,"close":4960,"volume":675172,"rsi_14":49.72,"sma_20":5102.25,"sma_60":4749.42,"sma_120":4230.71},{"date":"2026-04-03","open":5090,"high":5170,"low":5010,"close":5090,"volume":359537,"rsi_14":52.45,"sma_20":5113.25,"sma_60":4763.67,"sma_120":4244.96},{"date":"2026-04-06","open":5120,"high":5150,"low":4995,"close":5080,"volume":385182,"rsi_14":50.0,"sma_20":5138.0,"sma_60":4779.83,"sma_120":4258.12},{"date":"2026-04-07","open":5230,"high":5340,"low":5040,"close":5180,"volume":539985,"rsi_14":45.45,"sma_20":5147.0,"sma_60":4796.75,"sma_120":4271.46},{"date":"2026-04-08","open":5500,"high":5900,"low":5410,"close":5830,"volume":1695988,"rsi_14":58.53,"sma_20":5184.5,"sma_60":4826.83,"sma_120":4290.12},{"date":"2026-04-09","open":5800,"high":5880,"low":5650,"close":5730,"volume":724802,"rsi_14":56.82,"sma_20":5221.0,"sma_60":4855.58,"sma_120":4309.46},{"date":"2026-04-10","open":5830,"high":6450,"low":5830,"close":6370,"volume":2087766,"rsi_14":69.48,"sma_20":5290.75,"sma_60":4895.25,"sma_120":4333.25},{"date":"2026-04-13","open":6220,"high":6530,"low":6180,"close":6230,"volume":937732,"rsi_14":65.1,"sma_20":5354.5,"sma_60":4932.17,"sma_120":4356.21},{"date":"2026-04-14","open":6380,"high":6640,"low":6190,"close":6530,"volume":1024131,"rsi_14":64.37,"sma_20":5427.0,"sma_60":4971.08,"sma_120":4381.42},{"date":"2026-04-15","open":6640,"high":6880,"low":6550,"close":6600,"volume":762799,"rsi_14":72.08,"sma_20":5487.0,"sma_60":5014.0,"sma_120":4405.54},{"date":"2026-04-16","open":6680,"high":6680,"low":6390,"close":6650,"volume":507645,"rsi_14":72.52,"sma_20":5553.5,"sma_60":5058.08,"sma_120":4430.58},{"date":"2026-04-17","open":6680,"high":6980,"low":6570,"close":6830,"volume":609701,"rsi_14":78.78,"sma_20":5629.5,"sma_60":5105.5,"sma_120":4457.92},{"date":"2026-04-20","open":6880,"high":6920,"low":6760,"close":6840,"volume":383710,"rsi_14":81.73,"sma_20":5720.0,"sma_60":5151.83,"sma_120":4486.04},{"date":"2026-04-21","open":6940,"high":6950,"low":6670,"close":6790,"volume":553436,"rsi_14":78.02,"sma_20":5799.5,"sma_60":5195.58,"sma_120":4512.71},{"date":"2026-04-22","open":6710,"high":7200,"low":6710,"close":6930,"volume":572007,"rsi_14":88.33,"sma_20":5867.5,"sma_60":5238.17,"sma_120":4540.25},{"date":"2026-04-23","open":6980,"high":7080,"low":6770,"close":7070,"volume":709159,"rsi_14":88.37,"sma_20":5959.0,"sma_60":5283.33,"sma_120":4568.92},{"date":"2026-04-24","open":7080,"high":7470,"low":7000,"close":7400,"volume":725192,"rsi_14":90.0,"sma_20":6067.0,"sma_60":5333.33,"sma_120":4599.92},{"date":"2026-04-27","open":7460,"high":7600,"low":7240,"close":7320,"volume":646071,"rsi_14":87.15,"sma_20":6181.0,"sma_60":5379.0,"sma_120":4629.75},{"date":"2026-04-28","open":7330,"high":7360,"low":7100,"close":7230,"volume":483099,"rsi_14":80.17,"sma_20":6296.0,"sma_60":5423.5,"sma_120":4659.25},{"date":"2026-04-29","open":7180,"high":7310,"low":7010,"close":7140,"volume":358930,"rsi_14":80.52,"sma_20":6390.0,"sma_60":5465.92,"sma_120":4692.17},{"date":"2026-04-30","open":7150,"high":7250,"low":7060,"close":7070,"volume":374666,"rsi_14":70.77,"sma_20":6723.0,"sma_60":5709.5,"sma_120":5265.5},{"date":"2026-05-04","open":7160,"high":7450,"low":7140,"close":7390,"volume":697114,"rsi_14":80.21,"sma_20":6610.5,"sma_60":5554.17,"sma_120":4750.62},{"date":"2026-05-06","open":7750,"high":8620,"low":7700,"close":7900,"volume":2096839,"rsi_14":82.16,"sma_20":6751.5,"sma_60":5604.42,"sma_120":4786.54},{"date":"2026-05-07","open":7930,"high":8070,"low":7500,"close":8060,"volume":1280129,"rsi_14":82.88,"sma_20":6895.5,"sma_60":5657.92,"sma_120":4824.04},{"date":"2026-05-08","open":7990,"high":8720,"low":7870,"close":8560,"volume":2213942,"rsi_14":85.77,"sma_20":7032.0,"sma_60":5724.42,"sma_120":4863.62},{"date":"2026-05-11","open":8900,"high":9400,"low":8310,"close":9090,"volume":1853139,"rsi_14":87.42,"sma_20":7200.0,"sma_60":5799.75,"sma_120":4906.25},{"date":"2026-05-12","open":9090,"high":9490,"low":8560,"close":9040,"volume":1647291,"rsi_14":85.95,"sma_20":7333.5,"sma_60":5869.92,"sma_120":4948.58},{"date":"2026-05-13","open":9040,"high":9550,"low":8740,"close":9450,"volume":1021758,"rsi_14":88.89,"sma_20":7494.5,"sma_60":5948.58,"sma_120":4993.88},{"date":"2026-05-14","open":9600,"high":11230,"low":9200,"close":11000,"volume":3403280,"rsi_14":92.13,"sma_20":7718.0,"sma_60":6052.33,"sma_120":5053.08},{"date":"2026-05-15","open":11200,"high":14300,"low":11200,"close":14300,"volume":6542896,"rsi_14":95.24,"sma_20":8103.0,"sma_60":6211.5,"sma_120":5140.08},{"date":"2026-05-18","open":18590,"high":18590,"low":18590,"close":18590,"volume":1662506,"rsi_14":96.82,"sma_20":8700.0,"sma_60":6442.08,"sma_120":5264.21},{"date":"2026-05-19","open":17060,"high":17200,"low":14740,"close":15640,"volume":10709165,"rsi_14":78.07,"sma_20":9140.5,"sma_60":6619.5,"sma_120":5364.21},{"date":"2026-05-20","open":15640,"high":16400,"low":13110,"close":14280,"volume":3533564,"rsi_14":71.91,"sma_20":9512.5,"sma_60":6773.83,"sma_120":5452.75},{"date":"2026-05-21","open":14810,"high":15440,"low":12760,"close":14790,"volume":5096818,"rsi_14":73.17,"sma_20":9912.5,"sma_60":6934.5,"sma_120":5546.71},{"date":"2026-05-22","open":15050,"high":16200,"low":14460,"close":15590,"volume":2132865,"rsi_14":74.71,"sma_20":10345.5,"sma_60":7102.5,"sma_120":5647.04},{"date":"2026-05-26","open":16190,"high":19950,"low":15810,"close":18170,"volume":4405046,"rsi_14":77.64,"sma_20":10900.5,"sma_60":7317.83,"sma_120":5769.38},{"date":"2026-05-27","open":19000,"high":19000,"low":17030,"close":17700,"volume":1975891,"rsi_14":75.18,"sma_20":11415.5,"sma_60":7519.67,"sma_120":5886.38},{"date":"2026-05-28","open":17700,"high":17810,"low":14860,"close":16320,"volume":1954281,"rsi_14":69.97,"sma_20":11865.5,"sma_60":7704.0,"sma_120":5990.42},{"date":"2026-05-29","open":16860,"high":16950,"low":15050,"close":15650,"volume":1195798,"rsi_14":67.0,"sma_20":12286.5,"sma_60":7881.5,"sma_120":6088.71},{"date":"2026-06-01","open":15600,"high":15600,"low":14150,"close":14700,"volume":1729228,"rsi_14":63.19,"sma_20":12664.5,"sma_60":8052.25,"sma_120":6179.83},{"date":"2026-06-02","open":14620,"high":16590,"low":13590,"close":16270,"volume":1790175,"rsi_14":65.86,"sma_20":13124.5,"sma_60":8240.75,"sma_120":6283.42},{"date":"2026-06-04","open":16990,"high":19480,"low":16640,"close":18860,"volume":3795803,"rsi_14":68.84,"sma_20":13698.0,"sma_60":8473.92,"sma_120":6408.17},{"date":"2026-06-05","open":17700,"high":17700,"low":15940,"close":15940,"volume":2033922,"rsi_14":59.38,"sma_20":14100.0,"sma_60":8663.17,"sma_120":6509.0},{"date":"2026-06-08","open":14000,"high":16300,"low":14000,"close":15470,"volume":1719497,"rsi_14":52.49,"sma_20":14470.5,"sma_60":8837.67,"sma_120":6605.79},{"date":"2026-06-09","open":16200,"high":16480,"low":14910,"close":15700,"volume":1291785,"rsi_14":42.57,"sma_20":14827.5,"sma_60":9014.67,"sma_120":6704.42},{"date":"2026-06-10","open":15250,"high":15800,"low":14580,"close":14980,"volume":1223361,"rsi_14":48.08,"sma_20":15122.0,"sma_60":9181.0,"sma_120":6796.75},{"date":"2026-06-11","open":14500,"high":15650,"low":14440,"close":15090,"volume":1108873,"rsi_14":52.54,"sma_20":15424.5,"sma_60":9349.58,"sma_120":6890.62},{"date":"2026-06-12","open":15850,"high":16440,"low":14750,"close":14960,"volume":1506536,"rsi_14":50.55,"sma_20":15700.0,"sma_60":9516.33,"sma_120":6983.62},{"date":"2026-06-15","open":15380,"high":16070,"low":15380,"close":15700,"volume":1047855,"rsi_14":50.35,"sma_20":15935.0,"sma_60":9693.33,"sma_120":7082.33},{"date":"2026-06-16","open":15810,"high":16150,"low":14610,"close":14960,"volume":1061750,"rsi_14":38.28,"sma_20":15968.0,"sma_60":9852.67,"sma_120":7174.58},{"date":"2026-06-17","open":14800,"high":15750,"low":14710,"close":15750,"volume":794906,"rsi_14":47.58,"sma_20":15505.5,"sma_60":10996.0,"sma_120":7833.92},{"date":"2026-06-18","open":15770,"high":16910,"low":15570,"close":15950,"volume":2011613,"rsi_14":48.56,"sma_20":15841.5,"sma_60":10203.83,"sma_120":7376.54},{"date":"2026-06-19","open":16100,"high":17150,"low":15100,"close":16480,"volume":2823161,"rsi_14":53.27,"sma_20":15951.5,"sma_60":10394.67,"sma_120":7482.83},{"date":"2026-06-22","open":16400,"high":17700,"low":15540,"close":16000,"volume":2065138,"rsi_14":55.32,"sma_20":16012.0,"sma_60":10574.67,"sma_120":7584.42},{"date":"2026-06-23","open":15950,"high":15950,"low":14350,"close":14350,"volume":1491839,"rsi_14":42.2,"sma_20":15950.0,"sma_60":10721.0,"sma_120":7672.25},{"date":"2026-06-24","open":14350,"high":14870,"low":12025,"close":12880,"volume":4031844,"rsi_14":23.26,"sma_20":15685.5,"sma_60":10848.33,"sma_120":7747.92},{"date":"2026-06-25","open":13580,"high":14140,"low":12490,"close":12740,"volume":1728205,"rsi_14":30.95,"sma_20":15437.5,"sma_60":10973.33,"sma_120":7822.58},{"date":"2026-06-26","open":12450,"high":12560,"low":11700,"close":12000,"volume":1766248,"rsi_14":29.99,"sma_20":15221.5,"sma_60":11089.33,"sma_120":7891.29},{"date":"2026-06-29","open":11890,"high":12320,"low":11600,"close":11940,"volume":1109110,"rsi_14":27.88,"sma_20":15036.0,"sma_60":11206.17,"sma_120":7960.29},{"date":"2026-06-30","open":11960,"high":12360,"low":11600,"close":12350,"volume":1007786,"rsi_14":33.94,"sma_20":14918.5,"sma_60":11324.33,"sma_120":8028.62},{"date":"2026-07-01","open":12420,"high":12440,"low":11610,"close":11940,"volume":1311550,"rsi_14":31.45,"sma_20":14702.0,"sma_60":11440.67,"sma_120":8095.04},{"date":"2026-07-02","open":11410,"high":11450,"low":10390,"close":10620,"volume":1945810,"rsi_14":27.58,"sma_20":14290.0,"sma_60":11532.83,"sma_120":8148.25},{"date":"2026-07-03","open":10620,"high":11340,"low":10140,"close":11080,"volume":1767066,"rsi_14":25.43,"sma_20":14047.0,"sma_60":11632.83,"sma_120":8206.33},{"date":"2026-07-06","open":11080,"high":11400,"low":10290,"close":11250,"volume":960547,"rsi_14":28.99,"sma_20":13836.0,"sma_60":11734.0,"sma_120":8265.38},{"date":"2026-07-07","open":11000,"high":11370,"low":10180,"close":10630,"volume":872526,"rsi_14":20.44,"sma_20":13582.5,"sma_60":11814.0,"sma_120":8320.42},{"date":"2026-07-08","open":10400,"high":11250,"low":10110,"close":10900,"volume":1417448,"rsi_14":21.08,"sma_20":13378.5,"sma_60":11900.17,"sma_120":8377.88},{"date":"2026-07-09","open":11210,"high":11700,"low":10790,"close":11100,"volume":1123415,"rsi_14":17.98,"sma_20":13179.0,"sma_60":11979.0,"sma_120":8437.12},{"date":"2026-07-10","open":11350,"high":12100,"low":11020,"close":11840,"volume":1120775,"rsi_14":25.98,"sma_20":13023.0,"sma_60":12072.5,"sma_120":8502.33},{"date":"2026-07-13","open":11780,"high":11950,"low":10250,"close":10490,"volume":1085063,"rsi_14":26.91,"sma_20":12762.5,"sma_60":12138.5,"sma_120":8554.79},{"date":"2026-07-14","open":10500,"high":10750,"low":9850,"close":10540,"volume":1138545,"rsi_14":33.14,"sma_20":12541.5,"sma_60":12204.17,"sma_120":8609.08},{"date":"2026-07-15","open":10900,"high":11260,"low":10850,"close":11180,"volume":650238,"rsi_14":39.52,"sma_20":12313.0,"sma_60":12279.67,"sma_120":8668.88},{"date":"2026-07-16","open":10740,"high":10740,"low":10140,"close":10570,"volume":604830,"rsi_14":40.22,"sma_20":12044.0,"sma_60":12342.0,"sma_120":8723.75},{"date":"2026-07-20","open":10340,"high":10650,"low":10010,"close":10300,"volume":600414,"rsi_14":39.1,"sma_20":11735.0,"sma_60":12399.67,"sma_120":8775.75},{"date":"2026-07-21","open":10170,"high":10590,"low":10100,"close":10500,"volume":494546,"rsi_14":37.35,"sma_20":11460.0,"sma_60":12461.5,"sma_120":8828.54},{"date":"2026-07-22","open":10990,"high":11090,"low":10500,"close":10500,"volume":534309,"rsi_14":39.57,"sma_20":11267.5,"sma_60":12521.0,"sma_120":8879.58},{"date":"2026-07-23","open":10600,"high":10950,"low":10420,"close":10940,"volume":575957,"rsi_14":52.66,"sma_20":11170.5,"sma_60":12585.5,"sma_120":8934.42},{"date":"2026-07-24","open":10800,"high":10800,"low":10000,"close":10000,"volume":715203,"rsi_14":41.69,"sma_20":11033.5,"sma_60":12628.83,"sma_120":8981.08},{"date":"2026-07-27","open":10130,"high":10280,"low":9370,"close":10130,"volume":601825,"rsi_14":41.33,"sma_20":10940.0,"sma_60":12675.67,"sma_120":9027.33},{"date":"2026-07-28","open":9650,"high":9650,"low":8900,"close":8920,"volume":1191410,"rsi_14":37.87,"sma_20":10789.0,"sma_60":12703.83,"sma_120":9063.67},{"date":"2026-07-29","open":9000,"high":9270,"low":7280,"close":7980,"volume":2079828,"rsi_14":31.09,"sma_20":10570.5,"sma_60":12717.83,"sma_120":9091.88},{"date":"2026-07-30","open":7750,"high":8180,"low":7460,"close":7550,"volume":1196867,"rsi_14":27.67,"sma_20":10351.0,"sma_60":12725.83,"sma_120":9116.46},{"date":"2026-07-31","open":8450,"high":9060,"low":8100,"close":9010,"volume":1538190,"rsi_14":33.68,"sma_20":10270.5,"sma_60":12752.83,"sma_120":9153.5},{"date":"2026-08-03","open":8680,"high":9130,"low":8600,"close":8810,"volume":592615,"rsi_14":38.83,"sma_20":10157.0,"sma_60":12768.0,"sma_120":9186.21},{"date":"2026-08-04","open":8900,"high":9090,"low":8600,"close":8930,"volume":679742,"rsi_14":39.39,"sma_20":10041.0,"sma_60":12782.5,"sma_120":9220.21},{"date":"2026-08-05","open":9400,"high":10160,"low":9190,"close":10070,"volume":1066062,"rsi_14":43.14,"sma_20":10013.0,"sma_60":12807.67,"sma_120":9266.04},{"date":"2026-08-06","open":9790,"high":10190,"low":9450,"close":10060,"volume":914913,"rsi_14":46.6,"sma_20":9971.0,"sma_60":12823.83,"sma_120":9311.79},{"date":"2026-08-07","open":10100,"high":10350,"low":9740,"close":10020,"volume":629086,"rsi_14":48.07,"sma_20":9917.0,"sma_60":12840.17,"sma_120":9355.04},{"date":"2026-08-10","open":10270,"high":11270,"low":10150,"close":11110,"volume":1324858,"rsi_14":53.74,"sma_20":9880.5,"sma_60":12867.83,"sma_120":9408.21},{"date":"2026-08-11","open":10830,"high":11120,"low":10670,"close":10960,"volume":660502,"rsi_14":52.77,"sma_20":9904.0,"sma_60":12867.17,"sma_120":9459.75},{"date":"2026-08-12","open":11100,"high":11900,"low":10840,"close":11740,"volume":1085245,"rsi_14":54.63,"sma_20":9964.0,"sma_60":12824.5,"sma_120":9518.0},{"date":"2026-08-13","open":12000,"high":12020,"low":9140,"close":9690,"volume":2121218,"rsi_14":48.41,"sma_20":9889.5,"sma_60":12676.17,"sma_120":9559.12},{"date":"2026-08-14","open":9830,"high":10410,"low":9500,"close":9900,"volume":1518563,"rsi_14":48.83,"sma_20":9856.0,"sma_60":12580.5,"sma_120":9600.0},{"date":"2026-08-18","open":8450,"high":8730,"low":7900,"close":8100,"volume":2738212,"rsi_14":46.07,"sma_20":9746.0,"sma_60":12477.5,"sma_120":9625.67},{"date":"2026-08-19","open":7690,"high":8050,"low":7500,"close":7680,"volume":948115,"rsi_14":48.48,"sma_20":9605.0,"sma_60":12359.0,"sma_120":9646.75},{"date":"2026-08-20","open":7900,"high":8140,"low":7740,"close":8140,"volume":509713,"rsi_14":52.97,"sma_20":9487.0,"sma_60":12234.83,"sma_120":9668.67},{"date":"2026-08-21","open":7990,"high":8050,"low":7800,"close":7850,"volume":395025,"rsi_14":43.38,"sma_20":9332.5,"sma_60":12062.83,"sma_120":9690.33},{"date":"2026-08-24","open":7880,"high":7920,"low":7640,"close":7790,"volume":307432,"rsi_14":44.08,"sma_20":9222.0,"sma_60":11897.67,"sma_120":9708.67},{"date":"2026-08-25","open":7660,"high":8120,"low":7490,"close":8110,"volume":221306,"rsi_14":45.35,"sma_20":9121.0,"sma_60":11760.83,"sma_120":9732.42},{"date":"2026-08-26","open":8110,"high":8140,"low":7940,"close":8140,"volume":217153,"rsi_14":37.48,"sma_20":9082.0,"sma_60":11635.67,"sma_120":9758.58},{"date":"2026-08-27","open":8270,"high":8380,"low":7980,"close":8060,"volume":379998,"rsi_14":37.15,"sma_20":9086.0,"sma_60":11525.0,"sma_120":9788.62},{"date":"2026-08-28","open":7980,"high":8260,"low":7980,"close":8150,"volume":381964,"rsi_14":38.06,"sma_20":9116.0,"sma_60":11389.67,"sma_120":9815.21},{"date":"2026-08-31","open":8070,"high":8150,"low":7820,"close":8100,"volume":352301,"rsi_14":27.84,"sma_20":9070.5,"sma_60":11210.33,"sma_120":9842.12},{"date":"2026-09-01","open":8100,"high":8150,"low":7870,"close":8100,"volume":424532,"rsi_14":28.46,"sma_20":9035.0,"sma_60":11079.67,"sma_120":9871.42},{"date":"2026-09-02","open":7990,"high":8060,"low":7830,"close":7890,"volume":316772,"rsi_14":18.29,"sma_20":8983.0,"sma_60":10953.33,"sma_120":9895.5},{"date":"2026-09-03","open":7930,"high":7990,"low":7540,"close":7720,"volume":579668,"rsi_14":26.49,"sma_20":8865.5,"sma_60":10820.33,"sma_120":9917.5},{"date":"2026-09-04","open":7740,"high":8010,"low":7730,"close":7970,"volume":275085,"rsi_14":27.19,"sma_20":8761.0,"sma_60":10703.5,"sma_120":9942.25},{"date":"2026-09-07","open":8150,"high":8170,"low":7950,"close":8040,"volume":551720,"rsi_14":48.8,"sma_20":8662.0,"sma_60":10586.0,"sma_120":9967.79},{"date":"2026-09-08","open":8080,"high":8100,"low":7880,"close":7910,"volume":516230,"rsi_14":55.2,"sma_20":8502.0,"sma_60":10468.5,"sma_120":9992.42},{"date":"2026-09-09","open":7920,"high":8130,"low":7920,"close":8050,"volume":300759,"rsi_14":47.62,"sma_20":8356.5,"sma_60":10341.0,"sma_120":10017.17},{"date":"2026-09-10","open":8060,"high":8130,"low":7900,"close":8120,"volume":335116,"rsi_14":58.08,"sma_20":8175.5,"sma_60":10227.0,"sma_120":10039.83},{"date":"2026-09-11","open":7950,"high":8130,"low":7910,"close":8120,"volume":240248,"rsi_14":60.25,"sma_20":8097.0,"sma_60":10099.83,"sma_120":10063.17},{"date":"2026-09-14","open":8050,"high":8100,"low":7750,"close":7850,"volume":277941,"rsi_14":41.67,"sma_20":7994.5,"sma_60":9964.83,"sma_120":10084.33},{"date":"2026-09-15","open":7860,"high":8010,"low":7750,"close":7880,"volume":198631,"rsi_14":41.67,"sma_20":7983.5,"sma_60":9821.5,"sma_120":10108.08},{"date":"2026-09-16","open":7880,"high":7950,"low":7770,"close":7920,"volume":168534,"rsi_14":45.39,"sma_20":7995.5,"sma_60":9686.83,"sma_120":10130.75},{"date":"2026-09-17","open":8080,"high":8600,"low":7940,"close":8300,"volume":518054,"rsi_14":54.14,"sma_20":8003.5,"sma_60":9586.0,"sma_120":10153.5},{"date":"2026-09-18","open":8350,"high":8490,"low":8250,"close":8340,"volume":430445,"rsi_14":56.67,"sma_20":8028.0,"sma_60":9510.33,"sma_120":10179.33},{"date":"2026-09-21","open":8420,"high":8420,"low":8180,"close":8330,"volume":347745,"rsi_14":56.35,"sma_20":8055.0,"sma_60":9436.83,"sma_120":10205.08},{"date":"2026-09-22","open":8400,"high":8530,"low":8160,"close":8280,"volume":575845,"rsi_14":61.82,"sma_20":8063.5,"sma_60":9374.83,"sma_120":10232.08},{"date":"2026-09-23","open":8350,"high":8400,"low":8090,"close":8250,"volume":369207,"rsi_14":67.55,"sma_20":8069.0,"sma_60":9313.33,"sma_120":10259.75},{"date":"2026-09-28","open":8270,"high":8700,"low":8230,"close":8420,"volume":521831,"rsi_14":65.73,"sma_20":8087.0,"sma_60":9247.83,"sma_120":10286.08},{"date":"2026-09-29","open":8280,"high":8520,"low":8250,"close":8480,"volume":305354,"rsi_14":65.49,"sma_20":8103.5,"sma_60":9190.17,"sma_120":10315.42},{"date":"2026-09-30","open":8450,"high":8610,"low":8260,"close":8350,"volume":335268,"rsi_14":65.49,"sma_20":8116.0,"sma_60":9152.33,"sma_120":10342.58},{"date":"2026-10-01","open":8330,"high":8860,"low":8270,"close":8840,"volume":529973,"rsi_14":72.32,"sma_20":8153.0,"sma_60":9115.0,"sma_120":10373.92},{"date":"2026-10-02","open":8810,"high":9000,"low":8720,"close":8830,"volume":445284,"rsi_14":70.76,"sma_20":8200.0,"sma_60":9074.67,"sma_120":10404.33},{"date":"2026-10-06","open":8980,"high":9010,"low":8810,"close":8920,"volume":376401,"rsi_14":72.22,"sma_20":8260.0,"sma_60":9046.17,"sma_120":10430.08},{"date":"2026-10-07","open":8890,"high":8890,"low":8500,"close":8570,"volume":366228,"rsi_14":69.15,"sma_20":8290.0,"sma_60":9007.33,"sma_120":10453.75},{"date":"2026-10-08","open":8610,"high":8670,"low":8410,"close":8600,"volume":272312,"rsi_14":69.15,"sma_20":8318.0,"sma_60":8965.67,"sma_120":10472.33},{"date":"2026-10-12","open":8460,"high":8570,"low":8110,"close":8220,"volume":462088,"rsi_14":56.76,"sma_20":8333.5,"sma_60":8905.33,"sma_120":10488.92},{"date":"2026-10-13","open":8090,"high":8150,"low":7730,"close":8000,"volume":635019,"rsi_14":42.72,"sma_20":8331.0,"sma_60":8863.83,"sma_120":10501.17},{"date":"2026-10-14","open":7930,"high":8200,"low":7730,"close":7920,"volume":358530,"rsi_14":40.0,"sma_20":8321.0,"sma_60":8820.17,"sma_120":10512.17},{"date":"2026-10-15","open":7490,"high":7530,"low":7080,"close":7100,"volume":763394,"rsi_14":28.87,"sma_20":8270.0,"sma_60":8752.17,"sma_120":10515.92},{"date":"2026-10-16","open":7280,"high":7520,"low":7230,"close":7420,"volume":310132,"rsi_14":36.48,"sma_20":8248.5,"sma_60":8699.67,"sma_120":10520.83},{"date":"2026-10-19","open":7100,"high":7400,"low":7060,"close":7390,"volume":451229,"rsi_14":36.48,"sma_20":8224.0,"sma_60":8651.17,"sma_120":10525.42},{"date":"2026-10-20","open":7230,"high":7240,"low":6750,"close":6800,"volume":662737,"rsi_14":27.5,"sma_20":8168.0,"sma_60":8589.5,"sma_120":10525.5},{"date":"2026-10-21","open":7000,"high":7180,"low":6940,"close":7060,"volume":475156,"rsi_14":31.32,"sma_20":8106.0,"sma_60":8532.17,"sma_120":10526.58},{"date":"2026-10-22","open":6970,"high":7150,"low":6720,"close":6850,"volume":357131,"rsi_14":30.67,"sma_20":8031.5,"sma_60":8464.0,"sma_120":10524.75},{"date":"2026-10-23","open":6476,"high":6830,"low":6282,"close":6830,"volume":446118}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3965.589462067512,"pbr":0.82,"per":1.72,"roa":4.52,"roe":12.62,"grade":"B","comment":"PER 1.73배, ROE 12.62%","revenue":6450062167305.0,"analysis":"PER 1.7배입니다. ROE 12.6%입니다. 시가총액 6870.00억. 매출 6.45조, 영업이익 5470.56억.","eps_basis":"TTM","debt_ratio":1.7891517016062908,"market_cap":683000000000,"net_income":396424858667.0,"total_debt":1490849289264.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.41,"total_assets":2324120882682.0,"total_equity":833271593418.0,"profit_margin":6.15,"revenue_basis":"TTM","dividend_yield":3.32,"net_income_basis":"TTM","operating_income":547056358579.0,"operating_margin":8.48,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6830.0,"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":1790.0},{"date":"2016-10-25","close":1775.0},{"date":"2016-10-26","close":1735.0},{"date":"2016-10-27","close":1770.0},{"date":"2016-10-28","close":1745.0},{"date":"2016-10-31","close":1680.0},{"date":"2016-11-01","close":1695.0},{"date":"2016-11-02","close":1585.0},{"date":"2016-11-03","close":1600.0},{"date":"2016-11-04","close":1630.0},{"date":"2016-11-07","close":1650.0},{"date":"2016-11-08","close":1645.0},{"date":"2016-11-09","close":1590.0},{"date":"2016-11-10","close":1625.0},{"date":"2016-11-11","close":1620.0},{"date":"2016-11-14","close":1595.0},{"date":"2016-11-15","close":1580.0},{"date":"2016-11-16","close":1620.0},{"date":"2016-11-17","close":1645.0},{"date":"2016-11-18","close":1575.0},{"date":"2016-11-21","close":1550.0},{"date":"2016-11-22","close":1600.0},{"date":"2016-11-23","close":1600.0},{"date":"2016-11-24","close":1600.0},{"date":"2016-11-25","close":1590.0},{"date":"2016-11-28","close":1600.0},{"date":"2016-11-29","close":1620.0},{"date":"2016-11-30","close":1635.0},{"date":"2016-12-01","close":1675.0},{"date":"2016-12-02","close":1640.0},{"date":"2016-12-05","close":1590.0},{"date":"2016-12-06","close":1610.0},{"date":"2016-12-07","close":1575.0},{"date":"2016-12-08","close":1575.0},{"date":"2016-12-09","close":1590.0},{"date":"2016-12-12","close":1630.0},{"date":"2016-12-13","close":1640.0},{"date":"2016-12-14","close":1665.0},{"date":"2016-12-15","close":1675.0},{"date":"2016-12-16","close":1650.0},{"date":"2016-12-19","close":1760.0},{"date":"2016-12-20","close":1725.0},{"date":"2016-12-21","close":1790.0},{"date":"2016-12-22","close":1755.0},{"date":"2016-12-23","close":1745.0},{"date":"2016-12-26","close":1725.0},{"date":"2016-12-27","close":1765.0},{"date":"2016-12-28","close":1765.0},{"date":"2016-12-29","close":1765.0},{"date":"2017-01-02","close":1730.0},{"date":"2017-01-03","close":1785.0},{"date":"2017-01-04","close":1795.0},{"date":"2017-01-05","close":1775.0},{"date":"2017-01-06","close":1790.0},{"date":"2017-01-09","close":1815.0},{"date":"2017-01-10","close":1950.0},{"date":"2017-01-11","close":1940.0},{"date":"2017-01-12","close":1930.0},{"date":"2017-01-13","close":2025.0},{"date":"2017-01-16","close":1980.0},{"date":"2017-01-17","close":1990.0},{"date":"2017-01-18","close":1990.0},{"date":"2017-01-19","close":1920.0},{"date":"2017-01-20","close":1890.0},{"date":"2017-01-23","close":1880.0},{"date":"2017-01-24","close":1915.0},{"date":"2017-01-25","close":1920.0},{"date":"2017-01-26","close":1950.0},{"date":"2017-01-31","close":1945.0},{"date":"2017-02-01","close":1940.0},{"date":"2017-02-02","close":1875.0},{"date":"2017-02-03","close":1910.0},{"date":"2017-02-06","close":1910.0},{"date":"2017-02-07","close":1915.0},{"date":"2017-02-08","close":1895.0},{"date":"2017-02-09","close":1940.0},{"date":"2017-02-10","close":1930.0},{"date":"2017-02-13","close":1870.0},{"date":"2017-02-14","close":1870.0},{"date":"2017-02-15","close":1895.0},{"date":"2017-02-16","close":1930.0},{"date":"2017-02-17","close":1915.0},{"date":"2017-02-20","close":1905.0},{"date":"2017-02-21","close":1940.0},{"date":"2017-02-22","close":1935.0},{"date":"2017-02-23","close":1900.0},{"date":"2017-02-24","close":1860.0},{"date":"2017-02-27","close":1825.0},{"date":"2017-02-28","close":1815.0},{"date":"2017-03-02","close":1890.0},{"date":"2017-03-03","close":1890.0},{"date":"2017-03-06","close":1940.0},{"date":"2017-03-07","close":1895.0},{"date":"2017-03-08","close":1930.0},{"date":"2017-03-09","close":2000.0},{"date":"2017-03-10","close":2030.0},{"date":"2017-03-13","close":2250.0},{"date":"2017-03-14","close":2125.0},{"date":"2017-03-15","close":2050.0},{"date":"2017-03-16","close":2075.0},{"date":"2017-03-17","close":2110.0},{"date":"2017-03-20","close":2045.0},{"date":"2017-03-21","close":2075.0},{"date":"2017-03-22","close":2030.0},{"date":"2017-03-23","close":1965.0},{"date":"2017-03-24","close":2010.0},{"date":"2017-03-27","close":2075.0},{"date":"2017-03-28","close":2035.0},{"date":"2017-03-29","close":2055.0},{"date":"2017-03-30","close":2060.0},{"date":"2017-03-31","close":2020.0},{"date":"2017-04-03","close":2065.0},{"date":"2017-04-04","close":2100.0},{"date":"2017-04-05","close":2110.0},{"date":"2017-04-06","close":2075.0},{"date":"2017-04-07","close":2060.0},{"date":"2017-04-10","close":1985.0},{"date":"2017-04-11","close":1970.0},{"date":"2017-04-12","close":2020.0},{"date":"2017-04-13","close":1990.0},{"date":"2017-04-14","close":2000.0},{"date":"2017-04-17","close":2065.0},{"date":"2017-04-18","close":2070.0},{"date":"2017-04-19","close":2090.0},{"date":"2017-04-20","close":2090.0},{"date":"2017-04-21","close":2075.0},{"date":"2017-04-24","close":2010.0},{"date":"2017-04-25","close":2070.0},{"date":"2017-04-26","close":2070.0},{"date":"2017-04-27","close":2150.0},{"date":"2017-04-28","close":2170.0},{"date":"2017-05-02","close":2200.0},{"date":"2017-05-04","close":2355.0},{"date":"2017-05-08","close":2385.0},{"date":"2017-05-10","close":2340.0},{"date":"2017-05-11","close":2420.0},{"date":"2017-05-12","close":2445.0},{"date":"2017-05-15","close":2330.0},{"date":"2017-05-16","close":2355.0},{"date":"2017-05-17","close":2420.0},{"date":"2017-05-18","close":2485.0},{"date":"2017-05-19","close":2425.0},{"date":"2017-05-22","close":2450.0},{"date":"2017-05-23","close":2430.0},{"date":"2017-05-24","close":2375.0},{"date":"2017-05-25","close":2370.0},{"date":"2017-05-26","close":2415.0},{"date":"2017-05-29","close":2380.0},{"date":"2017-05-30","close":2425.0},{"date":"2017-05-31","close":2360.0},{"date":"2017-06-01","close":2250.0},{"date":"2017-06-02","close":2255.0},{"date":"2017-06-05","close":2200.0},{"date":"2017-06-07","close":2205.0},{"date":"2017-06-08","close":2265.0},{"date":"2017-06-09","close":2265.0},{"date":"2017-06-12","close":2240.0},{"date":"2017-06-13","close":2210.0},{"date":"2017-06-14","close":2195.0},{"date":"2017-06-15","close":2130.0},{"date":"2017-06-16","close":2160.0},{"date":"2017-06-19","close":2160.0},{"date":"2017-06-20","close":2125.0},{"date":"2017-06-21","close":2100.0},{"date":"2017-06-22","close":2135.0},{"date":"2017-06-23","close":2150.0},{"date":"2017-06-26","close":2175.0},{"date":"2017-06-27","close":2320.0},{"date":"2017-06-28","close":2305.0},{"date":"2017-06-29","close":2290.0},{"date":"2017-06-30","close":2235.0},{"date":"2017-07-03","close":2175.0},{"date":"2017-07-04","close":2170.0},{"date":"2017-07-05","close":2210.0},{"date":"2017-07-06","close":2300.0},{"date":"2017-07-07","close":2345.0},{"date":"2017-07-10","close":2360.0},{"date":"2017-07-11","close":2395.0},{"date":"2017-07-12","close":2290.0},{"date":"2017-07-13","close":2360.0},{"date":"2017-07-14","close":2300.0},{"date":"2017-07-17","close":2305.0},{"date":"2017-07-18","close":2345.0},{"date":"2017-07-19","close":2435.0},{"date":"2017-07-20","close":2420.0},{"date":"2017-07-21","close":2440.0},{"date":"2017-07-24","close":2395.0},{"date":"2017-07-25","close":2385.0},{"date":"2017-07-26","close":2315.0},{"date":"2017-07-27","close":2360.0},{"date":"2017-07-28","close":2235.0},{"date":"2017-07-31","close":2245.0},{"date":"2017-08-01","close":2235.0},{"date":"2017-08-02","close":2255.0},{"date":"2017-08-03","close":2115.0},{"date":"2017-08-04","close":2120.0},{"date":"2017-08-07","close":2085.0},{"date":"2017-08-08","close":2085.0},{"date":"2017-08-09","close":2035.0},{"date":"2017-08-10","close":2040.0},{"date":"2017-08-11","close":1990.0},{"date":"2017-08-14","close":2025.0},{"date":"2017-08-16","close":2030.0},{"date":"2017-08-17","close":2035.0},{"date":"2017-08-18","close":2025.0},{"date":"2017-08-21","close":1990.0},{"date":"2017-08-22","close":2025.0},{"date":"2017-08-23","close":2005.0},{"date":"2017-08-24","close":1985.0},{"date":"2017-08-25","close":2010.0},{"date":"2017-08-28","close":2015.0},{"date":"2017-08-29","close":2010.0},{"date":"2017-08-30","close":1985.0},{"date":"2017-08-31","close":1990.0},{"date":"2017-09-01","close":2000.0},{"date":"2017-09-04","close":1970.0},{"date":"2017-09-05","close":1950.0},{"date":"2017-09-06","close":1955.0},{"date":"2017-09-07","close":1990.0},{"date":"2017-09-08","close":2020.0},{"date":"2017-09-11","close":2065.0},{"date":"2017-09-12","close":2060.0},{"date":"2017-09-13","close":2110.0},{"date":"2017-09-14","close":2115.0},{"date":"2017-09-15","close":2070.0},{"date":"2017-09-18","close":2135.0},{"date":"2017-09-19","close":2190.0},{"date":"2017-09-20","close":2145.0},{"date":"2017-09-21","close":2130.0},{"date":"2017-09-22","close":2040.0},{"date":"2017-09-25","close":2040.0},{"date":"2017-09-26","close":2075.0},{"date":"2017-09-27","close":2115.0},{"date":"2017-09-28","close":2085.0},{"date":"2017-09-29","close":2105.0},{"date":"2017-10-10","close":2135.0},{"date":"2017-10-11","close":2150.0},{"date":"2017-10-12","close":2245.0},{"date":"2017-10-13","close":2230.0},{"date":"2017-10-16","close":2105.0},{"date":"2017-10-17","close":2140.0},{"date":"2017-10-18","close":2110.0},{"date":"2017-10-19","close":2090.0},{"date":"2017-10-20","close":2090.0},{"date":"2017-10-23","close":2070.0},{"date":"2017-10-24","close":2145.0},{"date":"2017-10-25","close":2120.0},{"date":"2017-10-26","close":2075.0},{"date":"2017-10-27","close":2070.0},{"date":"2017-10-30","close":2045.0},{"date":"2017-10-31","close":2060.0},{"date":"2017-11-01","close":2095.0},{"date":"2017-11-02","close":2085.0},{"date":"2017-11-03","close":2085.0},{"date":"2017-11-06","close":2070.0},{"date":"2017-11-07","close":2080.0},{"date":"2017-11-08","close":2100.0},{"date":"2017-11-09","close":2115.0},{"date":"2017-11-10","close":2130.0},{"date":"2017-11-13","close":2130.0},{"date":"2017-11-14","close":2120.0},{"date":"2017-11-15","close":2065.0},{"date":"2017-11-16","close":2120.0},{"date":"2017-11-17","close":2130.0},{"date":"2017-11-20","close":2200.0},{"date":"2017-11-21","close":2190.0},{"date":"2017-11-22","close":2195.0},{"date":"2017-11-23","close":2190.0},{"date":"2017-11-24","close":2215.0},{"date":"2017-11-27","close":2220.0},{"date":"2017-11-28","close":2170.0},{"date":"2017-11-29","close":2210.0},{"date":"2017-11-30","close":2125.0},{"date":"2017-12-01","close":2145.0},{"date":"2017-12-04","close":2100.0},{"date":"2017-12-05","close":2135.0},{"date":"2017-12-06","close":2100.0},{"date":"2017-12-07","close":2060.0},{"date":"2017-12-08","close":2030.0},{"date":"2017-12-11","close":2080.0},{"date":"2017-12-12","close":2065.0},{"date":"2017-12-13","close":2055.0},{"date":"2017-12-14","close":2070.0},{"date":"2017-12-15","close":2045.0},{"date":"2017-12-18","close":2030.0},{"date":"2017-12-19","close":2010.0},{"date":"2017-12-20","close":2010.0},{"date":"2017-12-21","close":2005.0},{"date":"2017-12-22","close":2020.0},{"date":"2017-12-26","close":2075.0},{"date":"2017-12-27","close":1985.0},{"date":"2017-12-28","close":1965.0},{"date":"2018-01-02","close":1136.1469},{"date":"2018-01-03","close":1144.9542},{"date":"2018-01-04","close":1144.9542},{"date":"2018-01-05","close":1150.8258},{"date":"2018-01-08","close":1139.0825},{"date":"2018-01-09","close":1124.4037},{"date":"2018-01-10","close":1124.4037},{"date":"2018-01-11","close":1133.2111},{"date":"2018-01-12","close":1092.1101},{"date":"2018-01-15","close":1103.8531},{"date":"2018-01-16","close":1106.7891},{"date":"2018-01-17","close":1092.1101},{"date":"2018-01-18","close":1118.5322},{"date":"2018-01-19","close":1147.89},{"date":"2018-01-22","close":1142.0183},{"date":"2018-01-23","close":1150.8258},{"date":"2018-01-24","close":1144.9542},{"date":"2018-01-25","close":1171.3761},{"date":"2018-01-26","close":1183.1194},{"date":"2018-01-29","close":1177.2478},{"date":"2018-01-30","close":1162.569},{"date":"2018-01-31","close":1165.5046},{"date":"2018-02-01","close":1183.1194},{"date":"2018-02-02","close":1165.5046},{"date":"2018-02-05","close":1133.2111},{"date":"2018-02-06","close":1106.7891},{"date":"2018-02-07","close":1095.0459},{"date":"2018-02-08","close":1115.5964},{"date":"2018-02-09","close":1083.3027},{"date":"2018-02-12","close":1086.2386},{"date":"2018-02-13","close":1080.3671},{"date":"2018-02-14","close":1080.3671},{"date":"2018-02-19","close":1095.0459},{"date":"2018-02-20","close":1095.0459},{"date":"2018-02-21","close":1115.5964},{"date":"2018-02-22","close":1100.9175},{"date":"2018-02-23","close":1097.9816},{"date":"2018-02-26","close":1092.1101},{"date":"2018-02-27","close":1103.8531},{"date":"2018-02-28","close":1092.1101},{"date":"2018-03-02","close":1074.4955},{"date":"2018-03-05","close":1065.6881},{"date":"2018-03-06","close":1068.6238},{"date":"2018-03-07","close":1056.8807},{"date":"2018-03-08","close":1077.4312},{"date":"2018-03-09","close":1086.2386},{"date":"2018-03-12","close":1089.1743},{"date":"2018-03-13","close":1089.1743},{"date":"2018-03-14","close":1095.0459},{"date":"2018-03-15","close":1095.0459},{"date":"2018-03-16","close":1112.6606},{"date":"2018-03-19","close":1147.89},{"date":"2018-03-20","close":1142.0183},{"date":"2018-03-21","close":1144.9542},{"date":"2018-03-22","close":1136.1469},{"date":"2018-03-23","close":1097.9816},{"date":"2018-03-26","close":1130.2753},{"date":"2018-03-27","close":1130.2753},{"date":"2018-03-28","close":1121.4679},{"date":"2018-03-29","close":1118.5322},{"date":"2018-03-30","close":1136.1469},{"date":"2018-04-02","close":1127.3395},{"date":"2018-04-03","close":1133.2111},{"date":"2018-04-04","close":1109.7249},{"date":"2018-04-05","close":1136.1469},{"date":"2018-04-06","close":1171.3761},{"date":"2018-04-09","close":1174.3119},{"date":"2018-04-10","close":1177.2478},{"date":"2018-04-11","close":1165.5046},{"date":"2018-04-12","close":1177.2478},{"date":"2018-04-13","close":1171.3761},{"date":"2018-04-16","close":1165.5046},{"date":"2018-04-17","close":1180.1836},{"date":"2018-04-18","close":1180.1836},{"date":"2018-04-19","close":1168.4403},{"date":"2018-04-20","close":1165.5046},{"date":"2018-04-23","close":1188.9908},{"date":"2018-04-24","close":1174.3119},{"date":"2018-04-25","close":1183.1194},{"date":"2018-04-26","close":1194.8624},{"date":"2018-04-27","close":1194.8624},{"date":"2018-04-30","close":1165.5046},{"date":"2018-05-02","close":1165.5046},{"date":"2018-05-03","close":1180.1836},{"date":"2018-05-04","close":1174.3119},{"date":"2018-05-08","close":1168.4403},{"date":"2018-05-09","close":1194.8624},{"date":"2018-05-10","close":1197.7981},{"date":"2018-05-11","close":1262.3853},{"date":"2018-05-14","close":1274.1284},{"date":"2018-05-15","close":1277.0642},{"date":"2018-05-16","close":1253.5781},{"date":"2018-05-17","close":1238.8992},{"date":"2018-05-18","close":1238.8992},{"date":"2018-05-21","close":1235.9633},{"date":"2018-05-23","close":1241.835},{"date":"2018-05-24","close":1268.2568},{"date":"2018-05-25","close":1221.2843},{"date":"2018-05-28","close":1230.0918},{"date":"2018-05-29","close":1259.4496},{"date":"2018-05-30","close":1247.7065},{"date":"2018-05-31","close":1233.0275},{"date":"2018-06-01","close":1253.5781},{"date":"2018-06-04","close":1241.835},{"date":"2018-06-05","close":1247.7065},{"date":"2018-06-07","close":1259.4496},{"date":"2018-06-08","close":1256.5139},{"date":"2018-06-11","close":1233.0275},{"date":"2018-06-12","close":1209.5413},{"date":"2018-06-14","close":1215.4131},{"date":"2018-06-15","close":1218.3486},{"date":"2018-06-18","close":1168.4403},{"date":"2018-06-19","close":1130.2753},{"date":"2018-06-20","close":1159.6332},{"date":"2018-06-21","close":1136.1469},{"date":"2018-06-22","close":1124.4037},{"date":"2018-06-25","close":1127.3395},{"date":"2018-06-26","close":1115.5964},{"date":"2018-06-27","close":1095.0459},{"date":"2018-06-28","close":1077.4312},{"date":"2018-06-29","close":1065.6881},{"date":"2018-07-02","close":1051.0093},{"date":"2018-07-03","close":1083.3027},{"date":"2018-07-04","close":1074.4955},{"date":"2018-07-05","close":1062.7524},{"date":"2018-07-06","close":1074.4955},{"date":"2018-07-09","close":1056.8807},{"date":"2018-07-10","close":1097.9816},{"date":"2018-07-11","close":1077.4312},{"date":"2018-07-12","close":1097.9816},{"date":"2018-07-13","close":1097.9816},{"date":"2018-07-16","close":1097.9816},{"date":"2018-07-17","close":1092.1101},{"date":"2018-07-18","close":1083.3027},{"date":"2018-07-19","close":1062.7524},{"date":"2018-07-20","close":1062.7524},{"date":"2018-07-23","close":1039.2661},{"date":"2018-07-24","close":1048.0735},{"date":"2018-07-25","close":1048.0735},{"date":"2018-07-26","close":1068.6238},{"date":"2018-07-27","close":1077.4312},{"date":"2018-07-30","close":1068.6238},{"date":"2018-07-31","close":1065.6881},{"date":"2018-08-01","close":1065.6881},{"date":"2018-08-02","close":1068.6238},{"date":"2018-08-03","close":1083.3027},{"date":"2018-08-06","close":1083.3027},{"date":"2018-08-07","close":1080.3671},{"date":"2018-08-08","close":1092.1101},{"date":"2018-08-09","close":1089.1743},{"date":"2018-08-10","close":1083.3027},{"date":"2018-08-13","close":1051.0093},{"date":"2018-08-14","close":1056.8807},{"date":"2018-08-16","close":1053.9448},{"date":"2018-08-17","close":1056.8807},{"date":"2018-08-20","close":1053.9448},{"date":"2018-08-21","close":1059.8165},{"date":"2018-08-22","close":1074.4955},{"date":"2018-08-23","close":1074.4955},{"date":"2018-08-24","close":1071.5597},{"date":"2018-08-27","close":1059.8165},{"date":"2018-08-28","close":1062.7524},{"date":"2018-08-29","close":1068.6238},{"date":"2018-08-30","close":1071.5597},{"date":"2018-08-31","close":1080.3671},{"date":"2018-09-03","close":1077.4312},{"date":"2018-09-04","close":1074.4955},{"date":"2018-09-05","close":1068.6238},{"date":"2018-09-06","close":1074.4955},{"date":"2018-09-07","close":1074.4955},{"date":"2018-09-10","close":1062.7524},{"date":"2018-09-11","close":1071.5597},{"date":"2018-09-12","close":1074.4955},{"date":"2018-09-13","close":1077.4312},{"date":"2018-09-14","close":1106.7891},{"date":"2018-09-17","close":1083.3027},{"date":"2018-09-18","close":1080.3671},{"date":"2018-09-19","close":1077.4312},{"date":"2018-09-20","close":1077.4312},{"date":"2018-09-21","close":1062.7524},{"date":"2018-09-27","close":1065.6881},{"date":"2018-09-28","close":1059.8165},{"date":"2018-10-01","close":1065.6881},{"date":"2018-10-02","close":1074.4955},{"date":"2018-10-04","close":1062.7524},{"date":"2018-10-05","close":1048.0735},{"date":"2018-10-08","close":1051.0093},{"date":"2018-10-10","close":1012.8441},{"date":"2018-10-11","close":945.3212},{"date":"2018-10-12","close":983.4861},{"date":"2018-10-15","close":965.8716},{"date":"2018-10-16","close":998.1652},{"date":"2018-10-17","close":1004.0366},{"date":"2018-10-18","close":998.1652},{"date":"2018-10-19","close":998.1652},{"date":"2018-10-22","close":1001.1009},{"date":"2018-10-23","close":989.3578},{"date":"2018-10-24","close":974.679},{"date":"2018-10-25","close":957.0641},{"date":"2018-10-26","close":954.1285},{"date":"2018-10-29","close":915.9634},{"date":"2018-10-30","close":910.0919},{"date":"2018-10-31","close":965.8716},{"date":"2018-11-01","close":974.679},{"date":"2018-11-02","close":1006.9725},{"date":"2018-11-05","close":1004.0366},{"date":"2018-11-06","close":1001.1009},{"date":"2018-11-07","close":1001.1009},{"date":"2018-11-08","close":1024.5873},{"date":"2018-11-09","close":1027.5228},{"date":"2018-11-12","close":1021.6514},{"date":"2018-11-13","close":1009.9084},{"date":"2018-11-14","close":1012.8441},{"date":"2018-11-15","close":1006.9725},{"date":"2018-11-16","close":1006.9725},{"date":"2018-11-19","close":1012.8441},{"date":"2018-11-20","close":1006.9725},{"date":"2018-11-21","close":1004.0366},{"date":"2018-11-22","close":1006.9725},{"date":"2018-11-23","close":980.5505},{"date":"2018-11-26","close":989.3578},{"date":"2018-11-27","close":998.1652},{"date":"2018-11-28","close":1015.7799},{"date":"2018-11-29","close":1012.8441},{"date":"2018-11-30","close":1015.7799},{"date":"2018-12-03","close":1033.3944},{"date":"2018-12-04","close":1036.3303},{"date":"2018-12-05","close":1027.5228},{"date":"2018-12-06","close":1004.0366},{"date":"2018-12-07","close":1015.7799},{"date":"2018-12-10","close":998.1652},{"date":"2018-12-11","close":992.2937},{"date":"2018-12-12","close":1024.5873},{"date":"2018-12-13","close":1030.4587},{"date":"2018-12-14","close":1021.6514},{"date":"2018-12-17","close":1021.6514},{"date":"2018-12-18","close":1021.6514},{"date":"2018-12-19","close":1042.2019},{"date":"2018-12-20","close":1024.5873},{"date":"2018-12-21","close":1030.4587},{"date":"2018-12-24","close":1027.5228},{"date":"2018-12-26","close":1018.7155},{"date":"2018-12-27","close":1040.9305},{"date":"2018-12-28","close":1047.2777},{"date":"2019-01-02","close":1015.5421},{"date":"2019-01-03","close":1006.0213},{"date":"2019-01-04","close":990.1536},{"date":"2019-01-07","close":1006.0213},{"date":"2019-01-08","close":999.6741},{"date":"2019-01-09","close":1006.0213},{"date":"2019-01-10","close":999.6741},{"date":"2019-01-11","close":1015.5421},{"date":"2019-01-14","close":1002.8477},{"date":"2019-01-15","close":1002.8477},{"date":"2019-01-16","close":1009.1949},{"date":"2019-01-17","close":996.5006},{"date":"2019-01-18","close":1012.3685},{"date":"2019-01-21","close":1021.8892},{"date":"2019-01-22","close":1015.5421},{"date":"2019-01-23","close":1012.3685},{"date":"2019-01-24","close":1021.8892},{"date":"2019-01-25","close":1040.9305},{"date":"2019-01-28","close":1040.9305},{"date":"2019-01-29","close":1034.5834},{"date":"2019-01-30","close":1031.4099},{"date":"2019-01-31","close":1031.4099},{"date":"2019-02-01","close":1031.4099},{"date":"2019-02-07","close":1044.1041},{"date":"2019-02-08","close":1050.4513},{"date":"2019-02-11","close":1047.2777},{"date":"2019-02-12","close":1050.4513},{"date":"2019-02-13","close":1072.6664},{"date":"2019-02-14","close":1082.187},{"date":"2019-02-15","close":1082.187},{"date":"2019-02-18","close":1082.187},{"date":"2019-02-19","close":1088.5343},{"date":"2019-02-20","close":1088.5343},{"date":"2019-02-21","close":1079.0134},{"date":"2019-02-22","close":1098.0548},{"date":"2019-02-25","close":1098.0548},{"date":"2019-02-26","close":1101.2284},{"date":"2019-02-27","close":1098.0548},{"date":"2019-02-28","close":1069.4927},{"date":"2019-03-04","close":1079.0134},{"date":"2019-03-05","close":1063.1456},{"date":"2019-03-06","close":1053.625},{"date":"2019-03-07","close":1040.9305},{"date":"2019-03-08","close":1040.9305},{"date":"2019-03-11","close":1044.1041},{"date":"2019-03-12","close":1059.9719},{"date":"2019-03-13","close":1056.7983},{"date":"2019-03-14","close":1063.1456},{"date":"2019-03-15","close":1063.1456},{"date":"2019-03-18","close":1072.6664},{"date":"2019-03-19","close":1069.4927},{"date":"2019-03-20","close":1079.0134},{"date":"2019-03-21","close":1091.7076},{"date":"2019-03-22","close":1088.5343},{"date":"2019-03-25","close":1069.4927},{"date":"2019-03-26","close":1075.8398},{"date":"2019-03-27","close":1066.3192},{"date":"2019-03-28","close":1059.9719},{"date":"2019-03-29","close":1072.6664},{"date":"2019-04-01","close":1088.5343},{"date":"2019-04-02","close":1082.187},{"date":"2019-04-03","close":1091.7076},{"date":"2019-04-04","close":1107.5756},{"date":"2019-04-05","close":1145.6583},{"date":"2019-04-08","close":1142.4849},{"date":"2019-04-09","close":1139.3112},{"date":"2019-04-10","close":1139.3112},{"date":"2019-04-11","close":1142.4849},{"date":"2019-04-12","close":1139.3112},{"date":"2019-04-15","close":1174.2206},{"date":"2019-04-16","close":1167.8732},{"date":"2019-04-17","close":1177.394},{"date":"2019-04-18","close":1164.6998},{"date":"2019-04-19","close":1177.394},{"date":"2019-04-22","close":1183.7412},{"date":"2019-04-23","close":1183.7412},{"date":"2019-04-24","close":1177.394},{"date":"2019-04-25","close":1167.8732},{"date":"2019-04-26","close":1155.179},{"date":"2019-04-29","close":1161.5261},{"date":"2019-04-30","close":1167.8732},{"date":"2019-05-02","close":1180.5676},{"date":"2019-05-03","close":1180.5676},{"date":"2019-05-07","close":1167.8732},{"date":"2019-05-08","close":1161.5261},{"date":"2019-05-09","close":1123.4435},{"date":"2019-05-10","close":1139.3112},{"date":"2019-05-13","close":1136.1376},{"date":"2019-05-14","close":1123.4435},{"date":"2019-05-15","close":1142.4849},{"date":"2019-05-16","close":1155.179},{"date":"2019-05-17","close":1155.179},{"date":"2019-05-20","close":1142.4849},{"date":"2019-05-21","close":1132.9641},{"date":"2019-05-22","close":1136.1376},{"date":"2019-05-23","close":1136.1376},{"date":"2019-05-24","close":1110.7491},{"date":"2019-05-27","close":1123.4435},{"date":"2019-05-28","close":1142.4849},{"date":"2019-05-29","close":1136.1376},{"date":"2019-05-30","close":1136.1376},{"date":"2019-05-31","close":1158.3527},{"date":"2019-06-03","close":1215.4769},{"date":"2019-06-04","close":1215.4769},{"date":"2019-06-05","close":1224.9976},{"date":"2019-06-07","close":1304.3368},{"date":"2019-06-10","close":1593.1315},{"date":"2019-06-11","close":1669.297},{"date":"2019-06-12","close":1650.2557},{"date":"2019-06-13","close":1593.1315},{"date":"2019-06-14","close":1580.4373},{"date":"2019-06-17","close":1539.181},{"date":"2019-06-18","close":1545.5281},{"date":"2019-06-19","close":1459.8416},{"date":"2019-06-20","close":1466.189},{"date":"2019-06-21","close":1443.9738},{"date":"2019-06-24","close":1475.7095},{"date":"2019-06-25","close":1412.238},{"date":"2019-06-26","close":1434.4532},{"date":"2019-06-27","close":1383.6761},{"date":"2019-06-28","close":1383.6761},{"date":"2019-07-01","close":1405.891},{"date":"2019-07-02","close":1412.238},{"date":"2019-07-03","close":1345.5931},{"date":"2019-07-04","close":1377.3289},{"date":"2019-07-05","close":1355.1139},{"date":"2019-07-08","close":1320.2046},{"date":"2019-07-09","close":1345.5931},{"date":"2019-07-10","close":1396.3704},{"date":"2019-07-11","close":1380.5024},{"date":"2019-07-12","close":1386.8496},{"date":"2019-07-15","close":1355.1139},{"date":"2019-07-16","close":1339.246},{"date":"2019-07-17","close":1351.9403},{"date":"2019-07-18","close":1459.8416},{"date":"2019-07-19","close":1434.4532},{"date":"2019-07-22","close":1529.66},{"date":"2019-07-23","close":1485.2302},{"date":"2019-07-24","close":1431.2794},{"date":"2019-07-25","close":1501.0981},{"date":"2019-07-26","close":1415.4117},{"date":"2019-07-29","close":1336.0726},{"date":"2019-07-30","close":1370.9817},{"date":"2019-07-31","close":1361.4611},{"date":"2019-08-01","close":1329.7253},{"date":"2019-08-02","close":1367.8081},{"date":"2019-08-05","close":1307.5103},{"date":"2019-08-06","close":1244.0391},{"date":"2019-08-07","close":1282.1217},{"date":"2019-08-08","close":1304.3368},{"date":"2019-08-09","close":1297.9896},{"date":"2019-08-12","close":1310.684},{"date":"2019-08-13","close":1307.5103},{"date":"2019-08-14","close":1317.031},{"date":"2019-08-16","close":1269.4276},{"date":"2019-08-19","close":1228.1711},{"date":"2019-08-20","close":1231.3447},{"date":"2019-08-21","close":1288.4689},{"date":"2019-08-22","close":1269.4276},{"date":"2019-08-23","close":1247.2124},{"date":"2019-08-26","close":1231.3447},{"date":"2019-08-27","close":1256.7333},{"date":"2019-08-28","close":1272.6011},{"date":"2019-08-29","close":1263.0804},{"date":"2019-08-30","close":1288.4689},{"date":"2019-09-02","close":1320.2046},{"date":"2019-09-03","close":1323.3783},{"date":"2019-09-04","close":1329.7253},{"date":"2019-09-05","close":1332.8989},{"date":"2019-09-06","close":1332.8989},{"date":"2019-09-09","close":1323.3783},{"date":"2019-09-10","close":1351.9403},{"date":"2019-09-11","close":1348.7668},{"date":"2019-09-16","close":1367.8081},{"date":"2019-09-17","close":1383.6761},{"date":"2019-09-18","close":1383.6761},{"date":"2019-09-19","close":1393.1968},{"date":"2019-09-20","close":1390.0232},{"date":"2019-09-23","close":1399.5438},{"date":"2019-09-24","close":1405.891},{"date":"2019-09-25","close":1361.4611},{"date":"2019-09-26","close":1437.6266},{"date":"2019-09-27","close":1386.8496},{"date":"2019-09-30","close":1358.2875},{"date":"2019-10-01","close":1409.0645},{"date":"2019-10-02","close":1383.6761},{"date":"2019-10-04","close":1377.3289},{"date":"2019-10-07","close":1336.0726},{"date":"2019-10-08","close":1339.246},{"date":"2019-10-10","close":1402.7173},{"date":"2019-10-11","close":1393.1968},{"date":"2019-10-14","close":1393.1968},{"date":"2019-10-15","close":1409.0645},{"date":"2019-10-16","close":1424.9324},{"date":"2019-10-17","close":1409.0645},{"date":"2019-10-18","close":1412.238},{"date":"2019-10-21","close":1393.1968},{"date":"2019-10-22","close":1390.0232},{"date":"2019-10-23","close":1361.4611},{"date":"2019-10-24","close":1415.4117},{"date":"2019-10-25","close":1409.0645},{"date":"2019-10-28","close":1377.3289},{"date":"2019-10-29","close":1370.9817},{"date":"2019-10-30","close":1377.3289},{"date":"2019-10-31","close":1386.8496},{"date":"2019-11-01","close":1370.9817},{"date":"2019-11-04","close":1402.7173},{"date":"2019-11-05","close":1402.7173},{"date":"2019-11-06","close":1431.2794},{"date":"2019-11-07","close":1431.2794},{"date":"2019-11-08","close":1415.4117},{"date":"2019-11-11","close":1450.3209},{"date":"2019-11-12","close":1443.9738},{"date":"2019-11-13","close":1447.1475},{"date":"2019-11-14","close":1456.6682},{"date":"2019-11-15","close":1443.9738},{"date":"2019-11-18","close":1516.9661},{"date":"2019-11-19","close":1520.1394},{"date":"2019-11-20","close":1472.5359},{"date":"2019-11-21","close":1459.8416},{"date":"2019-11-22","close":1485.2302},{"date":"2019-11-25","close":1475.7095},{"date":"2019-11-26","close":1488.4038},{"date":"2019-11-27","close":1463.0153},{"date":"2019-11-28","close":1450.3209},{"date":"2019-11-29","close":1440.8003},{"date":"2019-12-02","close":1475.7095},{"date":"2019-12-03","close":1459.8416},{"date":"2019-12-04","close":1424.9324},{"date":"2019-12-05","close":1412.238},{"date":"2019-12-06","close":1434.4532},{"date":"2019-12-09","close":1409.0645},{"date":"2019-12-10","close":1409.0645},{"date":"2019-12-11","close":1415.4117},{"date":"2019-12-12","close":1440.8003},{"date":"2019-12-13","close":1466.189},{"date":"2019-12-16","close":1472.5359},{"date":"2019-12-17","close":1459.8416},{"date":"2019-12-18","close":1450.3209},{"date":"2019-12-19","close":1453.4946},{"date":"2019-12-20","close":1482.0566},{"date":"2019-12-23","close":1485.2302},{"date":"2019-12-24","close":1488.4038},{"date":"2019-12-26","close":1497.9246},{"date":"2019-12-27","close":1494.551},{"date":"2019-12-30","close":1481.056},{"date":"2020-01-02","close":1457.4401},{"date":"2020-01-03","close":1454.0663},{"date":"2020-01-06","close":1400.0872},{"date":"2020-01-07","close":1427.0769},{"date":"2020-01-08","close":1396.7134},{"date":"2020-01-09","close":1430.4504},{"date":"2020-01-10","close":1447.319},{"date":"2020-01-13","close":1427.0769},{"date":"2020-01-14","close":1423.7031},{"date":"2020-01-15","close":1531.6616},{"date":"2020-01-16","close":1582.2671},{"date":"2020-01-17","close":1592.3881},{"date":"2020-01-20","close":1585.6409},{"date":"2020-01-21","close":1602.5094},{"date":"2020-01-22","close":1680.1046},{"date":"2020-01-23","close":1632.8727},{"date":"2020-01-28","close":1622.7515},{"date":"2020-01-29","close":1707.0942},{"date":"2020-01-30","close":1747.5785},{"date":"2020-01-31","close":1639.6201},{"date":"2020-02-03","close":1673.3571},{"date":"2020-02-04","close":1666.6095},{"date":"2020-02-05","close":1727.3364},{"date":"2020-02-06","close":1727.3364},{"date":"2020-02-07","close":1717.2152},{"date":"2020-02-10","close":1710.4678},{"date":"2020-02-11","close":1680.1046},{"date":"2020-02-12","close":1717.2152},{"date":"2020-02-13","close":1673.3571},{"date":"2020-02-14","close":1680.1046},{"date":"2020-02-17","close":1653.115},{"date":"2020-02-18","close":1646.3676},{"date":"2020-02-19","close":1646.3676},{"date":"2020-02-20","close":1673.3571},{"date":"2020-02-21","close":1646.3676},{"date":"2020-02-24","close":1572.146},{"date":"2020-02-25","close":1619.3781},{"date":"2020-02-26","close":1585.6409},{"date":"2020-02-27","close":1524.9142},{"date":"2020-02-28","close":1416.9556},{"date":"2020-03-02","close":1511.4193},{"date":"2020-03-03","close":1494.551},{"date":"2020-03-04","close":1551.9038},{"date":"2020-03-05","close":1541.783},{"date":"2020-03-06","close":1481.056},{"date":"2020-03-09","close":1481.056},{"date":"2020-03-10","close":1454.0663},{"date":"2020-03-11","close":1393.3396},{"date":"2020-03-12","close":1393.3396},{"date":"2020-03-13","close":1224.6545},{"date":"2020-03-16","close":1126.8171},{"date":"2020-03-17","close":1147.0593},{"date":"2020-03-18","close":1089.7064},{"date":"2020-03-19","close":978.3741},{"date":"2020-03-20","close":1130.1908},{"date":"2020-03-23","close":1055.9692},{"date":"2020-03-24","close":1130.1908},{"date":"2020-03-25","close":1167.3016},{"date":"2020-03-26","close":1157.1805},{"date":"2020-03-27","close":1167.3016},{"date":"2020-03-30","close":1194.2913},{"date":"2020-03-31","close":1224.6545},{"date":"2020-04-01","close":1194.2913},{"date":"2020-04-02","close":1224.6545},{"date":"2020-04-03","close":1224.6545},{"date":"2020-04-06","close":1258.3915},{"date":"2020-04-07","close":1325.8656},{"date":"2020-04-08","close":1312.3708},{"date":"2020-04-09","close":1319.1183},{"date":"2020-04-10","close":1302.2496},{"date":"2020-04-13","close":1231.402},{"date":"2020-04-14","close":1282.0076},{"date":"2020-04-16","close":1305.6234},{"date":"2020-04-17","close":1315.7445},{"date":"2020-04-20","close":1335.9868},{"date":"2020-04-21","close":1302.2496},{"date":"2020-04-22","close":1315.7445},{"date":"2020-04-23","close":1322.4919},{"date":"2020-04-24","close":1308.9972},{"date":"2020-04-27","close":1346.1079},{"date":"2020-04-28","close":1335.9868},{"date":"2020-04-29","close":1335.9868},{"date":"2020-05-04","close":1332.613},{"date":"2020-05-06","close":1349.4816},{"date":"2020-05-07","close":1379.845},{"date":"2020-05-08","close":1386.5924},{"date":"2020-05-11","close":1359.6027},{"date":"2020-05-12","close":1346.1079},{"date":"2020-05-13","close":1339.3605},{"date":"2020-05-14","close":1329.2394},{"date":"2020-05-15","close":1322.4919},{"date":"2020-05-18","close":1356.2289},{"date":"2020-05-19","close":1427.0769},{"date":"2020-05-20","close":1430.4504},{"date":"2020-05-21","close":1433.8241},{"date":"2020-05-22","close":1393.3396},{"date":"2020-05-25","close":1413.582},{"date":"2020-05-26","close":1487.8035},{"date":"2020-05-27","close":1457.4401},{"date":"2020-05-28","close":1416.9556},{"date":"2020-05-29","close":1406.8345},{"date":"2020-06-01","close":1437.198},{"date":"2020-06-02","close":1443.9452},{"date":"2020-06-03","close":1450.6927},{"date":"2020-06-04","close":1450.6927},{"date":"2020-06-05","close":1470.9348},{"date":"2020-06-08","close":1457.4401},{"date":"2020-06-09","close":1460.8138},{"date":"2020-06-10","close":1457.4401},{"date":"2020-06-11","close":1437.198},{"date":"2020-06-12","close":1400.0872},{"date":"2020-06-15","close":1332.613},{"date":"2020-06-16","close":1383.2186},{"date":"2020-06-17","close":1383.2186},{"date":"2020-06-18","close":1356.2289},{"date":"2020-06-19","close":1379.845},{"date":"2020-06-22","close":1386.5924},{"date":"2020-06-23","close":1389.9661},{"date":"2020-06-24","close":1386.5924},{"date":"2020-06-25","close":1383.2186},{"date":"2020-06-26","close":1396.7134},{"date":"2020-06-29","close":1386.5924},{"date":"2020-06-30","close":1406.8345},{"date":"2020-07-01","close":1383.2186},{"date":"2020-07-02","close":1393.3396},{"date":"2020-07-03","close":1393.3396},{"date":"2020-07-06","close":1413.582},{"date":"2020-07-07","close":1393.3396},{"date":"2020-07-08","close":1389.9661},{"date":"2020-07-09","close":1400.0872},{"date":"2020-07-10","close":1406.8345},{"date":"2020-07-13","close":1427.0769},{"date":"2020-07-14","close":1423.7031},{"date":"2020-07-15","close":1484.4297},{"date":"2020-07-16","close":1464.1875},{"date":"2020-07-17","close":1460.8138},{"date":"2020-07-20","close":1460.8138},{"date":"2020-07-21","close":1454.0663},{"date":"2020-07-22","close":1450.6927},{"date":"2020-07-23","close":1430.4504},{"date":"2020-07-24","close":1420.3293},{"date":"2020-07-27","close":1460.8138},{"date":"2020-07-28","close":1501.2981},{"date":"2020-07-29","close":1470.9348},{"date":"2020-07-30","close":1524.9142},{"date":"2020-07-31","close":1474.3086},{"date":"2020-08-03","close":1467.5612},{"date":"2020-08-04","close":1481.056},{"date":"2020-08-05","close":1484.4297},{"date":"2020-08-06","close":1521.5404},{"date":"2020-08-07","close":1511.4193},{"date":"2020-08-10","close":1481.056},{"date":"2020-08-11","close":1484.4297},{"date":"2020-08-12","close":1497.9246},{"date":"2020-08-13","close":1497.9246},{"date":"2020-08-14","close":1477.6824},{"date":"2020-08-18","close":1389.9661},{"date":"2020-08-19","close":1410.2083},{"date":"2020-08-20","close":1339.3605},{"date":"2020-08-21","close":1373.0975},{"date":"2020-08-24","close":1386.5924},{"date":"2020-08-25","close":1423.7031},{"date":"2020-08-26","close":1406.8345},{"date":"2020-08-27","close":1389.9661},{"date":"2020-08-28","close":1393.3396},{"date":"2020-08-31","close":1396.7134},{"date":"2020-09-01","close":1400.0872},{"date":"2020-09-02","close":1403.4608},{"date":"2020-09-03","close":1413.582},{"date":"2020-09-04","close":1400.0872},{"date":"2020-09-07","close":1416.9556},{"date":"2020-09-08","close":1440.5715},{"date":"2020-09-09","close":1413.582},{"date":"2020-09-10","close":1437.198},{"date":"2020-09-11","close":1447.319},{"date":"2020-09-14","close":1454.0663},{"date":"2020-09-15","close":1443.9452},{"date":"2020-09-16","close":1433.8241},{"date":"2020-09-17","close":1430.4504},{"date":"2020-09-18","close":1470.9348},{"date":"2020-09-21","close":1460.8138},{"date":"2020-09-22","close":1433.8241},{"date":"2020-09-23","close":1491.1772},{"date":"2020-09-24","close":1538.4091},{"date":"2020-09-25","close":1508.0457},{"date":"2020-09-28","close":1545.1562},{"date":"2020-09-29","close":1535.0353},{"date":"2020-10-05","close":1521.5404},{"date":"2020-10-06","close":1518.1667},{"date":"2020-10-07","close":1501.2981},{"date":"2020-10-08","close":1528.2878},{"date":"2020-10-12","close":1669.9834},{"date":"2020-10-13","close":1632.8727},{"date":"2020-10-14","close":1626.1252},{"date":"2020-10-15","close":1585.6409},{"date":"2020-10-16","close":1545.1562},{"date":"2020-10-19","close":1524.9142},{"date":"2020-10-20","close":1538.4091},{"date":"2020-10-21","close":1541.783},{"date":"2020-10-22","close":1535.0353},{"date":"2020-10-23","close":1541.783},{"date":"2020-10-26","close":1491.1772},{"date":"2020-10-27","close":1487.8035},{"date":"2020-10-28","close":1521.5404},{"date":"2020-10-29","close":1555.2775},{"date":"2020-10-30","close":1491.1772},{"date":"2020-11-02","close":1504.672},{"date":"2020-11-03","close":1538.4091},{"date":"2020-11-04","close":1528.2878},{"date":"2020-11-05","close":1548.53},{"date":"2020-11-06","close":1541.783},{"date":"2020-11-09","close":1568.7723},{"date":"2020-11-10","close":1592.3881},{"date":"2020-11-11","close":1602.5094},{"date":"2020-11-12","close":1605.8829},{"date":"2020-11-13","close":1619.3781},{"date":"2020-11-16","close":1639.6201},{"date":"2020-11-17","close":1595.762},{"date":"2020-11-18","close":1595.762},{"date":"2020-11-19","close":1595.762},{"date":"2020-11-20","close":1602.5094},{"date":"2020-11-23","close":1622.7515},{"date":"2020-11-24","close":1626.1252},{"date":"2020-11-25","close":1595.762},{"date":"2020-11-26","close":1578.8936},{"date":"2020-11-27","close":1599.1357},{"date":"2020-11-30","close":1602.5094},{"date":"2020-12-01","close":1595.762},{"date":"2020-12-02","close":1592.3881},{"date":"2020-12-03","close":1595.762},{"date":"2020-12-04","close":1595.762},{"date":"2020-12-07","close":1589.0146},{"date":"2020-12-08","close":1589.0146},{"date":"2020-12-09","close":1649.7412},{"date":"2020-12-10","close":1639.6201},{"date":"2020-12-11","close":1680.1046},{"date":"2020-12-14","close":1683.4783},{"date":"2020-12-15","close":1686.8517},{"date":"2020-12-16","close":1683.4783},{"date":"2020-12-17","close":1673.3571},{"date":"2020-12-18","close":1676.731},{"date":"2020-12-21","close":1666.6095},{"date":"2020-12-22","close":1642.9939},{"date":"2020-12-23","close":1659.8623},{"date":"2020-12-24","close":1727.3364},{"date":"2020-12-28","close":1717.2152},{"date":"2020-12-29","close":1753.0653},{"date":"2020-12-30","close":1735.1404},{"date":"2021-01-04","close":1710.0454},{"date":"2021-01-05","close":1724.3851},{"date":"2021-01-06","close":1731.5555},{"date":"2021-01-07","close":1735.1401},{"date":"2021-01-08","close":1724.3851},{"date":"2021-01-11","close":1656.2705},{"date":"2021-01-12","close":1677.7803},{"date":"2021-01-13","close":1663.4403},{"date":"2021-01-14","close":1695.7052},{"date":"2021-01-15","close":1702.8754},{"date":"2021-01-18","close":1699.2902},{"date":"2021-01-19","close":1713.6302},{"date":"2021-01-20","close":1720.8004},{"date":"2021-01-21","close":1763.8203},{"date":"2021-01-22","close":1763.8203},{"date":"2021-01-25","close":1860.6152},{"date":"2021-01-26","close":2082.8853},{"date":"2021-01-27","close":1946.6555},{"date":"2021-01-28","close":1939.4852},{"date":"2021-01-29","close":1803.2552},{"date":"2021-02-01","close":1824.7653},{"date":"2021-02-02","close":1853.4453},{"date":"2021-02-03","close":1874.9552},{"date":"2021-02-04","close":1835.5203},{"date":"2021-02-05","close":1864.2003},{"date":"2021-02-08","close":1925.1453},{"date":"2021-02-09","close":1900.0503},{"date":"2021-02-10","close":1946.6555},{"date":"2021-02-15","close":1971.7502},{"date":"2021-02-16","close":1993.2605},{"date":"2021-02-17","close":2039.8654},{"date":"2021-02-18","close":2007.6003},{"date":"2021-02-19","close":1971.7502},{"date":"2021-02-22","close":1960.9952},{"date":"2021-02-23","close":1925.1453},{"date":"2021-02-24","close":1864.2003},{"date":"2021-02-25","close":1885.7104},{"date":"2021-02-26","close":1882.1254},{"date":"2021-03-02","close":1871.3702},{"date":"2021-03-03","close":1860.6152},{"date":"2021-03-04","close":1900.0503},{"date":"2021-03-05","close":1889.2954},{"date":"2021-03-08","close":1849.8604},{"date":"2021-03-09","close":1796.0854},{"date":"2021-03-10","close":1792.5002},{"date":"2021-03-11","close":1839.1055},{"date":"2021-03-12","close":1849.8604},{"date":"2021-03-15","close":1860.6152},{"date":"2021-03-16","close":1889.2954},{"date":"2021-03-17","close":1885.7104},{"date":"2021-03-18","close":1885.7104},{"date":"2021-03-19","close":1914.3903},{"date":"2021-03-22","close":1925.1453},{"date":"2021-03-23","close":1903.6355},{"date":"2021-03-24","close":1910.8053},{"date":"2021-03-25","close":1907.2205},{"date":"2021-03-26","close":1907.2205},{"date":"2021-03-29","close":1892.8804},{"date":"2021-03-30","close":1978.9203},{"date":"2021-03-31","close":1960.9952},{"date":"2021-04-01","close":1993.2605},{"date":"2021-04-02","close":2082.8853},{"date":"2021-04-05","close":2093.6406},{"date":"2021-04-06","close":2057.7903},{"date":"2021-04-07","close":2097.2253},{"date":"2021-04-08","close":2093.6406},{"date":"2021-04-09","close":2082.8853},{"date":"2021-04-12","close":2064.9602},{"date":"2021-04-13","close":2082.8853},{"date":"2021-04-14","close":2151.0002},{"date":"2021-04-15","close":2118.7354},{"date":"2021-04-16","close":2136.6604},{"date":"2021-04-19","close":2237.0403},{"date":"2021-04-20","close":2208.3604},{"date":"2021-04-21","close":2147.4153},{"date":"2021-04-22","close":2154.5852},{"date":"2021-04-23","close":2140.2454},{"date":"2021-04-26","close":2158.1704},{"date":"2021-04-27","close":2161.7556},{"date":"2021-04-28","close":2111.5657},{"date":"2021-04-29","close":2093.6406},{"date":"2021-04-30","close":2100.8105},{"date":"2021-05-03","close":2118.7354},{"date":"2021-05-04","close":2118.7354},{"date":"2021-05-06","close":2133.0757},{"date":"2021-05-07","close":2172.5103},{"date":"2021-05-10","close":2201.1907},{"date":"2021-05-11","close":2194.0203},{"date":"2021-05-12","close":2136.6604},{"date":"2021-05-13","close":2107.9802},{"date":"2021-05-14","close":2118.7354},{"date":"2021-05-17","close":2111.5657},{"date":"2021-05-18","close":2487.9902},{"date":"2021-05-20","close":2498.7456},{"date":"2021-05-21","close":2531.0105},{"date":"2021-05-24","close":2355.3455},{"date":"2021-05-25","close":2527.4253},{"date":"2021-05-26","close":2531.0105},{"date":"2021-05-27","close":2595.5405},{"date":"2021-05-28","close":2609.8806},{"date":"2021-05-31","close":2642.1453},{"date":"2021-06-01","close":2663.6553},{"date":"2021-06-02","close":2624.2207},{"date":"2021-06-03","close":2617.0503},{"date":"2021-06-04","close":2548.9355},{"date":"2021-06-07","close":2566.8606},{"date":"2021-06-08","close":2523.8406},{"date":"2021-06-09","close":2513.0854},{"date":"2021-06-10","close":2559.6904},{"date":"2021-06-11","close":2602.7104},{"date":"2021-06-14","close":2939.7007},{"date":"2021-06-15","close":2986.3057},{"date":"2021-06-16","close":2914.6057},{"date":"2021-06-17","close":2903.8506},{"date":"2021-06-18","close":2928.9456},{"date":"2021-06-21","close":2954.0405},{"date":"2021-06-22","close":2914.6057},{"date":"2021-06-23","close":2871.5857},{"date":"2021-06-24","close":2824.9807},{"date":"2021-06-25","close":2903.8506},{"date":"2021-06-28","close":2950.4553},{"date":"2021-06-29","close":2950.4553},{"date":"2021-06-30","close":3058.0054},{"date":"2021-07-01","close":2971.9656},{"date":"2021-07-02","close":2936.1155},{"date":"2021-07-05","close":2954.0405},{"date":"2021-07-06","close":2961.2104},{"date":"2021-07-07","close":3090.2703},{"date":"2021-07-08","close":2950.4553},{"date":"2021-07-09","close":2961.2104},{"date":"2021-07-12","close":2957.6255},{"date":"2021-07-13","close":2954.0405},{"date":"2021-07-14","close":2993.4753},{"date":"2021-07-15","close":3061.5906},{"date":"2021-07-16","close":3018.5706},{"date":"2021-07-19","close":3040.0808},{"date":"2021-07-20","close":3004.2307},{"date":"2021-07-21","close":3022.1553},{"date":"2021-07-22","close":3036.4956},{"date":"2021-07-23","close":3093.8555},{"date":"2021-07-26","close":3097.4407},{"date":"2021-07-27","close":3230.0857},{"date":"2021-07-28","close":3061.5906},{"date":"2021-07-29","close":3040.0808},{"date":"2021-07-30","close":3025.7402},{"date":"2021-08-02","close":2986.3057},{"date":"2021-08-03","close":2943.2854},{"date":"2021-08-04","close":3115.3657},{"date":"2021-08-05","close":4043.8806},{"date":"2021-08-06","close":4223.1309},{"date":"2021-08-09","close":4223.1309},{"date":"2021-08-10","close":4065.3906},{"date":"2021-08-11","close":4029.5408},{"date":"2021-08-12","close":4065.3906},{"date":"2021-08-13","close":4144.2603},{"date":"2021-08-17","close":3807.2703},{"date":"2021-08-18","close":3749.9109},{"date":"2021-08-19","close":3527.6406},{"date":"2021-08-20","close":3412.9207},{"date":"2021-08-23","close":3402.1658},{"date":"2021-08-24","close":3678.2102},{"date":"2021-08-25","close":3581.416},{"date":"2021-08-26","close":3620.8511},{"date":"2021-08-27","close":3556.3208},{"date":"2021-08-30","close":3498.9604},{"date":"2021-08-31","close":3620.8511},{"date":"2021-09-01","close":3613.6807},{"date":"2021-09-02","close":3538.3955},{"date":"2021-09-03","close":3538.3955},{"date":"2021-09-06","close":3549.1504},{"date":"2021-09-07","close":3502.5454},{"date":"2021-09-08","close":3423.6755},{"date":"2021-09-09","close":3434.4304},{"date":"2021-09-10","close":3405.7507},{"date":"2021-09-13","close":3366.3157},{"date":"2021-09-14","close":3423.6755},{"date":"2021-09-15","close":3398.5806},{"date":"2021-09-16","close":3567.0754},{"date":"2021-09-17","close":3613.6807},{"date":"2021-09-23","close":3527.6406},{"date":"2021-09-24","close":3685.3806},{"date":"2021-09-27","close":3749.9109},{"date":"2021-09-28","close":3642.3606},{"date":"2021-09-29","close":3620.8511},{"date":"2021-09-30","close":3628.021},{"date":"2021-10-01","close":3656.7007},{"date":"2021-10-05","close":3585.0005},{"date":"2021-10-06","close":3599.3408},{"date":"2021-10-07","close":3835.9507},{"date":"2021-10-08","close":3800.1003},{"date":"2021-10-12","close":3878.9709},{"date":"2021-10-13","close":3807.2703},{"date":"2021-10-14","close":3814.4407},{"date":"2021-10-15","close":3792.9307},{"date":"2021-10-18","close":3771.4209},{"date":"2021-10-19","close":3893.3103},{"date":"2021-10-20","close":3850.291},{"date":"2021-10-21","close":3778.5906},{"date":"2021-10-22","close":3886.1404},{"date":"2021-10-25","close":3800.1003},{"date":"2021-10-26","close":3785.7607},{"date":"2021-10-27","close":3678.2102},{"date":"2021-10-28","close":3685.3806},{"date":"2021-10-29","close":3757.0808},{"date":"2021-11-01","close":3735.5708},{"date":"2021-11-02","close":3749.9109},{"date":"2021-11-03","close":3599.3408},{"date":"2021-11-04","close":3592.1704},{"date":"2021-11-05","close":3524.0554},{"date":"2021-11-08","close":3534.8105},{"date":"2021-11-09","close":3502.5454},{"date":"2021-11-10","close":3412.9207},{"date":"2021-11-11","close":3416.5054},{"date":"2021-11-12","close":3463.1104},{"date":"2021-11-15","close":3585.0005},{"date":"2021-11-16","close":3470.2805},{"date":"2021-11-17","close":3373.4854},{"date":"2021-11-18","close":3283.8606},{"date":"2021-11-19","close":3355.5603},{"date":"2021-11-22","close":3495.3757},{"date":"2021-11-23","close":3405.7507},{"date":"2021-11-24","close":3348.3906},{"date":"2021-11-25","close":3323.2957},{"date":"2021-11-26","close":3244.4253},{"date":"2021-11-29","close":3115.3657},{"date":"2021-11-30","close":2961.2104},{"date":"2021-12-01","close":3029.3254},{"date":"2021-12-02","close":3115.3657},{"date":"2021-12-03","close":3111.7808},{"date":"2021-12-06","close":3118.9504},{"date":"2021-12-07","close":3136.8755},{"date":"2021-12-08","close":3154.8003},{"date":"2021-12-09","close":3126.1206},{"date":"2021-12-10","close":3126.1206},{"date":"2021-12-13","close":3140.4607},{"date":"2021-12-14","close":3108.1958},{"date":"2021-12-15","close":3061.5906},{"date":"2021-12-16","close":3240.8406},{"date":"2021-12-17","close":3276.6907},{"date":"2021-12-20","close":3144.0457},{"date":"2021-12-21","close":3172.7256},{"date":"2021-12-22","close":3172.7256},{"date":"2021-12-23","close":3169.1406},{"date":"2021-12-24","close":3258.7656},{"date":"2021-12-27","close":3269.5203},{"date":"2021-12-28","close":3262.3503},{"date":"2021-12-29","close":3344.8467},{"date":"2021-12-30","close":3333.5974},{"date":"2022-01-03","close":4365.0},{"date":"2022-01-04","close":3277.3499},{"date":"2022-01-05","close":3202.3535},{"date":"2022-01-06","close":3149.8557},{"date":"2022-01-07","close":3176.1042},{"date":"2022-01-10","close":3123.6072},{"date":"2022-01-11","close":3093.6084},{"date":"2022-01-12","close":3097.3582},{"date":"2022-01-13","close":3101.1079},{"date":"2022-01-14","close":3074.8591},{"date":"2022-01-17","close":2999.8625},{"date":"2022-01-18","close":2932.3657},{"date":"2022-01-19","close":2936.1157},{"date":"2022-01-20","close":2984.863},{"date":"2022-01-21","close":2943.6152},{"date":"2022-01-24","close":2891.1177},{"date":"2022-01-25","close":2778.6228},{"date":"2022-01-26","close":2778.6228},{"date":"2022-01-27","close":2932.3657},{"date":"2022-01-28","close":2932.3657},{"date":"2022-02-03","close":2988.613},{"date":"2022-02-04","close":3041.1106},{"date":"2022-02-07","close":3056.1101},{"date":"2022-02-08","close":3056.1101},{"date":"2022-02-09","close":3056.1101},{"date":"2022-02-10","close":3179.8547},{"date":"2022-02-11","close":3078.6091},{"date":"2022-02-14","close":2996.1128},{"date":"2022-02-15","close":2906.1167},{"date":"2022-02-16","close":2996.1128},{"date":"2022-02-17","close":3007.3623},{"date":"2022-02-18","close":3003.6125},{"date":"2022-02-21","close":3003.6125},{"date":"2022-02-22","close":3003.6125},{"date":"2022-02-23","close":3003.6125},{"date":"2022-02-24","close":2906.1167},{"date":"2022-02-25","close":2992.3628},{"date":"2022-02-28","close":2992.3628},{"date":"2022-03-02","close":3059.8599},{"date":"2022-03-03","close":3104.8577},{"date":"2022-03-04","close":3104.8577},{"date":"2022-03-07","close":3007.3623},{"date":"2022-03-08","close":3007.3623},{"date":"2022-03-10","close":3007.3623},{"date":"2022-03-11","close":3007.3623},{"date":"2022-03-14","close":2999.8625},{"date":"2022-03-15","close":2999.8625},{"date":"2022-03-16","close":2999.8625},{"date":"2022-03-17","close":2999.8625},{"date":"2022-03-18","close":3172.3545},{"date":"2022-03-21","close":3172.3545},{"date":"2022-03-22","close":3168.6047},{"date":"2022-03-23","close":3138.6064},{"date":"2022-03-24","close":3217.3525},{"date":"2022-03-25","close":3198.6033},{"date":"2022-03-28","close":3191.104},{"date":"2022-03-29","close":3164.855},{"date":"2022-03-30","close":3209.853},{"date":"2022-03-31","close":3209.853},{"date":"2022-04-01","close":3161.1052},{"date":"2022-04-04","close":3183.6042},{"date":"2022-04-05","close":3198.6033},{"date":"2022-04-06","close":3164.855},{"date":"2022-04-07","close":3153.6055},{"date":"2022-04-08","close":3393.5945},{"date":"2022-04-11","close":3288.5991},{"date":"2022-04-12","close":3247.3516},{"date":"2022-04-13","close":3299.8486},{"date":"2022-04-14","close":3307.3484},{"date":"2022-04-15","close":3303.5986},{"date":"2022-04-18","close":3258.6008},{"date":"2022-04-19","close":3277.3499},{"date":"2022-04-20","close":3292.3494},{"date":"2022-04-21","close":3333.5974},{"date":"2022-04-22","close":3277.3499},{"date":"2022-04-25","close":3209.853},{"date":"2022-04-26","close":3296.0989},{"date":"2022-04-27","close":3284.8494},{"date":"2022-04-28","close":3251.1013},{"date":"2022-04-29","close":3284.8494},{"date":"2022-05-02","close":3247.3516},{"date":"2022-05-03","close":3318.5981},{"date":"2022-05-04","close":3341.0969},{"date":"2022-05-06","close":3292.3494},{"date":"2022-05-09","close":4285.0},{"date":"2022-05-10","close":3254.8508},{"date":"2022-05-11","close":3322.3479},{"date":"2022-05-12","close":3416.0933},{"date":"2022-05-13","close":3419.843},{"date":"2022-05-16","close":3389.8447},{"date":"2022-05-17","close":3401.0942},{"date":"2022-05-18","close":3412.3435},{"date":"2022-05-19","close":3397.344},{"date":"2022-05-20","close":3404.8442},{"date":"2022-05-23","close":3401.0942},{"date":"2022-05-24","close":3352.3462},{"date":"2022-05-25","close":3348.5964},{"date":"2022-05-26","close":3314.8484},{"date":"2022-05-27","close":3314.8484},{"date":"2022-05-30","close":3318.5981},{"date":"2022-05-31","close":3329.8472},{"date":"2022-06-02","close":3326.0974},{"date":"2022-06-03","close":3341.0969},{"date":"2022-06-07","close":3299.8486},{"date":"2022-06-08","close":3281.0999},{"date":"2022-06-09","close":3232.3518},{"date":"2022-06-10","close":3247.3516},{"date":"2022-06-13","close":3108.6074},{"date":"2022-06-14","close":3022.3616},{"date":"2022-06-15","close":2977.3635},{"date":"2022-06-16","close":2977.3635},{"date":"2022-06-17","close":2909.8667},{"date":"2022-06-20","close":2827.3706},{"date":"2022-06-21","close":2846.1196},{"date":"2022-06-22","close":2714.8757},{"date":"2022-06-23","close":2587.3813},{"date":"2022-06-24","close":2711.126},{"date":"2022-06-27","close":2797.3718},{"date":"2022-06-28","close":2812.3713},{"date":"2022-06-29","close":2774.8728},{"date":"2022-06-30","close":2654.8784},{"date":"2022-07-01","close":2624.8799},{"date":"2022-07-04","close":2617.3799},{"date":"2022-07-05","close":2624.8799},{"date":"2022-07-06","close":2598.6311},{"date":"2022-07-07","close":2643.6289},{"date":"2022-07-08","close":2654.8784},{"date":"2022-07-11","close":2636.1292},{"date":"2022-07-12","close":2606.1306},{"date":"2022-07-13","close":2602.3806},{"date":"2022-07-14","close":2606.1306},{"date":"2022-07-15","close":2606.1306},{"date":"2022-07-18","close":2688.627},{"date":"2022-07-19","close":2733.6248},{"date":"2022-07-20","close":2748.624},{"date":"2022-07-21","close":2778.6228},{"date":"2022-07-22","close":2774.8728},{"date":"2022-07-25","close":2771.123},{"date":"2022-07-26","close":2759.8735},{"date":"2022-07-27","close":2759.8735},{"date":"2022-07-28","close":2759.8735},{"date":"2022-07-29","close":2819.8708},{"date":"2022-08-01","close":2782.3726},{"date":"2022-08-02","close":2763.6235},{"date":"2022-08-03","close":2778.6228},{"date":"2022-08-04","close":2774.8728},{"date":"2022-08-05","close":2774.8728},{"date":"2022-08-08","close":2759.8735},{"date":"2022-08-09","close":2752.374},{"date":"2022-08-10","close":2722.3752},{"date":"2022-08-11","close":2744.874},{"date":"2022-08-12","close":2748.624},{"date":"2022-08-16","close":2778.6228},{"date":"2022-08-17","close":2759.8735},{"date":"2022-08-18","close":2752.374},{"date":"2022-08-19","close":2748.624},{"date":"2022-08-22","close":2688.627},{"date":"2022-08-23","close":2643.6289},{"date":"2022-08-24","close":2624.8799},{"date":"2022-08-25","close":2654.8784},{"date":"2022-08-26","close":2662.3779},{"date":"2022-08-29","close":2591.1311},{"date":"2022-08-30","close":2609.8804},{"date":"2022-08-31","close":2628.6299},{"date":"2022-09-01","close":2598.6311},{"date":"2022-09-02","close":2579.8818},{"date":"2022-09-05","close":2519.8845},{"date":"2022-09-06","close":2527.3843},{"date":"2022-09-07","close":2493.6357},{"date":"2022-09-08","close":2463.637},{"date":"2022-09-13","close":2523.6343},{"date":"2022-09-14","close":2486.136},{"date":"2022-09-15","close":2452.3877},{"date":"2022-09-16","close":2396.1401},{"date":"2022-09-19","close":2328.6433},{"date":"2022-09-20","close":2381.1411},{"date":"2022-09-21","close":2339.8928},{"date":"2022-09-22","close":2264.8962},{"date":"2022-09-23","close":2261.1465},{"date":"2022-09-26","close":2114.9031},{"date":"2022-09-27","close":2118.6531},{"date":"2022-09-28","close":2054.9058},{"date":"2022-09-29","close":2009.908},{"date":"2022-09-30","close":1979.9093},{"date":"2022-10-04","close":2107.4033},{"date":"2022-10-05","close":2028.6572},{"date":"2022-10-06","close":2096.1541},{"date":"2022-10-07","close":2084.9045},{"date":"2022-10-11","close":1957.4104},{"date":"2022-10-12","close":1919.912},{"date":"2022-10-13","close":1859.9149},{"date":"2022-10-14","close":1957.4104},{"date":"2022-10-17","close":1964.91},{"date":"2022-10-18","close":2009.908},{"date":"2022-10-19","close":2013.6577},{"date":"2022-10-20","close":1938.6611},{"date":"2022-10-21","close":1927.4116},{"date":"2022-10-24","close":1942.4109},{"date":"2022-10-25","close":1919.912},{"date":"2022-10-26","close":1927.4116},{"date":"2022-10-27","close":1938.6611},{"date":"2022-10-28","close":1916.1624},{"date":"2022-10-31","close":1934.9113},{"date":"2022-11-01","close":1972.4097},{"date":"2022-11-02","close":1983.6592},{"date":"2022-11-03","close":1987.4089},{"date":"2022-11-04","close":1968.6597},{"date":"2022-11-07","close":2009.908},{"date":"2022-11-08","close":2047.4061},{"date":"2022-11-09","close":2051.156},{"date":"2022-11-10","close":2017.4076},{"date":"2022-11-11","close":2103.6536},{"date":"2022-11-14","close":2099.9038},{"date":"2022-11-15","close":2141.1521},{"date":"2022-11-16","close":2114.9031},{"date":"2022-11-17","close":2088.6545},{"date":"2022-11-18","close":2062.4055},{"date":"2022-11-21","close":2017.4076},{"date":"2022-11-22","close":1979.9093},{"date":"2022-11-23","close":2002.4082},{"date":"2022-11-24","close":2017.4076},{"date":"2022-11-25","close":2043.6565},{"date":"2022-11-28","close":2017.4076},{"date":"2022-11-29","close":2043.6565},{"date":"2022-11-30","close":2073.6553},{"date":"2022-12-01","close":2114.9031},{"date":"2022-12-02","close":2107.4033},{"date":"2022-12-05","close":2141.1521},{"date":"2022-12-06","close":2118.6531},{"date":"2022-12-07","close":2107.4033},{"date":"2022-12-08","close":2084.9045},{"date":"2022-12-09","close":2118.6531},{"date":"2022-12-12","close":2122.4026},{"date":"2022-12-13","close":2144.9019},{"date":"2022-12-14","close":2212.3987},{"date":"2022-12-15","close":2186.1499},{"date":"2022-12-16","close":2201.1494},{"date":"2022-12-19","close":2201.1494},{"date":"2022-12-20","close":2171.1504},{"date":"2022-12-21","close":2167.4006},{"date":"2022-12-22","close":2186.1499},{"date":"2022-12-23","close":2182.3999},{"date":"2022-12-26","close":2197.3994},{"date":"2022-12-27","close":2238.6472},{"date":"2022-12-28","close":2267.0876},{"date":"2022-12-29","close":2185.8301},{"date":"2023-01-02","close":2092.3838},{"date":"2023-01-03","close":2068.0066},{"date":"2023-01-04","close":2096.4465},{"date":"2023-01-05","close":2108.6353},{"date":"2023-01-06","close":2145.2012},{"date":"2023-01-09","close":2202.0815},{"date":"2023-01-10","close":2206.1443},{"date":"2023-01-11","close":2206.1443},{"date":"2023-01-12","close":2206.1443},{"date":"2023-01-13","close":2198.0188},{"date":"2023-01-16","close":2206.1443},{"date":"2023-01-17","close":2161.4526},{"date":"2023-01-18","close":2137.0754},{"date":"2023-01-19","close":2137.0754},{"date":"2023-01-20","close":2128.9497},{"date":"2023-01-25","close":2202.0815},{"date":"2023-01-26","close":2210.2073},{"date":"2023-01-27","close":2226.4587},{"date":"2023-01-30","close":2206.1443},{"date":"2023-01-31","close":2189.8931},{"date":"2023-02-01","close":2198.0188},{"date":"2023-02-02","close":2307.7163},{"date":"2023-02-03","close":2283.3391},{"date":"2023-02-06","close":2234.5845},{"date":"2023-02-07","close":2295.5278},{"date":"2023-02-08","close":2315.8423},{"date":"2023-02-09","close":2307.7163},{"date":"2023-02-10","close":2267.0876},{"date":"2023-02-13","close":2267.0876},{"date":"2023-02-14","close":2340.2195},{"date":"2023-02-15","close":2271.1506},{"date":"2023-02-16","close":2291.4648},{"date":"2023-02-17","close":2287.4021},{"date":"2023-02-20","close":2299.5906},{"date":"2023-02-21","close":2307.7163},{"date":"2023-02-22","close":2299.5906},{"date":"2023-02-23","close":2356.4709},{"date":"2023-02-24","close":2299.5906},{"date":"2023-02-27","close":2271.1506},{"date":"2023-02-28","close":2275.2134},{"date":"2023-03-02","close":2295.5278},{"date":"2023-03-03","close":2332.0938},{"date":"2023-03-06","close":2356.4709},{"date":"2023-03-07","close":2449.9172},{"date":"2023-03-08","close":2401.1626},{"date":"2023-03-09","close":2360.5339},{"date":"2023-03-10","close":2271.1506},{"date":"2023-03-13","close":2254.8989},{"date":"2023-03-14","close":2165.5156},{"date":"2023-03-15","close":2206.1443},{"date":"2023-03-16","close":2254.8989},{"date":"2023-03-17","close":2279.2761},{"date":"2023-03-20","close":2283.3391},{"date":"2023-03-21","close":2271.1506},{"date":"2023-03-22","close":2275.2134},{"date":"2023-03-23","close":2238.6475},{"date":"2023-03-24","close":2401.1626},{"date":"2023-03-27","close":2441.7915},{"date":"2023-03-28","close":2466.1689},{"date":"2023-03-29","close":2445.8545},{"date":"2023-03-30","close":2494.6089},{"date":"2023-03-31","close":2478.3577},{"date":"2023-04-03","close":2437.7285},{"date":"2023-04-04","close":2413.3513},{"date":"2023-04-05","close":2421.4771},{"date":"2023-04-06","close":2332.0938},{"date":"2023-04-07","close":2445.8545},{"date":"2023-04-10","close":2474.2944},{"date":"2023-04-11","close":2571.8035},{"date":"2023-04-12","close":2543.3635},{"date":"2023-04-13","close":2539.3008},{"date":"2023-04-14","close":2547.4263},{"date":"2023-04-17","close":2547.4263},{"date":"2023-04-18","close":2510.8606},{"date":"2023-04-19","close":2527.1123},{"date":"2023-04-20","close":2478.3577},{"date":"2023-04-21","close":2486.4832},{"date":"2023-04-24","close":2421.4771},{"date":"2023-04-25","close":2393.0371},{"date":"2023-04-26","close":2401.1626},{"date":"2023-04-27","close":2417.4143},{"date":"2023-04-28","close":2421.4771},{"date":"2023-05-02","close":2437.7285},{"date":"2023-05-03","close":2429.603},{"date":"2023-05-04","close":2425.5398},{"date":"2023-05-08","close":2502.7349},{"date":"2023-05-09","close":2474.2944},{"date":"2023-05-10","close":2486.4832},{"date":"2023-05-11","close":2482.4204},{"date":"2023-05-12","close":2462.106},{"date":"2023-05-15","close":2453.9802},{"date":"2023-05-16","close":2506.7976},{"date":"2023-05-17","close":2502.7349},{"date":"2023-05-18","close":2502.7349},{"date":"2023-05-19","close":2588.0554},{"date":"2023-05-22","close":2571.8035},{"date":"2023-05-23","close":2555.5522},{"date":"2023-05-24","close":2563.678},{"date":"2023-05-25","close":2608.3696},{"date":"2023-05-26","close":2592.1182},{"date":"2023-05-30","close":2644.9355},{"date":"2023-05-31","close":2600.2439},{"date":"2023-06-01","close":2579.9297},{"date":"2023-06-02","close":2592.1182},{"date":"2023-06-05","close":2575.8669},{"date":"2023-06-07","close":2575.8669},{"date":"2023-06-08","close":2579.9297},{"date":"2023-06-09","close":2583.9924},{"date":"2023-06-12","close":2551.4895},{"date":"2023-06-13","close":2604.3069},{"date":"2023-06-14","close":2571.8035},{"date":"2023-06-15","close":2571.8035},{"date":"2023-06-16","close":2588.0554},{"date":"2023-06-19","close":2571.8035},{"date":"2023-06-20","close":2608.3696},{"date":"2023-06-21","close":2567.7407},{"date":"2023-06-22","close":2563.678},{"date":"2023-06-23","close":2551.4895},{"date":"2023-06-26","close":2559.615},{"date":"2023-06-27","close":2571.8035},{"date":"2023-06-28","close":2563.678},{"date":"2023-06-29","close":2518.9863},{"date":"2023-06-30","close":2510.8606},{"date":"2023-07-03","close":2539.3008},{"date":"2023-07-04","close":2527.1123},{"date":"2023-07-05","close":2486.4832},{"date":"2023-07-06","close":2441.7915},{"date":"2023-07-07","close":2425.5398},{"date":"2023-07-10","close":2397.0999},{"date":"2023-07-11","close":2425.5398},{"date":"2023-07-12","close":2413.3513},{"date":"2023-07-13","close":2445.8545},{"date":"2023-07-14","close":2490.5461},{"date":"2023-07-17","close":2449.9172},{"date":"2023-07-18","close":2417.4143},{"date":"2023-07-19","close":2413.3513},{"date":"2023-07-20","close":2380.8484},{"date":"2023-07-21","close":2352.408},{"date":"2023-07-24","close":2307.7163},{"date":"2023-07-25","close":2263.0249},{"date":"2023-07-26","close":2189.8931},{"date":"2023-07-27","close":2242.7104},{"date":"2023-07-28","close":2275.2134},{"date":"2023-07-31","close":2311.7795},{"date":"2023-08-01","close":2319.9053},{"date":"2023-08-02","close":2291.4648},{"date":"2023-08-03","close":2291.4648},{"date":"2023-08-04","close":2283.3391},{"date":"2023-08-07","close":2279.2761},{"date":"2023-08-08","close":2238.6475},{"date":"2023-08-09","close":2267.0876},{"date":"2023-08-10","close":2242.7104},{"date":"2023-08-11","close":2263.0249},{"date":"2023-08-14","close":2226.4587},{"date":"2023-08-16","close":2133.0125},{"date":"2023-08-17","close":2112.6982},{"date":"2023-08-18","close":2141.1384},{"date":"2023-08-21","close":2100.5095},{"date":"2023-08-22","close":2084.2578},{"date":"2023-08-23","close":2080.1951},{"date":"2023-08-24","close":2116.7612},{"date":"2023-08-25","close":2128.9497},{"date":"2023-08-28","close":2141.1384},{"date":"2023-08-29","close":2165.5156},{"date":"2023-08-30","close":2189.8931},{"date":"2023-08-31","close":2169.5784},{"date":"2023-09-01","close":2218.333},{"date":"2023-09-04","close":2242.7104},{"date":"2023-09-05","close":2271.1506},{"date":"2023-09-06","close":2230.5215},{"date":"2023-09-07","close":2202.0815},{"date":"2023-09-08","close":2234.5845},{"date":"2023-09-11","close":2238.6475},{"date":"2023-09-12","close":2222.396},{"date":"2023-09-13","close":2226.4587},{"date":"2023-09-14","close":2291.4648},{"date":"2023-09-15","close":2315.8423},{"date":"2023-09-18","close":2291.4648},{"date":"2023-09-19","close":2291.4648},{"date":"2023-09-20","close":2291.4648},{"date":"2023-09-21","close":2271.1506},{"date":"2023-09-22","close":2242.7104},{"date":"2023-09-25","close":2206.1443},{"date":"2023-09-26","close":2149.2642},{"date":"2023-09-27","close":2185.8301},{"date":"2023-10-04","close":2153.3269},{"date":"2023-10-05","close":2141.1384},{"date":"2023-10-06","close":2157.3896},{"date":"2023-10-10","close":2128.9497},{"date":"2023-10-11","close":2149.2642},{"date":"2023-10-12","close":2189.8931},{"date":"2023-10-13","close":2173.6414},{"date":"2023-10-16","close":2141.1384},{"date":"2023-10-17","close":2173.6414},{"date":"2023-10-18","close":2169.5784},{"date":"2023-10-19","close":2120.824},{"date":"2023-10-20","close":2092.3838},{"date":"2023-10-23","close":2059.8806},{"date":"2023-10-24","close":2096.4465},{"date":"2023-10-25","close":2112.6982},{"date":"2023-10-26","close":2072.0693},{"date":"2023-10-27","close":2080.1951},{"date":"2023-10-30","close":2080.1951},{"date":"2023-10-31","close":2059.8806},{"date":"2023-11-01","close":2084.2578},{"date":"2023-11-02","close":2124.887},{"date":"2023-11-03","close":2153.3269},{"date":"2023-11-06","close":2181.7671},{"date":"2023-11-07","close":2181.7671},{"date":"2023-11-08","close":2177.7043},{"date":"2023-11-09","close":2177.7043},{"date":"2023-11-10","close":2177.7043},{"date":"2023-11-13","close":2173.6414},{"date":"2023-11-14","close":2250.8362},{"date":"2023-11-15","close":2250.8362},{"date":"2023-11-16","close":2254.8989},{"date":"2023-11-17","close":2250.8362},{"date":"2023-11-20","close":2279.2761},{"date":"2023-11-21","close":2275.2134},{"date":"2023-11-22","close":2283.3391},{"date":"2023-11-23","close":2291.4648},{"date":"2023-11-24","close":2307.7163},{"date":"2023-11-27","close":2291.4648},{"date":"2023-11-28","close":2287.4021},{"date":"2023-11-29","close":2283.3391},{"date":"2023-11-30","close":2287.4021},{"date":"2023-12-01","close":2291.4648},{"date":"2023-12-04","close":2291.4648},{"date":"2023-12-05","close":2275.2134},{"date":"2023-12-06","close":2275.2134},{"date":"2023-12-07","close":2283.3391},{"date":"2023-12-08","close":2295.5278},{"date":"2023-12-11","close":2328.0308},{"date":"2023-12-12","close":2397.0999},{"date":"2023-12-13","close":2368.6597},{"date":"2023-12-14","close":2364.5967},{"date":"2023-12-15","close":2376.7854},{"date":"2023-12-18","close":2376.7854},{"date":"2023-12-19","close":2352.408},{"date":"2023-12-20","close":2356.4709},{"date":"2023-12-21","close":2348.3452},{"date":"2023-12-22","close":2372.7224},{"date":"2023-12-26","close":2340.2195},{"date":"2023-12-27","close":2427.5413},{"date":"2023-12-28","close":2396.9785},{"date":"2024-01-02","close":2497.3984},{"date":"2024-01-03","close":2440.6394},{"date":"2024-01-04","close":2423.1748},{"date":"2024-01-05","close":2427.5413},{"date":"2024-01-08","close":2410.0767},{"date":"2024-01-09","close":2440.6394},{"date":"2024-01-10","close":2392.6123},{"date":"2024-01-11","close":2405.7107},{"date":"2024-01-12","close":2414.4429},{"date":"2024-01-15","close":2418.8088},{"date":"2024-01-16","close":2401.3447},{"date":"2024-01-17","close":2335.8535},{"date":"2024-01-18","close":2335.8535},{"date":"2024-01-19","close":2379.5142},{"date":"2024-01-22","close":2440.6394},{"date":"2024-01-23","close":2488.666},{"date":"2024-01-24","close":2453.7375},{"date":"2024-01-25","close":2436.2732},{"date":"2024-01-26","close":2436.2732},{"date":"2024-01-29","close":2396.9785},{"date":"2024-01-30","close":2366.416},{"date":"2024-01-31","close":2340.2195},{"date":"2024-02-01","close":2362.05},{"date":"2024-02-02","close":2405.7107},{"date":"2024-02-05","close":2392.6123},{"date":"2024-02-06","close":2366.416},{"date":"2024-02-07","close":2357.6836},{"date":"2024-02-08","close":2379.5142},{"date":"2024-02-13","close":2388.2463},{"date":"2024-02-14","close":2375.1482},{"date":"2024-02-15","close":2418.8088},{"date":"2024-02-16","close":2405.7107},{"date":"2024-02-19","close":2405.7107},{"date":"2024-02-20","close":2405.7107},{"date":"2024-02-21","close":2414.4429},{"date":"2024-02-22","close":2405.7107},{"date":"2024-02-23","close":2410.0767},{"date":"2024-02-26","close":2410.0767},{"date":"2024-02-27","close":2379.5142},{"date":"2024-02-28","close":2375.1482},{"date":"2024-02-29","close":2414.4429},{"date":"2024-03-04","close":2501.7644},{"date":"2024-03-05","close":2475.5679},{"date":"2024-03-06","close":2493.0325},{"date":"2024-03-07","close":2458.1038},{"date":"2024-03-08","close":2458.1038},{"date":"2024-03-11","close":2462.4697},{"date":"2024-03-12","close":2471.2019},{"date":"2024-03-13","close":2514.8625},{"date":"2024-03-14","close":2488.666},{"date":"2024-03-15","close":2475.5679},{"date":"2024-03-18","close":2462.4697},{"date":"2024-03-19","close":2510.4966},{"date":"2024-03-20","close":2510.4966},{"date":"2024-03-21","close":2615.2825},{"date":"2024-03-22","close":2615.2825},{"date":"2024-03-25","close":2593.4521},{"date":"2024-03-26","close":2654.5774},{"date":"2024-03-27","close":2720.0686},{"date":"2024-03-28","close":2789.9258},{"date":"2024-03-29","close":2776.8274},{"date":"2024-04-01","close":2733.1667},{"date":"2024-04-02","close":2951.4707},{"date":"2024-04-03","close":2872.8811},{"date":"2024-04-04","close":2881.6135},{"date":"2024-04-05","close":2877.2476},{"date":"2024-04-08","close":2768.0955},{"date":"2024-04-09","close":2859.783},{"date":"2024-04-11","close":2899.0776},{"date":"2024-04-12","close":2934.0063},{"date":"2024-04-15","close":2899.0776},{"date":"2024-04-16","close":2938.3723},{"date":"2024-04-17","close":3161.0425},{"date":"2024-04-18","close":3147.9443},{"date":"2024-04-19","close":3104.2837},{"date":"2024-04-22","close":3139.2124},{"date":"2024-04-23","close":3139.2124},{"date":"2024-04-24","close":3230.9001},{"date":"2024-04-25","close":3147.9443},{"date":"2024-04-26","close":3169.7749},{"date":"2024-04-29","close":3086.8193},{"date":"2024-04-30","close":3213.4355},{"date":"2024-05-02","close":3187.239},{"date":"2024-05-03","close":3213.4355},{"date":"2024-05-07","close":3353.1501},{"date":"2024-05-08","close":3388.0789},{"date":"2024-05-09","close":3348.7842},{"date":"2024-05-10","close":3309.4895},{"date":"2024-05-13","close":3257.0964},{"date":"2024-05-14","close":3178.5071},{"date":"2024-05-16","close":3182.873},{"date":"2024-05-17","close":3235.2661},{"date":"2024-05-20","close":3130.48},{"date":"2024-05-21","close":3051.8906},{"date":"2024-05-22","close":2995.1316},{"date":"2024-05-23","close":2968.9351},{"date":"2024-05-24","close":2942.7388},{"date":"2024-05-27","close":2951.4707},{"date":"2024-05-28","close":2951.4707},{"date":"2024-05-29","close":2907.8101},{"date":"2024-05-30","close":2912.176},{"date":"2024-05-31","close":2947.1047},{"date":"2024-06-03","close":2973.3013},{"date":"2024-06-04","close":2982.0334},{"date":"2024-06-05","close":2973.3013},{"date":"2024-06-07","close":2942.7388},{"date":"2024-06-10","close":2938.3723},{"date":"2024-06-11","close":2846.6848},{"date":"2024-06-12","close":2846.6848},{"date":"2024-06-13","close":2842.3186},{"date":"2024-06-14","close":2855.417},{"date":"2024-06-17","close":2890.3457},{"date":"2024-06-18","close":3003.8638},{"date":"2024-06-19","close":3060.6228},{"date":"2024-06-20","close":3056.2566},{"date":"2024-06-21","close":2960.2029},{"date":"2024-06-24","close":2903.4438},{"date":"2024-06-25","close":2916.5422},{"date":"2024-06-26","close":2925.2742},{"date":"2024-06-27","close":2890.3457},{"date":"2024-06-28","close":2894.7117},{"date":"2024-07-01","close":2934.0063},{"date":"2024-07-02","close":2920.9082},{"date":"2024-07-03","close":2890.3457},{"date":"2024-07-04","close":2995.1316},{"date":"2024-07-05","close":2990.7654},{"date":"2024-07-08","close":3025.6941},{"date":"2024-07-09","close":3143.5784},{"date":"2024-07-10","close":3126.114},{"date":"2024-07-11","close":3095.5513},{"date":"2024-07-12","close":3008.23},{"date":"2024-07-15","close":3139.2124},{"date":"2024-07-16","close":3108.6497},{"date":"2024-07-17","close":3030.0601},{"date":"2024-07-18","close":2968.9351},{"date":"2024-07-19","close":2986.3994},{"date":"2024-07-22","close":2942.7388},{"date":"2024-07-23","close":2947.1047},{"date":"2024-07-24","close":2942.7388},{"date":"2024-07-25","close":2920.9082},{"date":"2024-07-26","close":2934.0063},{"date":"2024-07-29","close":2951.4707},{"date":"2024-07-30","close":2929.6404},{"date":"2024-07-31","close":3086.8193},{"date":"2024-08-01","close":3047.5247},{"date":"2024-08-02","close":2942.7388},{"date":"2024-08-05","close":2680.7737},{"date":"2024-08-06","close":2768.0955},{"date":"2024-08-07","close":2811.7563},{"date":"2024-08-08","close":2868.5151},{"date":"2024-08-09","close":2982.0334},{"date":"2024-08-12","close":2999.4976},{"date":"2024-08-13","close":3025.6941},{"date":"2024-08-14","close":3047.5247},{"date":"2024-08-16","close":2982.0334},{"date":"2024-08-19","close":2968.9351},{"date":"2024-08-20","close":3003.8638},{"date":"2024-08-21","close":2968.9351},{"date":"2024-08-22","close":2955.8369},{"date":"2024-08-23","close":2942.7388},{"date":"2024-08-26","close":2925.2742},{"date":"2024-08-27","close":2894.7117},{"date":"2024-08-28","close":2929.6404},{"date":"2024-08-29","close":2868.5151},{"date":"2024-08-30","close":2894.7117},{"date":"2024-09-02","close":2890.3457},{"date":"2024-09-03","close":2881.6135},{"date":"2024-09-04","close":2759.3633},{"date":"2024-09-05","close":2785.5598},{"date":"2024-09-06","close":2763.7292},{"date":"2024-09-09","close":2768.0955},{"date":"2024-09-10","close":2715.7026},{"date":"2024-09-11","close":2728.8008},{"date":"2024-09-12","close":2833.5864},{"date":"2024-09-13","close":2829.2205},{"date":"2024-09-19","close":2864.1492},{"date":"2024-09-20","close":2776.8274},{"date":"2024-09-23","close":2768.0955},{"date":"2024-09-24","close":2768.0955},{"date":"2024-09-25","close":2724.4346},{"date":"2024-09-26","close":2789.9258},{"date":"2024-09-27","close":2768.0955},{"date":"2024-09-30","close":2741.8989},{"date":"2024-10-02","close":2693.8721},{"date":"2024-10-04","close":2733.1667},{"date":"2024-10-07","close":2877.2476},{"date":"2024-10-08","close":2842.3186},{"date":"2024-10-10","close":2833.5864},{"date":"2024-10-11","close":2855.417},{"date":"2024-10-14","close":2820.4883},{"date":"2024-10-15","close":2759.3633},{"date":"2024-10-16","close":2877.2476},{"date":"2024-10-17","close":2798.658},{"date":"2024-10-18","close":2776.8274},{"date":"2024-10-21","close":2798.658},{"date":"2024-10-22","close":2763.7292},{"date":"2024-10-23","close":2785.5598},{"date":"2024-10-24","close":2754.9973},{"date":"2024-10-25","close":2680.7737},{"date":"2024-10-28","close":2720.0686},{"date":"2024-10-29","close":2724.4346},{"date":"2024-10-30","close":2720.0686},{"date":"2024-10-31","close":2715.7026},{"date":"2024-11-01","close":2689.5061},{"date":"2024-11-04","close":2720.0686},{"date":"2024-11-05","close":2715.7026},{"date":"2024-11-06","close":2706.9702},{"date":"2024-11-07","close":2693.8721},{"date":"2024-11-08","close":2698.238},{"date":"2024-11-11","close":2637.113},{"date":"2024-11-12","close":2510.4966},{"date":"2024-11-13","close":2493.0325},{"date":"2024-11-14","close":2353.3176},{"date":"2024-11-15","close":2370.782},{"date":"2024-11-18","close":2292.1924},{"date":"2024-11-19","close":2340.2195},{"date":"2024-11-20","close":2348.9517},{"date":"2024-11-21","close":2375.1482},{"date":"2024-11-22","close":2388.2463},{"date":"2024-11-25","close":2440.6394},{"date":"2024-11-26","close":2453.7375},{"date":"2024-11-27","close":2410.0767},{"date":"2024-11-28","close":2396.9785},{"date":"2024-11-29","close":2388.2463},{"date":"2024-12-02","close":2327.1211},{"date":"2024-12-03","close":2344.5854},{"date":"2024-12-04","close":2353.3176},{"date":"2024-12-05","close":2357.6836},{"date":"2024-12-06","close":2322.7551},{"date":"2024-12-09","close":2235.4336},{"date":"2024-12-10","close":2318.3889},{"date":"2024-12-11","close":2396.9785},{"date":"2024-12-12","close":2418.8088},{"date":"2024-12-13","close":2431.9072},{"date":"2024-12-16","close":2466.8359},{"date":"2024-12-17","close":2497.3984},{"date":"2024-12-18","close":2501.7644},{"date":"2024-12-19","close":2510.4966},{"date":"2024-12-20","close":2466.8359},{"date":"2024-12-23","close":2501.7644},{"date":"2024-12-24","close":2497.3984},{"date":"2024-12-26","close":2501.7644},{"date":"2024-12-27","close":2464.2144},{"date":"2024-12-30","close":2445.4395},{"date":"2025-01-02","close":2487.6831},{"date":"2025-01-03","close":2544.0081},{"date":"2025-01-06","close":2553.3955},{"date":"2025-01-07","close":2520.5393},{"date":"2025-01-08","close":2511.1519},{"date":"2025-01-09","close":2454.8269},{"date":"2025-01-10","close":2459.5208},{"date":"2025-01-13","close":2445.4395},{"date":"2025-01-14","close":2464.2144},{"date":"2025-01-15","close":2459.5208},{"date":"2025-01-16","close":2459.5208},{"date":"2025-01-17","close":2450.1333},{"date":"2025-01-20","close":2459.5208},{"date":"2025-01-21","close":2501.7644},{"date":"2025-01-22","close":2497.0706},{"date":"2025-01-23","close":2459.5208},{"date":"2025-01-24","close":2473.6018},{"date":"2025-01-31","close":2464.2144},{"date":"2025-02-03","close":2379.7271},{"date":"2025-02-04","close":2412.5833},{"date":"2025-02-05","close":2445.4395},{"date":"2025-02-06","close":2473.6018},{"date":"2025-02-07","close":2511.1519},{"date":"2025-02-10","close":2492.377},{"date":"2025-02-11","close":2473.6018},{"date":"2025-02-12","close":2450.1333},{"date":"2025-02-13","close":2478.2957},{"date":"2025-02-14","close":2534.6206},{"date":"2025-02-17","close":2595.6392},{"date":"2025-02-18","close":2600.333},{"date":"2025-02-19","close":2614.4141},{"date":"2025-02-20","close":2581.5581},{"date":"2025-02-21","close":2567.4768},{"date":"2025-02-24","close":2553.3955},{"date":"2025-02-25","close":2567.4768},{"date":"2025-02-26","close":2586.2517},{"date":"2025-02-27","close":2581.5581},{"date":"2025-02-28","close":2562.783},{"date":"2025-03-04","close":2529.9268},{"date":"2025-03-05","close":2581.5581},{"date":"2025-03-06","close":2548.7019},{"date":"2025-03-07","close":2567.4768},{"date":"2025-03-10","close":2576.8643},{"date":"2025-03-11","close":2553.3955},{"date":"2025-03-12","close":2651.9641},{"date":"2025-03-13","close":2623.8018},{"date":"2025-03-14","close":2642.5767},{"date":"2025-03-17","close":2684.8203},{"date":"2025-03-18","close":2656.658},{"date":"2025-03-19","close":2651.9641},{"date":"2025-03-20","close":2642.5767},{"date":"2025-03-21","close":2600.333},{"date":"2025-03-24","close":2656.658},{"date":"2025-03-25","close":2600.333},{"date":"2025-03-26","close":2619.1079},{"date":"2025-03-27","close":2562.783},{"date":"2025-03-28","close":2520.5393},{"date":"2025-03-31","close":2511.1519},{"date":"2025-04-01","close":2534.6206},{"date":"2025-04-02","close":2539.3142},{"date":"2025-04-03","close":2534.6206},{"date":"2025-04-04","close":2511.1519},{"date":"2025-04-07","close":2389.1145},{"date":"2025-04-08","close":2393.8083},{"date":"2025-04-09","close":2398.502},{"date":"2025-04-10","close":2473.6018},{"date":"2025-04-11","close":2473.6018},{"date":"2025-04-14","close":2515.8457},{"date":"2025-04-15","close":2534.6206},{"date":"2025-04-16","close":2478.2957},{"date":"2025-04-17","close":2511.1519},{"date":"2025-04-18","close":2534.6206},{"date":"2025-04-21","close":2534.6206},{"date":"2025-04-22","close":2529.9268},{"date":"2025-04-23","close":2497.0706},{"date":"2025-04-24","close":2497.0706},{"date":"2025-04-25","close":2544.0081},{"date":"2025-04-28","close":2520.5393},{"date":"2025-04-29","close":2548.7019},{"date":"2025-04-30","close":2544.0081},{"date":"2025-05-02","close":2534.6206},{"date":"2025-05-07","close":2529.9268},{"date":"2025-05-08","close":2581.5581},{"date":"2025-05-09","close":2581.5581},{"date":"2025-05-12","close":2637.8828},{"date":"2025-05-13","close":2642.5767},{"date":"2025-05-14","close":2689.5142},{"date":"2025-05-15","close":2633.1892},{"date":"2025-05-16","close":2586.2517},{"date":"2025-05-19","close":2562.783},{"date":"2025-05-20","close":2553.3955},{"date":"2025-05-21","close":2595.6392},{"date":"2025-05-22","close":2562.783},{"date":"2025-05-23","close":2544.0081},{"date":"2025-05-26","close":2586.2517},{"date":"2025-05-27","close":2553.3955},{"date":"2025-05-28","close":2600.333},{"date":"2025-05-29","close":2628.4954},{"date":"2025-05-30","close":2609.7205},{"date":"2025-06-02","close":2614.4141},{"date":"2025-06-04","close":2642.5767},{"date":"2025-06-05","close":2647.2703},{"date":"2025-06-09","close":2675.4329},{"date":"2025-06-10","close":2656.658},{"date":"2025-06-11","close":2698.9016},{"date":"2025-06-12","close":2698.9016},{"date":"2025-06-13","close":2666.0454},{"date":"2025-06-16","close":2708.2891},{"date":"2025-06-17","close":2731.7578},{"date":"2025-06-18","close":2745.8389},{"date":"2025-06-19","close":2736.4514},{"date":"2025-06-20","close":2778.6951},{"date":"2025-06-23","close":2736.4514},{"date":"2025-06-24","close":2806.8577},{"date":"2025-06-25","close":2830.3264},{"date":"2025-06-26","close":2797.4702},{"date":"2025-06-27","close":2769.3076},{"date":"2025-06-30","close":2736.4514},{"date":"2025-07-01","close":2792.7764},{"date":"2025-07-02","close":2769.3076},{"date":"2025-07-03","close":2839.7139},{"date":"2025-07-04","close":2816.2451},{"date":"2025-07-07","close":2802.1638},{"date":"2025-07-08","close":2853.7949},{"date":"2025-07-09","close":2891.345},{"date":"2025-07-10","close":2942.9761},{"date":"2025-07-11","close":2933.5886},{"date":"2025-07-14","close":2938.2825},{"date":"2025-07-15","close":2938.2825},{"date":"2025-07-16","close":2942.9761},{"date":"2025-07-17","close":2942.9761},{"date":"2025-07-18","close":2919.5073},{"date":"2025-07-21","close":2938.2825},{"date":"2025-07-22","close":2886.6511},{"date":"2025-07-23","close":2891.345},{"date":"2025-07-24","close":2849.1013},{"date":"2025-07-25","close":2806.8577},{"date":"2025-07-28","close":2806.8577},{"date":"2025-07-29","close":2835.02},{"date":"2025-07-30","close":2872.5701},{"date":"2025-07-31","close":2877.2637},{"date":"2025-08-01","close":2755.2263},{"date":"2025-08-04","close":2797.4702},{"date":"2025-08-05","close":2806.8577},{"date":"2025-08-06","close":2806.8577},{"date":"2025-08-07","close":2802.1638},{"date":"2025-08-08","close":2825.6326},{"date":"2025-08-11","close":2802.1638},{"date":"2025-08-12","close":2788.0825},{"date":"2025-08-13","close":2806.8577},{"date":"2025-08-14","close":2802.1638},{"date":"2025-08-18","close":2774.0015},{"date":"2025-08-19","close":2778.6951},{"date":"2025-08-20","close":2788.0825},{"date":"2025-08-21","close":2797.4702},{"date":"2025-08-22","close":2797.4702},{"date":"2025-08-25","close":2783.3889},{"date":"2025-08-26","close":2759.9202},{"date":"2025-08-27","close":2731.7578},{"date":"2025-08-28","close":2745.8389},{"date":"2025-08-29","close":2741.1453},{"date":"2025-09-01","close":2698.9016},{"date":"2025-09-02","close":2722.3704},{"date":"2025-09-03","close":2731.7578},{"date":"2025-09-04","close":2745.8389},{"date":"2025-09-05","close":2741.1453},{"date":"2025-09-08","close":2769.3076},{"date":"2025-09-09","close":2816.2451},{"date":"2025-09-10","close":2849.1013},{"date":"2025-09-11","close":2830.3264},{"date":"2025-09-12","close":2877.2637},{"date":"2025-09-15","close":2957.0574},{"date":"2025-09-16","close":2905.4263},{"date":"2025-09-17","close":2905.4263},{"date":"2025-09-18","close":2938.2825},{"date":"2025-09-19","close":3215.0},{"date":"2025-09-22","close":3168.2756},{"date":"2025-09-23","close":3168.2756},{"date":"2025-09-24","close":3130.7258},{"date":"2025-09-25","close":3130.7258},{"date":"2025-09-26","close":3065.0134},{"date":"2025-09-29","close":3130.7258},{"date":"2025-09-30","close":3149.5007},{"date":"2025-10-01","close":3172.9695},{"date":"2025-10-02","close":3280.9255},{"date":"2025-10-10","close":3360.7192},{"date":"2025-10-13","close":3370.1067},{"date":"2025-10-14","close":3201.1318},{"date":"2025-10-15","close":3299.7004},{"date":"2025-10-16","close":3262.1506},{"date":"2025-10-17","close":3290.313},{"date":"2025-10-20","close":3478.0627},{"date":"2025-10-21","close":3421.7378},{"date":"2025-10-22","close":3332.5566},{"date":"2025-10-23","close":3252.7632},{"date":"2025-10-24","close":3370.1067},{"date":"2025-10-27","close":3402.9629},{"date":"2025-10-28","close":3407.6565},{"date":"2025-10-29","close":3454.594},{"date":"2025-10-30","close":3510.9189},{"date":"2025-10-31","close":3463.9814},{"date":"2025-11-03","close":3426.4314},{"date":"2025-11-04","close":3327.863},{"date":"2025-11-05","close":3229.2944},{"date":"2025-11-06","close":3370.1067},{"date":"2025-11-07","close":3341.9441},{"date":"2025-11-10","close":3576.6313},{"date":"2025-11-11","close":3731.5247},{"date":"2025-11-12","close":3717.4436},{"date":"2025-11-13","close":3769.0747},{"date":"2025-11-14","close":3656.4248},{"date":"2025-11-17","close":3623.5686},{"date":"2025-11-18","close":3468.6753},{"date":"2025-11-19","close":3417.0439},{"date":"2025-11-20","close":3431.1252},{"date":"2025-11-21","close":3299.7004},{"date":"2025-11-24","close":3332.5566},{"date":"2025-11-25","close":3276.2317},{"date":"2025-11-26","close":3435.8191},{"date":"2025-11-27","close":3600.0999},{"date":"2025-11-28","close":3618.875},{"date":"2025-12-01","close":3534.3877},{"date":"2025-12-02","close":3604.7937},{"date":"2025-12-03","close":3651.7312},{"date":"2025-12-04","close":3604.7937},{"date":"2025-12-05","close":3618.875},{"date":"2025-12-08","close":3628.2625},{"date":"2025-12-09","close":3661.1187},{"date":"2025-12-10","close":3590.7124},{"date":"2025-12-11","close":3567.2437},{"date":"2025-12-12","close":3618.875},{"date":"2025-12-15","close":3651.7312},{"date":"2025-12-16","close":3487.4502},{"date":"2025-12-17","close":3520.3064},{"date":"2025-12-18","close":3496.8376},{"date":"2025-12-19","close":3576.6313},{"date":"2025-12-22","close":3576.6313},{"date":"2025-12-23","close":3567.2437},{"date":"2025-12-24","close":3548.4688},{"date":"2025-12-26","close":3525.0},{"date":"2025-12-29","close":3660.0},{"date":"2025-12-30","close":4150.0},{"date":"2026-01-02","close":3970.0},{"date":"2026-01-05","close":4235.0},{"date":"2026-01-06","close":4110.0},{"date":"2026-01-07","close":4165.0},{"date":"2026-01-08","close":4025.0},{"date":"2026-01-09","close":4005.0},{"date":"2026-01-12","close":3990.0},{"date":"2026-01-13","close":4015.0},{"date":"2026-01-14","close":4195.0},{"date":"2026-01-15","close":4025.0},{"date":"2026-01-16","close":4005.0},{"date":"2026-01-19","close":3985.0},{"date":"2026-01-20","close":4060.0},{"date":"2026-01-21","close":4165.0},{"date":"2026-01-22","close":4375.0},{"date":"2026-01-23","close":4360.0},{"date":"2026-01-26","close":4400.0},{"date":"2026-01-27","close":4580.0},{"date":"2026-01-28","close":4560.0},{"date":"2026-01-29","close":4595.0},{"date":"2026-01-30","close":4600.0},{"date":"2026-02-02","close":4565.0},{"date":"2026-02-03","close":4885.0},{"date":"2026-02-04","close":4850.0},{"date":"2026-02-05","close":4570.0},{"date":"2026-02-06","close":4570.0},{"date":"2026-02-09","close":4830.0},{"date":"2026-02-10","close":4730.0},{"date":"2026-02-11","close":4775.0},{"date":"2026-02-12","close":4750.0},{"date":"2026-02-13","close":4755.0},{"date":"2026-02-19","close":4995.0},{"date":"2026-02-20","close":5020.0},{"date":"2026-02-23","close":5150.0},{"date":"2026-02-24","close":5510.0},{"date":"2026-02-25","close":5250.0},{"date":"2026-02-26","close":5590.0},{"date":"2026-02-27","close":5260.0},{"date":"2026-03-03","close":5000.0},{"date":"2026-03-04","close":4455.0},{"date":"2026-03-05","close":4960.0},{"date":"2026-03-06","close":4870.0},{"date":"2026-03-09","close":4585.0},{"date":"2026-03-10","close":5000.0},{"date":"2026-03-11","close":5080.0},{"date":"2026-03-12","close":5000.0},{"date":"2026-03-13","close":4975.0},{"date":"2026-03-16","close":4955.0},{"date":"2026-03-17","close":5080.0},{"date":"2026-03-18","close":5400.0},{"date":"2026-03-19","close":5320.0},{"date":"2026-03-20","close":5310.0},{"date":"2026-03-23","close":5030.0},{"date":"2026-03-24","close":5200.0},{"date":"2026-03-25","close":5570.0},{"date":"2026-03-26","close":5240.0},{"date":"2026-03-27","close":5240.0},{"date":"2026-03-30","close":5040.0},{"date":"2026-03-31","close":4930.0},{"date":"2026-04-01","close":5250.0},{"date":"2026-04-02","close":4960.0},{"date":"2026-04-03","close":5090.0},{"date":"2026-04-06","close":5080.0},{"date":"2026-04-07","close":5180.0},{"date":"2026-04-08","close":5830.0},{"date":"2026-04-09","close":5730.0},{"date":"2026-04-10","close":6370.0},{"date":"2026-04-13","close":6230.0},{"date":"2026-04-14","close":6530.0},{"date":"2026-04-15","close":6600.0},{"date":"2026-04-16","close":6650.0},{"date":"2026-04-17","close":6830.0},{"date":"2026-04-20","close":6840.0},{"date":"2026-04-21","close":6790.0},{"date":"2026-04-22","close":6930.0},{"date":"2026-04-23","close":7070.0},{"date":"2026-04-24","close":7400.0},{"date":"2026-04-27","close":7320.0},{"date":"2026-04-28","close":7230.0},{"date":"2026-04-29","close":7140.0},{"date":"2026-04-30","close":7070.0},{"date":"2026-05-04","close":7390.0},{"date":"2026-05-06","close":7900.0},{"date":"2026-05-07","close":8060.0},{"date":"2026-05-08","close":8560.0},{"date":"2026-05-11","close":9090.0},{"date":"2026-05-12","close":9040.0},{"date":"2026-05-13","close":9450.0},{"date":"2026-05-14","close":11000.0},{"date":"2026-05-15","close":14300.0},{"date":"2026-05-18","close":18590.0},{"date":"2026-05-19","close":15640.0},{"date":"2026-05-20","close":14280.0},{"date":"2026-05-21","close":14790.0},{"date":"2026-05-22","close":15590.0},{"date":"2026-05-26","close":18170.0},{"date":"2026-05-27","close":17700.0},{"date":"2026-05-28","close":16320.0},{"date":"2026-05-29","close":15650.0},{"date":"2026-06-01","close":14700.0},{"date":"2026-06-02","close":16270.0},{"date":"2026-06-04","close":18860.0},{"date":"2026-06-05","close":15940.0},{"date":"2026-06-08","close":15470.0},{"date":"2026-06-09","close":15700.0},{"date":"2026-06-10","close":14980.0},{"date":"2026-06-11","close":15090.0},{"date":"2026-06-12","close":14960.0},{"date":"2026-06-15","close":15700.0},{"date":"2026-06-16","close":14960.0},{"date":"2026-06-17","close":15750.0},{"date":"2026-06-18","close":15950.0},{"date":"2026-06-19","close":16480.0},{"date":"2026-06-22","close":16000.0},{"date":"2026-06-23","close":14350.0},{"date":"2026-06-24","close":12880.0},{"date":"2026-06-25","close":12740.0},{"date":"2026-06-26","close":12000.0},{"date":"2026-06-29","close":11940.0},{"date":"2026-06-30","close":12350.0},{"date":"2026-07-01","close":11940.0},{"date":"2026-07-02","close":10620.0},{"date":"2026-07-03","close":11080.0},{"date":"2026-07-06","close":11250.0},{"date":"2026-07-07","close":10630.0},{"date":"2026-07-08","close":10900.0},{"date":"2026-07-09","close":11100.0},{"date":"2026-07-10","close":11840.0},{"date":"2026-07-13","close":10490.0},{"date":"2026-07-14","close":10540.0},{"date":"2026-07-15","close":11180.0},{"date":"2026-07-16","close":10570.0},{"date":"2026-07-20","close":10300.0},{"date":"2026-07-21","close":10500.0},{"date":"2026-07-22","close":10500.0},{"date":"2026-07-23","close":10940.0},{"date":"2026-07-24","close":10000.0},{"date":"2026-07-27","close":10130.0},{"date":"2026-07-28","close":8920.0},{"date":"2026-07-29","close":7980.0},{"date":"2026-07-30","close":7550.0},{"date":"2026-07-31","close":9010.0},{"date":"2026-08-03","close":8810.0},{"date":"2026-08-04","close":8930.0},{"date":"2026-08-05","close":10070.0},{"date":"2026-08-06","close":10060.0},{"date":"2026-08-07","close":10020.0},{"date":"2026-08-10","close":11110.0},{"date":"2026-08-11","close":10960.0},{"date":"2026-08-12","close":11740.0},{"date":"2026-08-13","close":9690.0},{"date":"2026-08-14","close":9900.0},{"date":"2026-08-18","close":8100.0},{"date":"2026-08-19","close":7680.0},{"date":"2026-08-20","close":8140.0},{"date":"2026-08-21","close":7850.0},{"date":"2026-08-24","close":7790.0},{"date":"2026-08-25","close":8110.0},{"date":"2026-08-26","close":8140.0},{"date":"2026-08-27","close":8060.0},{"date":"2026-08-28","close":8150.0},{"date":"2026-08-31","close":8100.0},{"date":"2026-09-01","close":8100.0},{"date":"2026-09-02","close":7890.0},{"date":"2026-09-03","close":7720.0},{"date":"2026-09-04","close":7970.0},{"date":"2026-09-07","close":8040.0},{"date":"2026-09-08","close":7910.0},{"date":"2026-09-09","close":8050.0},{"date":"2026-09-10","close":8120.0},{"date":"2026-09-11","close":8120.0},{"date":"2026-09-14","close":7850.0},{"date":"2026-09-15","close":7880.0},{"date":"2026-09-16","close":7920.0},{"date":"2026-09-17","close":8300.0},{"date":"2026-09-18","close":8340.0},{"date":"2026-09-21","close":8330.0},{"date":"2026-09-22","close":8280.0},{"date":"2026-09-23","close":8250.0},{"date":"2026-09-28","close":8420.0},{"date":"2026-09-29","close":8480.0},{"date":"2026-09-30","close":8350.0},{"date":"2026-10-01","close":8840.0},{"date":"2026-10-02","close":8830.0},{"date":"2026-10-06","close":8920.0},{"date":"2026-10-07","close":8570.0},{"date":"2026-10-08","close":8600.0},{"date":"2026-10-12","close":8220.0},{"date":"2026-10-13","close":8000.0},{"date":"2026-10-14","close":7920.0},{"date":"2026-10-15","close":7100.0},{"date":"2026-10-16","close":7420.0},{"date":"2026-10-19","close":7390.0},{"date":"2026-10-20","close":6800.0},{"date":"2026-10-21","close":7060.0},{"date":"2026-10-22","close":6850.0},{"date":"2026-10-23","close":6660.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-30507.0,"foreign_net":23175.0,"institution_net":7332.0},{"date":"2026-10-21","retail_net":-31871.0,"foreign_net":42346.0,"institution_net":-10475.0},{"date":"2026-10-20","retail_net":60249.0,"foreign_net":-72122.0,"institution_net":11873.0},{"date":"2026-10-19","retail_net":61775.0,"foreign_net":-62389.0,"institution_net":614.0},{"date":"2026-10-16","retail_net":-22622.0,"foreign_net":31388.0,"institution_net":-8766.0},{"date":"2026-10-15","retail_net":51738.0,"foreign_net":-32721.0,"institution_net":-19017.0},{"date":"2026-10-14","retail_net":75348.0,"foreign_net":-78624.0,"institution_net":3276.0},{"date":"2026-10-13","retail_net":-101315.0,"foreign_net":99446.0,"institution_net":1869.0},{"date":"2026-10-12","retail_net":57865.0,"foreign_net":-57676.0,"institution_net":-189.0},{"date":"2026-10-08","retail_net":-33085.0,"foreign_net":24200.0,"institution_net":8885.0},{"date":"2026-10-07","retail_net":19438.0,"foreign_net":-17063.0,"institution_net":-2375.0},{"date":"2026-10-06","retail_net":-2356.0,"foreign_net":68.0,"institution_net":2288.0},{"date":"2026-10-02","retail_net":72376.0,"foreign_net":-73015.0,"institution_net":639.0},{"date":"2026-10-01","retail_net":-170615.0,"foreign_net":167976.0,"institution_net":2639.0},{"date":"2026-09-30","retail_net":103490.0,"foreign_net":-98761.0,"institution_net":-4729.0},{"date":"2026-09-29","retail_net":19355.0,"foreign_net":-18421.0,"institution_net":-934.0},{"date":"2026-09-28","retail_net":-70175.0,"foreign_net":70868.0,"institution_net":-693.0},{"date":"2026-09-23","retail_net":36127.0,"foreign_net":-34754.0,"institution_net":-1373.0},{"date":"2026-09-22","retail_net":44308.0,"foreign_net":-41668.0,"institution_net":-2640.0},{"date":"2026-09-21","retail_net":27281.0,"foreign_net":-28208.0,"institution_net":927.0},{"date":"2026-09-18","retail_net":45423.0,"foreign_net":-42771.0,"institution_net":-2652.0},{"date":"2026-09-17","retail_net":20061.0,"foreign_net":-19622.0,"institution_net":-439.0},{"date":"2026-09-16","retail_net":-48640.0,"foreign_net":47932.0,"institution_net":708.0},{"date":"2026-09-15","retail_net":-3906.0,"foreign_net":4375.0,"institution_net":-469.0},{"date":"2026-09-14","retail_net":64058.0,"foreign_net":-62066.0,"institution_net":-1992.0},{"date":"2026-09-11","retail_net":-23803.0,"foreign_net":25872.0,"institution_net":-2069.0},{"date":"2026-09-10","retail_net":-45236.0,"foreign_net":40564.0,"institution_net":4672.0},{"date":"2026-09-09","retail_net":-38171.0,"foreign_net":25083.0,"institution_net":13088.0},{"date":"2026-09-08","retail_net":-64077.0,"foreign_net":55797.0,"institution_net":8280.0},{"date":"2026-09-07","retail_net":-29915.0,"foreign_net":30230.0,"institution_net":-315.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-30507.0,"foreign_net":23175.0,"institution_net":7332.0},"d3":{"retail_net":-2129.0,"foreign_net":-6601.0,"institution_net":8730.0},"d7":{"retail_net":164110.0,"foreign_net":-148947.0,"institution_net":-15163.0},"d14":{"retail_net":6418.0,"foreign_net":-5011.0,"institution_net":-1407.0},"d30":{"retail_net":42598.0,"foreign_net":-50561.0,"institution_net":7963.0}},"analysis":"최근 5일 외국인 순매수 -3.76만, 기관 순매수 578.00. 30일 누적: 외국인 -5.06만, 기관 7963.00.","foreign_flow":-37602.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":578.0},"insider_trades":[],"price_analysis":{"current":6830.0,"low_30d":6480.0,"support":6733.0,"high_30d":9010.0,"change_1d":-0.3,"change_7d":-7.0,"change_30d":-13.1,"resistance":8757.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.74,"per":4.96,"quarter":"2024-Q2"},{"pbr":0.7,"per":4.77,"quarter":"2024-Q3"},{"pbr":0.59,"per":4.5,"quarter":"2024-Q4"},{"pbr":0.62,"per":4.99,"quarter":"2025-Q1"},{"pbr":0.67,"per":6.32,"quarter":"2025-Q2"},{"pbr":0.74,"per":6.26,"quarter":"2025-Q3"},{"pbr":0.89,"per":5.48,"quarter":"2025-Q4"},{"pbr":0.71,"per":1.61,"quarter":"2026-Q1"},{"pbr":1.54,"per":3.11,"quarter":"2026-Q2"},{"pbr":0.82,"per":1.72,"quarter":"현재"}],"timeline":[{"close":2894.7117,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2741.8989,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2445.4395,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2511.1519,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2736.4514,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3149.5007,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4150.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4930.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.8,"pbr_5y_low":0.59,"per_5y_avg":4.67,"per_5y_low":1.61,"current_pbr":0.82,"current_per":1.72,"pbr_5y_high":1.54,"per_5y_high":6.32,"pbr_5y_median":0.71,"per_5y_median":4.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":11.1,"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":["전분기 대비 매출 44% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONICS & COMPUTER DISTRIBUTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +43.7%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 1.73x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 12.6%"},"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":4.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":12.62,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":23.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.79,"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":6.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.15,"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":0.74,"per":4.96,"close":2894.7117,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.7,"per":4.77,"close":2741.8989,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":4.5,"close":2445.4395,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.62,"per":4.99,"close":2511.1519,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":6.32,"close":2736.4514,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.74,"per":6.26,"close":3149.5007,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.89,"per":5.48,"close":4150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.71,"per":1.61,"close":4930.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.54,"per":3.11,"close":12350.0,"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":"1.7배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"12.6%"}],"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":1051.33,"pbr":null,"per":null,"roa":0.04523356787263302,"roe":0.12616328280167802,"revenue":2580464421806.0,"market_cap":null,"net_income":105128279691.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06407267953854785,"total_assets":2324120882682.0,"total_equity":833271593418.0,"profit_margin":0.04074006167363604,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":147642182848.0,"operating_margin":0.05721535301954253},{"eps":2421.45,"pbr":1.39,"per":9.14,"roa":0.10693293916690542,"roe":0.33498448363259803,"revenue":1795378702839.0,"market_cap":693000000000.0,"net_income":242008530056.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18848383764544738,"total_assets":2263180381475.0,"total_equity":722446984504.0,"profit_margin":0.13479525499178321,"dividend_yield":3.32,"fiscal_quarter":"Q1","operating_income":327302932540.0,"operating_margin":0.18230300494399415},{"eps":343.86704858260487,"pbr":null,"per":null,"roa":0.024971774754288863,"roe":0.07070600065844525,"revenue":1045576519138.0,"market_cap":null,"net_income":34367308185.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.05771380392202122,"total_assets":1376246122799.0,"total_equity":486059285845.0,"profit_margin":0.032869242524051025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":44953513224.0,"operating_margin":0.042993996518839984},{"eps":148.94241348490735,"pbr":null,"per":null,"roa":0.015823327926884494,"roe":0.03353952530462273,"revenue":1028642523522.0,"market_cap":null,"net_income":14920740735.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.035577542648826045,"total_assets":942958447423.0,"total_equity":444870361148.0,"profit_margin":0.014505273108788491,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":27157729967.0,"operating_margin":0.026401523703311267},{"eps":145.94357294494276,"pbr":null,"per":null,"roa":0.015258934455295702,"roe":0.03448755561453027,"revenue":918010552994.0,"market_cap":null,"net_income":14632250475.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.039010379066126116,"total_assets":958930030001.0,"total_equity":424276241510.0,"profit_margin":0.01593908743998462,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22251510416.0,"operating_margin":0.024238839459338364},{"eps":118.95400808526158,"pbr":null,"per":null,"roa":0.01213656233536664,"roe":0.02817966506354865,"revenue":764364570949.0,"market_cap":null,"net_income":11909007621.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03858388238924247,"total_assets":981250480319.0,"total_equity":422609977590.0,"profit_margin":0.01558027160549098,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19538257149.0,"operating_margin":0.025561437423430283},{"eps":88.98784925222105,"pbr":null,"per":null,"roa":0.010676605578576654,"roe":0.020655309978634004,"revenue":747344002689.0,"market_cap":null,"net_income":8893765345.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.040900188300192944,"total_assets":833014320848.0,"total_equity":430580095588.0,"profit_margin":0.011900497378716578,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16303663537.0,"operating_margin":0.021815473835794748},{"eps":79.12667146044656,"pbr":null,"per":null,"roa":0.010769865974500258,"roe":0.019529269691179137,"revenue":734084883617.0,"market_cap":null,"net_income":7908203810.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.033106786163819034,"total_assets":734289900053.0,"total_equity":404941092783.0,"profit_margin":0.010772873800417351,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14709472215.0,"operating_margin":0.02003783560086832},{"eps":216.10991803624842,"pbr":null,"per":null,"roa":0.02550677222474354,"roe":0.05325938213534451,"revenue":718130680818.0,"market_cap":null,"net_income":21598801588.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.039081022101759705,"total_assets":846786939472.0,"total_equity":405539845226.0,"profit_margin":0.03007642225144522,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14864036770.0,"operating_margin":0.020698233854970303},{"eps":159.5508168331228,"pbr":null,"per":null,"roa":0.019325744506432433,"roe":0.04207183050614882,"revenue":689913749968.0,"market_cap":null,"net_income":15961250494.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.04461233447721196,"total_assets":825906111337.0,"total_equity":379380937363.0,"profit_margin":0.023135138986199833,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21492992682.0,"operating_margin":0.031153158902829377},{"eps":120.10653403775112,"pbr":null,"per":null,"roa":0.017865416763562698,"roe":0.03181439881866704,"revenue":630052133761.0,"market_cap":null,"net_income":12003878497.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.03966092925014831,"total_assets":671905875797.0,"total_equity":377309612714.0,"profit_margin":0.019052198784479436,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12948288166.0,"operating_margin":0.02055113771094968},{"eps":87.35556573224021,"pbr":null,"per":null,"roa":0.0126986462859786,"roe":0.023808143336867173,"revenue":541150642631.0,"market_cap":null,"net_income":8730629066.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.044310911398752095,"total_assets":687524391922.0,"total_equity":366707682429.0,"profit_margin":0.01613345412204055,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15057241856.0,"operating_margin":0.027824492238970207}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":583.1228,"per":4.96,"date":"2024-06","close":2894.71,"source":"reported"},{"eps":583.1228,"per":5.29,"date":"2024-07","close":3086.82,"source":"reported"},{"eps":583.1228,"per":4.96,"date":"2024-08","close":2894.71,"source":"reported"},{"eps":574.8939,"per":4.77,"date":"2024-09","close":2741.9,"source":"reported"},{"eps":574.8939,"per":4.72,"date":"2024-10","close":2715.7,"source":"reported"},{"eps":574.8939,"per":4.15,"date":"2024-11","close":2388.25,"source":"reported"},{"eps":543.7753,"per":4.5,"date":"2024-12","close":2445.44,"source":"reported"},{"eps":543.7753,"per":4.53,"date":"2025-01","close":2464.21,"source":"reported"},{"eps":543.7753,"per":4.71,"date":"2025-02","close":2562.78,"source":"reported"},{"eps":503.1784,"per":4.99,"date":"2025-03","close":2511.15,"source":"reported"},{"eps":503.1784,"per":5.06,"date":"2025-04","close":2544.01,"source":"reported"},{"eps":503.1784,"per":5.19,"date":"2025-05","close":2609.72,"source":"reported"},{"eps":433.0121,"per":6.32,"date":"2025-06","close":2736.45,"source":"reported"},{"eps":433.0121,"per":6.64,"date":"2025-07","close":2877.26,"source":"reported"},{"eps":433.0121,"per":6.33,"date":"2025-08","close":2741.15,"source":"reported"},{"eps":502.8278,"per":6.26,"date":"2025-09","close":3149.5,"source":"reported"},{"eps":502.8278,"per":6.89,"date":"2025-10","close":3463.98,"source":"reported"},{"eps":502.8278,"per":7.2,"date":"2025-11","close":3618.88,"source":"reported"},{"eps":757.707,"per":5.48,"date":"2025-12","close":4150.0,"source":"reported"},{"eps":757.707,"per":6.07,"date":"2026-01","close":4600.0,"source":"reported"},{"eps":757.707,"per":6.94,"date":"2026-02","close":5260.0,"source":"reported"},{"eps":3060.203,"per":1.61,"date":"2026-03","close":4930.0,"source":"reported"},{"eps":3060.203,"per":2.31,"date":"2026-04","close":7070.0,"source":"reported"},{"eps":3060.203,"per":5.11,"date":"2026-05","close":15650.0,"source":"reported"},{"eps":3965.5895,"per":3.11,"date":"2026-06","close":12350.0,"source":"reported"},{"eps":3965.5895,"per":2.27,"date":"2026-07","close":9010.0,"source":"reported"},{"eps":3965.5895,"per":2.04,"date":"2026-08","close":8100.0,"source":"reported"},{"eps":3965.5895,"per":2.11,"date":"2026-09","close":8350.0,"source":"reported"},{"eps":3965.5895,"per":1.68,"date":"2026-10","close":6660.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.7,"std":1.64,"count":29,"current":1.68,"lower_1sd":3.06,"upper_1sd":6.34},"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":"에스에이엠티","phase":"above-fold","symbol_resolved":true}