{"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":"2026-10-23T09:51:24.786467+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.8,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":-3.0,"direction":"higher_better","percentile":45}],"summary":"매출 +4.8%","percentile":51},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":37.3,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.1,"direction":"higher_better","percentile":48}],"summary":"RSI 37","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.67x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":16.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":42.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":10.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 16.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.58,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.6x, 순차입금비율 0.3x","percentile":60}},"signals":[],"summary":"진양홀딩스(100250)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 2000.30억. 현재가 3,130원, 전일 대비 +3.1%, 30일 -1.1%. PER 1.7배 / ROE 16.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 2.79만, 기관 순매도 2659.00.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.28,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.28%","value_pct":6.28},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.35,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":6.28},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-16.917624719741525,"grade":"C","trend":"상승","atr_14":63.214285714285715,"rsi_14":37.254901960784316,"sma_20":3049.25,"sma_60":3070.5,"comment":"상승 추세, RSI 37","analysis":"RSI(14) 37.3로 약세 구간입니다. MACD(-16.92)가 시그널선(-17.92)을 상회합니다(골든크로스). SMA20 3049, SMA60 3070 — 혼조세입니다. 볼린저밴드 2996~3102 (현재 위치 126%).","bb_lower":2996.0264150023695,"bb_upper":3102.4735849976305,"macd_signal":-17.919416622608868},"change_pct":5.93,"chart_data":[{"date":"2024-10-23","open":2789,"high":2793,"low":2758,"close":2789,"volume":35936,"rsi_14":52.43,"sma_20":3059.05,"sma_60":3050.5,"sma_120":3100.44},{"date":"2024-10-24","open":2797,"high":2797,"low":2767,"close":2789,"volume":24612,"rsi_14":55.1,"sma_20":3059.05,"sma_60":3050.42,"sma_120":3100.08},{"date":"2024-10-25","open":2789,"high":2789,"low":2762,"close":2784,"volume":26813,"rsi_14":50.0,"sma_20":3058.55,"sma_60":3050.1,"sma_120":3099.64},{"date":"2024-10-28","open":2771,"high":2789,"low":2767,"close":2780,"volume":6123,"rsi_14":41.94,"sma_20":3057.6,"sma_60":3050.27,"sma_120":3099.0},{"date":"2024-10-29","open":2770,"high":2789,"low":2770,"close":2784,"volume":9065,"rsi_14":50.0,"sma_20":3057.35,"sma_60":3050.43,"sma_120":3098.2},{"date":"2024-10-30","open":2784,"high":2793,"low":2775,"close":2784,"volume":12962,"rsi_14":53.01,"sma_20":3056.85,"sma_60":3050.52,"sma_120":3097.4},{"date":"2024-10-31","open":2779,"high":2789,"low":2762,"close":2789,"volume":34945,"rsi_14":62.82,"sma_20":3057.1,"sma_60":3050.77,"sma_120":3096.64},{"date":"2024-11-01","open":2788,"high":2793,"low":2775,"close":2793,"volume":18857,"rsi_14":78.26,"sma_20":3057.85,"sma_60":3051.1,"sma_120":3095.93},{"date":"2024-11-04","open":2794,"high":2797,"low":2785,"close":2797,"volume":23964,"rsi_14":76.19,"sma_20":3058.55,"sma_60":3051.5,"sma_120":3095.24},{"date":"2024-11-05","open":2797,"high":2797,"low":2789,"close":2797,"volume":9177,"rsi_14":72.22,"sma_20":3058.75,"sma_60":3052.05,"sma_120":3094.52},{"date":"2024-11-06","open":2797,"high":2806,"low":2789,"close":2802,"volume":28653,"rsi_14":72.22,"sma_20":3059.7,"sma_60":3054.7,"sma_120":3093.68},{"date":"2024-11-07","open":2793,"high":2802,"low":2780,"close":2802,"volume":10509,"rsi_14":72.22,"sma_20":3060.9,"sma_60":3056.7,"sma_120":3092.71},{"date":"2024-11-08","open":2802,"high":2802,"low":2775,"close":2797,"volume":18082,"rsi_14":54.55,"sma_20":3062.35,"sma_60":3057.73,"sma_120":3091.86},{"date":"2024-11-11","open":2797,"high":2797,"low":2753,"close":2793,"volume":38129,"rsi_14":55.81,"sma_20":3064.3,"sma_60":3058.3,"sma_120":3090.86},{"date":"2024-11-12","open":2780,"high":2784,"low":2758,"close":2780,"volume":12963,"rsi_14":41.38,"sma_20":3065.0,"sma_60":3058.3,"sma_120":3089.57},{"date":"2024-11-13","open":2779,"high":2779,"low":2748,"close":2767,"volume":29374,"rsi_14":33.33,"sma_20":3064.55,"sma_60":3057.98,"sma_120":3088.25},{"date":"2024-11-14","open":2780,"high":2780,"low":2753,"close":2780,"volume":21467,"rsi_14":46.91,"sma_20":3064.55,"sma_60":3058.15,"sma_120":3087.01},{"date":"2024-11-15","open":2780,"high":2780,"low":2754,"close":2775,"volume":21540,"rsi_14":46.91,"sma_20":3064.3,"sma_60":3057.75,"sma_120":3085.93},{"date":"2024-11-18","open":2815,"high":2815,"low":2767,"close":2775,"volume":35719,"rsi_14":43.42,"sma_20":3063.3,"sma_60":3057.5,"sma_120":3084.92},{"date":"2024-11-19","open":2775,"high":2789,"low":2758,"close":2780,"volume":26113,"rsi_14":46.91,"sma_20":3062.8,"sma_60":3057.58,"sma_120":3083.91},{"date":"2024-11-20","open":2771,"high":2789,"low":2767,"close":2775,"volume":8145,"rsi_14":40.74,"sma_20":3062.05,"sma_60":3057.33,"sma_120":3082.86},{"date":"2024-11-21","open":2775,"high":2784,"low":2758,"close":2784,"volume":16583,"rsi_14":44.19,"sma_20":3061.8,"sma_60":3057.25,"sma_120":3081.97},{"date":"2024-11-22","open":2784,"high":2789,"low":2770,"close":2784,"volume":16169,"rsi_14":41.46,"sma_20":3061.8,"sma_60":3057.33,"sma_120":3081.05},{"date":"2024-11-25","open":2767,"high":2770,"low":2740,"close":2762,"volume":45724,"rsi_14":32.08,"sma_20":3060.85,"sma_60":3056.85,"sma_120":3079.85},{"date":"2024-11-26","open":2753,"high":2767,"low":2731,"close":2767,"volume":31674,"rsi_14":32.08,"sma_20":3059.9,"sma_60":3056.62,"sma_120":3078.72},{"date":"2024-11-27","open":2749,"high":2771,"low":2749,"close":2771,"volume":16767,"rsi_14":34.55,"sma_20":3059.15,"sma_60":3056.45,"sma_120":3077.84},{"date":"2024-11-28","open":2763,"high":2776,"low":2749,"close":2771,"volume":28412,"rsi_14":36.19,"sma_20":3058.15,"sma_60":3056.37,"sma_120":3076.79},{"date":"2024-11-29","open":2775,"high":2775,"low":2727,"close":2762,"volume":48975,"rsi_14":34.55,"sma_20":3056.45,"sma_60":3056.22,"sma_120":3075.67},{"date":"2024-12-02","open":2767,"high":2767,"low":2718,"close":2740,"volume":33415,"rsi_14":31.93,"sma_20":3053.35,"sma_60":3055.42,"sma_120":3074.34},{"date":"2024-12-03","open":2754,"high":2754,"low":2719,"close":2745,"volume":78746,"rsi_14":38.53,"sma_20":3050.45,"sma_60":3054.68,"sma_120":3073.13},{"date":"2024-12-04","open":2719,"high":2758,"low":2719,"close":2753,"volume":33490,"rsi_14":36.19,"sma_20":3047.8,"sma_60":3053.8,"sma_120":3072.09},{"date":"2024-12-05","open":2727,"high":2767,"low":2719,"close":2753,"volume":25062,"rsi_14":38.0,"sma_20":3045.15,"sma_60":3053.48,"sma_120":3070.81},{"date":"2024-12-06","open":2736,"high":2753,"low":2692,"close":2710,"volume":67282,"rsi_14":25.68,"sma_20":3040.35,"sma_60":3052.28,"sma_120":3069.2},{"date":"2024-12-09","open":2604,"high":2938,"low":2604,"close":2710,"volume":985863,"rsi_14":23.08,"sma_20":3035.75,"sma_60":3051.17,"sma_120":3067.68},{"date":"2024-12-10","open":2679,"high":2731,"low":2618,"close":2710,"volume":236185,"rsi_14":23.91,"sma_20":3031.9,"sma_60":3050.2,"sma_120":3066.15},{"date":"2024-12-11","open":2797,"high":2872,"low":2714,"close":2854,"volume":391996,"rsi_14":63.41,"sma_20":3036.7,"sma_60":3051.88,"sma_120":3065.91},{"date":"2024-12-12","open":2850,"high":2855,"low":2732,"close":2797,"volume":159372,"rsi_14":52.0,"sma_20":3037.65,"sma_60":3052.52,"sma_120":3065.06},{"date":"2024-12-13","open":2793,"high":2828,"low":2771,"close":2802,"volume":65572,"rsi_14":56.5,"sma_20":3039.1,"sma_60":3053.23,"sma_120":3064.38},{"date":"2024-12-16","open":2837,"high":2907,"low":2797,"close":2837,"volume":351530,"rsi_14":60.55,"sma_20":3042.5,"sma_60":3054.45,"sma_120":3064.02},{"date":"2024-12-17","open":2837,"high":2859,"low":2784,"close":2828,"volume":75930,"rsi_14":58.49,"sma_20":3045.15,"sma_60":3055.5,"sma_120":3063.62},{"date":"2024-12-18","open":2854,"high":2854,"low":2780,"close":2810,"volume":64596,"rsi_14":55.64,"sma_20":3047.1,"sma_60":3056.07,"sma_120":3063.1},{"date":"2024-12-19","open":2753,"high":2806,"low":2753,"close":2793,"volume":46854,"rsi_14":54.25,"sma_20":3047.6,"sma_60":3056.15,"sma_120":3062.3},{"date":"2024-12-20","open":2763,"high":2811,"low":2736,"close":2797,"volume":87494,"rsi_14":58.16,"sma_20":3048.3,"sma_60":3056.22,"sma_120":3061.45},{"date":"2024-12-23","open":2797,"high":2806,"low":2771,"close":2802,"volume":26063,"rsi_14":58.27,"sma_20":3050.45,"sma_60":3056.3,"sma_120":3060.77},{"date":"2024-12-24","open":2794,"high":2806,"low":2775,"close":2797,"volume":38882,"rsi_14":56.38,"sma_20":3052.1,"sma_60":3056.45,"sma_120":3060.0},{"date":"2024-12-26","open":2806,"high":2859,"low":2797,"close":2797,"volume":159945,"rsi_14":56.38,"sma_20":3053.55,"sma_60":3056.52,"sma_120":3059.32},{"date":"2024-12-27","open":2848,"high":2912,"low":2793,"close":2879,"volume":113887,"rsi_14":55.64,"sma_20":3052.35,"sma_60":3055.87,"sma_120":3058.19},{"date":"2024-12-30","open":2871,"high":2871,"low":2801,"close":2829,"volume":40558,"rsi_14":48.85,"sma_20":3048.95,"sma_60":3054.42,"sma_120":3056.9},{"date":"2025-01-02","open":2838,"high":2879,"low":2815,"close":2838,"volume":67319,"rsi_14":50.0,"sma_20":3047.25,"sma_60":3053.05,"sma_120":3055.73},{"date":"2025-01-03","open":2820,"high":2856,"low":2820,"close":2847,"volume":43504,"rsi_14":24.75,"sma_20":3045.85,"sma_60":3051.68,"sma_120":3054.93},{"date":"2025-01-06","open":2811,"high":2848,"low":2801,"close":2834,"volume":66363,"rsi_14":29.55,"sma_20":3043.2,"sma_60":3050.23,"sma_120":3053.85},{"date":"2025-01-07","open":2811,"high":2838,"low":2806,"close":2829,"volume":22840,"rsi_14":27.53,"sma_20":3040.3,"sma_60":3048.78,"sma_120":3052.88},{"date":"2025-01-08","open":2829,"high":2834,"low":2806,"close":2806,"volume":18640,"rsi_14":12.5,"sma_20":3038.6,"sma_60":3047.1,"sma_120":3051.63},{"date":"2025-01-09","open":2824,"high":2824,"low":2755,"close":2792,"volume":47750,"rsi_14":12.29,"sma_20":3036.2,"sma_60":3045.42,"sma_120":3050.23},{"date":"2025-01-10","open":2801,"high":2820,"low":2770,"close":2806,"volume":22274,"rsi_14":18.61,"sma_20":3034.5,"sma_60":3043.8,"sma_120":3048.95},{"date":"2025-01-13","open":2806,"high":2806,"low":2755,"close":2792,"volume":43941,"rsi_14":19.03,"sma_20":3024.15,"sma_60":3041.8,"sma_120":3047.38},{"date":"2025-01-14","open":2765,"high":2811,"low":2765,"close":2801,"volume":15787,"rsi_14":20.78,"sma_20":3017.4,"sma_60":3039.87,"sma_120":3046.02},{"date":"2025-01-15","open":2801,"high":2810,"low":2769,"close":2792,"volume":30496,"rsi_14":18.3,"sma_20":3009.95,"sma_60":3037.78,"sma_120":3044.53},{"date":"2025-01-16","open":2801,"high":2801,"low":2774,"close":2801,"volume":16104,"rsi_14":21.76,"sma_20":3001.0,"sma_60":3035.6,"sma_120":3043.17},{"date":"2025-01-17","open":2797,"high":2797,"low":2778,"close":2788,"volume":20742,"rsi_14":20.55,"sma_20":2991.85,"sma_60":3033.27,"sma_120":3041.88},{"date":"2025-01-20","open":2787,"high":2805,"low":2773,"close":2797,"volume":50850,"rsi_14":29.52,"sma_20":2984.15,"sma_60":3031.1,"sma_120":3040.8},{"date":"2025-01-21","open":2810,"high":2810,"low":2769,"close":2792,"volume":27864,"rsi_14":38.27,"sma_20":2977.15,"sma_60":3028.85,"sma_120":3039.63},{"date":"2025-01-22","open":2792,"high":2847,"low":2769,"close":2769,"volume":29739,"rsi_14":29.55,"sma_20":2968.75,"sma_60":3026.28,"sma_120":3038.19},{"date":"2025-01-23","open":2788,"high":2797,"low":2747,"close":2783,"volume":60853,"rsi_14":31.11,"sma_20":2960.8,"sma_60":3024.03,"sma_120":3037.15},{"date":"2025-01-24","open":2792,"high":2792,"low":2747,"close":2765,"volume":40369,"rsi_14":30.43,"sma_20":2952.15,"sma_60":3021.38,"sma_120":3035.91},{"date":"2025-01-31","open":2773,"high":2926,"low":2769,"close":2870,"volume":584013,"rsi_14":57.59,"sma_20":2949.05,"sma_60":3020.58,"sma_120":3035.55},{"date":"2025-02-03","open":2848,"high":2884,"low":2792,"close":2838,"volume":174984,"rsi_14":55.67,"sma_20":2946.9,"sma_60":3019.13,"sma_120":3034.95},{"date":"2025-02-04","open":2838,"high":2838,"low":2788,"close":2829,"volume":81242,"rsi_14":56.42,"sma_20":2946.9,"sma_60":3017.43,"sma_120":3034.27},{"date":"2025-02-05","open":2828,"high":2957,"low":2801,"close":2893,"volume":165037,"rsi_14":63.14,"sma_20":2949.8,"sma_60":3016.8,"sma_120":3034.15},{"date":"2025-02-06","open":2893,"high":2929,"low":2851,"close":2898,"volume":74049,"rsi_14":66.28,"sma_20":2952.45,"sma_60":3016.25,"sma_120":3034.15},{"date":"2025-02-07","open":2944,"high":2944,"low":2806,"close":2824,"volume":75955,"rsi_14":52.93,"sma_20":2951.95,"sma_60":3014.32,"sma_120":3034.51},{"date":"2025-02-10","open":2810,"high":2820,"low":2773,"close":2815,"volume":56163,"rsi_14":52.93,"sma_20":2951.25,"sma_60":3012.23,"sma_120":3034.47},{"date":"2025-02-11","open":2820,"high":2820,"low":2792,"close":2815,"volume":21929,"rsi_14":51.87,"sma_20":2951.75,"sma_60":3010.23,"sma_120":3033.98},{"date":"2025-02-12","open":2811,"high":2824,"low":2761,"close":2774,"volume":120117,"rsi_14":48.26,"sma_20":2950.75,"sma_60":3007.57,"sma_120":3032.93},{"date":"2025-02-13","open":2783,"high":2806,"low":2774,"close":2806,"volume":33421,"rsi_14":50.99,"sma_20":2950.75,"sma_60":3005.72,"sma_120":3032.01},{"date":"2025-02-14","open":2792,"high":2820,"low":2788,"close":2815,"volume":30089,"rsi_14":52.61,"sma_20":2951.95,"sma_60":3004.27,"sma_120":3031.12},{"date":"2025-02-17","open":2811,"high":2820,"low":2798,"close":2801,"volume":41861,"rsi_14":53.66,"sma_20":2951.95,"sma_60":3002.33,"sma_120":3030.24},{"date":"2025-02-18","open":2801,"high":2815,"low":2797,"close":2815,"volume":25664,"rsi_14":53.76,"sma_20":2953.15,"sma_60":3000.73,"sma_120":3029.24},{"date":"2025-02-19","open":2816,"high":2834,"low":2811,"close":2829,"volume":28452,"rsi_14":57.49,"sma_20":2954.6,"sma_60":2999.37,"sma_120":3028.43},{"date":"2025-02-20","open":2828,"high":2843,"low":2810,"close":2843,"volume":30892,"rsi_14":45.87,"sma_20":2957.5,"sma_60":2998.17,"sma_120":3027.88},{"date":"2025-02-21","open":2843,"high":2852,"low":2829,"close":2852,"volume":24049,"rsi_14":52.15,"sma_20":2960.35,"sma_60":2997.2,"sma_120":3027.27},{"date":"2025-02-24","open":2848,"high":2857,"low":2806,"close":2852,"volume":29168,"rsi_14":53.8,"sma_20":2963.45,"sma_60":2996.07,"sma_120":3026.66},{"date":"2025-02-25","open":2851,"high":2851,"low":2820,"close":2847,"volume":20169,"rsi_14":40.48,"sma_20":2967.55,"sma_60":2994.87,"sma_120":3026.1},{"date":"2025-02-26","open":2815,"high":2838,"low":2801,"close":2838,"volume":42836,"rsi_14":37.74,"sma_20":2970.45,"sma_60":2993.9,"sma_120":3025.38},{"date":"2025-02-27","open":2838,"high":2838,"low":2783,"close":2815,"volume":49911,"rsi_14":47.78,"sma_20":2973.1,"sma_60":2992.45,"sma_120":3024.53},{"date":"2025-02-28","open":2801,"high":2811,"low":2778,"close":2806,"volume":33809,"rsi_14":47.55,"sma_20":2969.7,"sma_60":2990.77,"sma_120":3023.61},{"date":"2025-03-04","open":2801,"high":2810,"low":2755,"close":2792,"volume":72925,"rsi_14":44.5,"sma_20":2967.3,"sma_60":2988.85,"sma_120":3022.61},{"date":"2025-03-05","open":2792,"high":2797,"low":2773,"close":2797,"volume":20841,"rsi_14":56.98,"sma_20":2965.65,"sma_60":2987.17,"sma_120":3021.69},{"date":"2025-03-06","open":2798,"high":2801,"low":2774,"close":2801,"volume":30837,"rsi_14":48.32,"sma_20":2960.8,"sma_60":2985.95,"sma_120":3020.68},{"date":"2025-03-07","open":2793,"high":2793,"low":2770,"close":2783,"volume":26130,"rsi_14":39.24,"sma_20":2954.75,"sma_60":2984.35,"sma_120":3019.52},{"date":"2025-03-10","open":2765,"high":2783,"low":2765,"close":2778,"volume":41269,"rsi_14":41.89,"sma_20":2952.35,"sma_60":2982.5,"sma_120":3018.15},{"date":"2025-03-11","open":2774,"high":2774,"low":2733,"close":2774,"volume":49625,"rsi_14":34.06,"sma_20":2950.15,"sma_60":2980.57,"sma_120":3017.03},{"date":"2025-03-12","open":2783,"high":2783,"low":2751,"close":2774,"volume":20943,"rsi_14":26.61,"sma_20":2947.95,"sma_60":2979.43,"sma_120":3015.86},{"date":"2025-03-13","open":2774,"high":2778,"low":2756,"close":2778,"volume":29929,"rsi_14":20.18,"sma_20":2948.2,"sma_60":2978.38,"sma_120":3014.78},{"date":"2025-03-14","open":2778,"high":2783,"low":2765,"close":2783,"volume":9357,"rsi_14":17.27,"sma_20":2947.0,"sma_60":2977.42,"sma_120":3013.81},{"date":"2025-03-17","open":2783,"high":2788,"low":2755,"close":2783,"volume":13258,"rsi_14":17.27,"sma_20":2945.3,"sma_60":2973.8,"sma_120":3012.84},{"date":"2025-03-18","open":2783,"high":2788,"low":2760,"close":2783,"volume":15114,"rsi_14":17.92,"sma_20":2944.35,"sma_60":2971.23,"sma_120":3011.88},{"date":"2025-03-19","open":2778,"high":2783,"low":2770,"close":2778,"volume":11760,"rsi_14":18.81,"sma_20":2942.4,"sma_60":2968.5,"sma_120":3010.87},{"date":"2025-03-20","open":2760,"high":2783,"low":2756,"close":2778,"volume":55957,"rsi_14":24.68,"sma_20":2939.75,"sma_60":2965.12,"sma_120":3009.78},{"date":"2025-03-21","open":2750,"high":2788,"low":2750,"close":2765,"volume":24368,"rsi_14":23.46,"sma_20":2935.65,"sma_60":2961.67,"sma_120":3008.58},{"date":"2025-03-24","open":2765,"high":2778,"low":2755,"close":2765,"volume":12319,"rsi_14":28.36,"sma_20":2931.1,"sma_60":2958.53,"sma_120":3007.3},{"date":"2025-03-25","open":2760,"high":2769,"low":2755,"close":2769,"volume":7065,"rsi_14":28.36,"sma_20":2926.8,"sma_60":2955.8,"sma_120":3005.97},{"date":"2025-03-26","open":2765,"high":2765,"low":2755,"close":2755,"volume":10399,"rsi_14":19.23,"sma_20":2921.95,"sma_60":2952.75,"sma_120":3004.48},{"date":"2025-03-27","open":2765,"high":2773,"low":2737,"close":2760,"volume":47570,"rsi_14":31.25,"sma_20":2917.85,"sma_60":2949.7,"sma_120":3003.0},{"date":"2025-03-28","open":2760,"high":2760,"low":2733,"close":2755,"volume":15155,"rsi_14":31.25,"sma_20":2914.7,"sma_60":2946.65,"sma_120":3001.55},{"date":"2025-03-31","open":2755,"high":2755,"low":2714,"close":2746,"volume":48189,"rsi_14":29.41,"sma_20":2911.6,"sma_60":2943.45,"sma_120":2999.98},{"date":"2025-04-01","open":2747,"high":2760,"low":2742,"close":2760,"volume":22181,"rsi_14":41.46,"sma_20":2909.9,"sma_60":2941.37,"sma_120":2998.62},{"date":"2025-04-02","open":2755,"high":2760,"low":2737,"close":2755,"volume":12917,"rsi_14":35.37,"sma_20":2907.7,"sma_60":2940.08,"sma_120":2997.25},{"date":"2025-04-03","open":2747,"high":2755,"low":2728,"close":2755,"volume":23247,"rsi_14":31.17,"sma_20":2905.3,"sma_60":2938.63,"sma_120":2995.84},{"date":"2025-04-04","open":2751,"high":2922,"low":2700,"close":2824,"volume":513312,"rsi_14":64.43,"sma_20":2907.45,"sma_60":2938.22,"sma_120":2994.95},{"date":"2025-04-07","open":2820,"high":2820,"low":2719,"close":2746,"volume":196899,"rsi_14":41.74,"sma_20":2905.8,"sma_60":2936.7,"sma_120":2993.47},{"date":"2025-04-08","open":2750,"high":2967,"low":2750,"close":2838,"volume":1219444,"rsi_14":59.81,"sma_20":2909.2,"sma_60":2936.87,"sma_120":2992.82},{"date":"2025-04-09","open":2838,"high":2848,"low":2751,"close":2783,"volume":211335,"rsi_14":50.66,"sma_20":2909.7,"sma_60":2936.47,"sma_120":2991.78},{"date":"2025-04-10","open":2810,"high":2870,"low":2783,"close":2797,"volume":147963,"rsi_14":54.47,"sma_20":2910.7,"sma_60":2936.55,"sma_120":2990.98},{"date":"2025-04-11","open":2801,"high":2806,"low":2756,"close":2801,"volume":75122,"rsi_14":54.95,"sma_20":2911.65,"sma_60":2936.47,"sma_120":2990.13},{"date":"2025-04-14","open":2672,"high":2714,"low":2622,"close":2682,"volume":504898,"rsi_14":40.87,"sma_20":2906.35,"sma_60":2934.53,"sma_120":2988.17},{"date":"2025-04-15","open":2677,"high":2719,"low":2664,"close":2705,"volume":66042,"rsi_14":44.83,"sma_20":2902.25,"sma_60":2932.85,"sma_120":2986.36},{"date":"2025-04-16","open":2719,"high":2719,"low":2682,"close":2705,"volume":56462,"rsi_14":44.29,"sma_20":2898.4,"sma_60":2931.32,"sma_120":2984.55},{"date":"2025-04-17","open":2709,"high":2747,"low":2700,"close":2737,"volume":68045,"rsi_14":48.23,"sma_20":2896.25,"sma_60":2930.2,"sma_120":2982.9},{"date":"2025-04-18","open":2738,"high":2779,"low":2723,"close":2774,"volume":58968,"rsi_14":52.47,"sma_20":2896.7,"sma_60":2929.95,"sma_120":2981.61},{"date":"2025-04-21","open":2773,"high":2783,"low":2750,"close":2765,"volume":33746,"rsi_14":50.45,"sma_20":2896.7,"sma_60":2929.38,"sma_120":2980.24},{"date":"2025-04-22","open":2742,"high":2792,"low":2742,"close":2769,"volume":52487,"rsi_14":51.34,"sma_20":2896.7,"sma_60":2928.98,"sma_120":2978.92},{"date":"2025-04-23","open":2792,"high":2797,"low":2755,"close":2769,"volume":31596,"rsi_14":51.34,"sma_20":2897.45,"sma_60":2928.98,"sma_120":2977.63},{"date":"2025-04-24","open":2778,"high":2778,"low":2765,"close":2778,"volume":28328,"rsi_14":45.18,"sma_20":2898.4,"sma_60":2928.9,"sma_120":2976.47},{"date":"2025-04-25","open":2773,"high":2792,"low":2765,"close":2792,"volume":42935,"rsi_14":55.56,"sma_20":2900.35,"sma_60":2929.38,"sma_120":2975.38},{"date":"2025-04-28","open":2797,"high":2820,"low":2778,"close":2806,"volume":60394,"rsi_14":45.14,"sma_20":2903.45,"sma_60":2928.25,"sma_120":2974.42},{"date":"2025-04-29","open":2810,"high":2815,"low":2801,"close":2815,"volume":35213,"rsi_14":55.63,"sma_20":2906.35,"sma_60":2927.85,"sma_120":2973.49},{"date":"2025-04-30","open":2820,"high":2824,"low":2783,"close":2801,"volume":35015,"rsi_14":50.66,"sma_20":2908.75,"sma_60":2927.37,"sma_120":2972.4},{"date":"2025-05-02","open":2801,"high":2815,"low":2773,"close":2811,"volume":27192,"rsi_14":51.62,"sma_20":2911.65,"sma_60":2925.92,"sma_120":2971.36},{"date":"2025-05-07","open":2828,"high":2828,"low":2783,"close":2820,"volume":33005,"rsi_14":87.56,"sma_20":2911.45,"sma_60":2924.55,"sma_120":2970.4},{"date":"2025-05-08","open":2816,"high":2816,"low":2793,"close":2806,"volume":17758,"rsi_14":78.8,"sma_20":2914.55,"sma_60":2924.23,"sma_120":2969.28},{"date":"2025-05-09","open":2798,"high":2801,"low":2770,"close":2801,"volume":52654,"rsi_14":76.72,"sma_20":2912.6,"sma_60":2923.98,"sma_120":2968.11},{"date":"2025-05-12","open":2801,"high":2824,"low":2787,"close":2820,"volume":16936,"rsi_14":74.86,"sma_20":2914.55,"sma_60":2924.07,"sma_120":2967.15},{"date":"2025-05-13","open":2828,"high":2828,"low":2805,"close":2820,"volume":20301,"rsi_14":67.88,"sma_20":2915.75,"sma_60":2924.88,"sma_120":2966.22},{"date":"2025-05-14","open":2816,"high":2834,"low":2801,"close":2824,"volume":35556,"rsi_14":73.48,"sma_20":2916.95,"sma_60":2925.2,"sma_120":2965.46},{"date":"2025-05-15","open":2824,"high":2824,"low":2798,"close":2824,"volume":18945,"rsi_14":72.44,"sma_20":2924.4,"sma_60":2925.35,"sma_120":2964.81},{"date":"2025-05-16","open":2797,"high":2811,"low":2765,"close":2806,"volume":50506,"rsi_14":63.01,"sma_20":2929.7,"sma_60":2925.43,"sma_120":2963.88},{"date":"2025-05-19","open":2811,"high":2811,"low":2765,"close":2783,"volume":52620,"rsi_14":51.55,"sma_20":2933.8,"sma_60":2924.87,"sma_120":2962.8},{"date":"2025-05-20","open":2801,"high":2801,"low":2750,"close":2788,"volume":99642,"rsi_14":48.34,"sma_20":2936.45,"sma_60":2924.15,"sma_120":2961.76},{"date":"2025-05-21","open":2787,"high":2801,"low":2778,"close":2797,"volume":21136,"rsi_14":46.94,"sma_20":2937.7,"sma_60":2923.35,"sma_120":2960.76},{"date":"2025-05-22","open":2792,"high":2805,"low":2773,"close":2797,"volume":52611,"rsi_14":43.07,"sma_20":2939.4,"sma_60":2922.4,"sma_120":2959.8},{"date":"2025-05-23","open":2801,"high":2816,"low":2774,"close":2806,"volume":61672,"rsi_14":51.91,"sma_20":2941.3,"sma_60":2921.6,"sma_120":2958.83},{"date":"2025-05-26","open":2805,"high":2820,"low":2792,"close":2820,"volume":42455,"rsi_14":53.68,"sma_20":2943.95,"sma_60":2921.12,"sma_120":2957.99},{"date":"2025-05-27","open":2828,"high":2828,"low":2801,"close":2820,"volume":22807,"rsi_14":50.0,"sma_20":2946.15,"sma_60":2920.8,"sma_120":2957.35},{"date":"2025-05-28","open":2821,"high":2875,"low":2811,"close":2875,"volume":78543,"rsi_14":71.43,"sma_20":2950.45,"sma_60":2921.83,"sma_120":2957.14},{"date":"2025-05-29","open":2875,"high":2922,"low":2875,"close":2902,"volume":115252,"rsi_14":77.6,"sma_20":2955.5,"sma_60":2923.52,"sma_120":2957.14},{"date":"2025-05-30","open":2912,"high":2917,"low":2871,"close":2902,"volume":59959,"rsi_14":75.0,"sma_20":2960.05,"sma_60":2925.43,"sma_120":2957.14},{"date":"2025-06-02","open":2902,"high":2902,"low":2866,"close":2884,"volume":38710,"rsi_14":67.54,"sma_20":2964.4,"sma_60":2926.95,"sma_120":2957.06},{"date":"2025-06-04","open":3031,"high":3178,"low":2930,"close":3013,"volume":785583,"rsi_14":80.75,"sma_20":2975.0,"sma_60":2930.65,"sma_120":2958.3},{"date":"2025-06-05","open":2999,"high":3003,"low":2939,"close":2994,"volume":147343,"rsi_14":76.25,"sma_20":2984.15,"sma_60":2934.35,"sma_120":2959.35},{"date":"2025-06-09","open":3030,"high":3042,"low":3008,"close":3022,"volume":112606,"rsi_14":82.34,"sma_20":2995.5,"sma_60":2938.62,"sma_120":2960.56},{"date":"2025-06-10","open":3035,"high":3035,"low":2985,"close":3026,"volume":68137,"rsi_14":88.55,"sma_20":3007.35,"sma_60":2943.05,"sma_120":2961.81},{"date":"2025-06-11","open":3027,"high":3063,"low":3008,"close":3059,"volume":104943,"rsi_14":89.44,"sma_20":3019.85,"sma_60":2948.03,"sma_120":2963.73},{"date":"2025-06-12","open":3050,"high":3077,"low":3035,"close":3068,"volume":108865,"rsi_14":89.44,"sma_20":3032.85,"sma_60":2953.1,"sma_120":2965.74},{"date":"2025-06-13","open":3054,"high":3054,"low":2967,"close":2990,"volume":228776,"rsi_14":72.85,"sma_20":3041.55,"sma_60":2956.72,"sma_120":2967.07},{"date":"2025-06-16","open":2977,"high":3040,"low":2967,"close":3036,"volume":86229,"rsi_14":75.05,"sma_20":3052.65,"sma_60":2961.13,"sma_120":2967.47},{"date":"2025-06-17","open":3040,"high":3077,"low":2999,"close":3049,"volume":65359,"rsi_14":75.05,"sma_20":3065.45,"sma_60":2965.8,"sma_120":2968.52},{"date":"2025-06-18","open":3045,"high":3050,"low":3003,"close":3036,"volume":61565,"rsi_14":72.78,"sma_20":3078.7,"sma_60":2970.3,"sma_120":2969.4},{"date":"2025-06-19","open":3035,"high":3035,"low":3003,"close":3026,"volume":31519,"rsi_14":67.86,"sma_20":3091.25,"sma_60":2974.65,"sma_120":2969.88},{"date":"2025-06-20","open":3041,"high":3041,"low":3003,"close":3031,"volume":29546,"rsi_14":65.96,"sma_20":3103.5,"sma_60":2979.3,"sma_120":2970.48},{"date":"2025-06-23","open":3003,"high":3018,"low":2985,"close":3003,"volume":53947,"rsi_14":61.73,"sma_20":3114.3,"sma_60":2983.47,"sma_120":2971.0},{"date":"2025-06-24","open":3031,"high":3050,"low":2990,"close":3031,"volume":81291,"rsi_14":66.67,"sma_20":3126.1,"sma_60":2988.03,"sma_120":2971.92},{"date":"2025-06-25","open":3030,"high":3030,"low":3003,"close":3022,"volume":60136,"rsi_14":51.49,"sma_20":3136.7,"sma_60":2992.7,"sma_120":2972.72},{"date":"2025-06-26","open":3030,"high":3030,"low":2934,"close":2999,"volume":184299,"rsi_14":50.73,"sma_20":3146.1,"sma_60":2996.88,"sma_120":2973.29},{"date":"2025-06-27","open":3016,"high":3048,"low":2988,"close":3016,"volume":42114,"rsi_14":42.23,"sma_20":3151.2,"sma_60":3000.67,"sma_120":2973.66},{"date":"2025-06-30","open":3016,"high":3016,"low":2965,"close":2965,"volume":60571,"rsi_14":35.73,"sma_20":3152.2,"sma_60":3003.72,"sma_120":2973.58},{"date":"2025-07-01","open":2965,"high":3063,"low":2965,"close":3030,"volume":124644,"rsi_14":40.9,"sma_20":3156.55,"sma_60":3007.65,"sma_120":2974.51},{"date":"2025-07-02","open":3045,"high":3048,"low":3002,"close":3048,"volume":55667,"rsi_14":42.13,"sma_20":3162.8,"sma_60":3011.98,"sma_120":2976.03},{"date":"2025-07-03","open":3081,"high":3388,"low":3081,"close":3193,"volume":1062830,"rsi_14":66.4,"sma_20":3169.8,"sma_60":3018.82,"sma_120":2978.72},{"date":"2025-07-04","open":3193,"high":3193,"low":3058,"close":3058,"volume":169568,"rsi_14":47.97,"sma_20":3170.75,"sma_60":3022.12,"sma_120":2980.17},{"date":"2025-07-07","open":3086,"high":3147,"low":3048,"close":3104,"volume":99084,"rsi_14":50.72,"sma_20":3172.65,"sma_60":3027.57,"sma_120":2982.13},{"date":"2025-07-08","open":3109,"high":3132,"low":3048,"close":3123,"volume":84986,"rsi_14":53.49,"sma_20":3175.3,"sma_60":3031.75,"sma_120":2984.31},{"date":"2025-07-09","open":3124,"high":3184,"low":3109,"close":3184,"volume":137575,"rsi_14":58.42,"sma_20":3179.4,"sma_60":3037.93,"sma_120":2987.2},{"date":"2025-07-10","open":3189,"high":3306,"low":3156,"close":3230,"volume":260014,"rsi_14":60.94,"sma_20":3185.4,"sma_60":3044.67,"sma_120":2990.61},{"date":"2025-07-11","open":3295,"high":3383,"low":3253,"close":3272,"volume":341315,"rsi_14":65.63,"sma_20":3197.7,"sma_60":3052.07,"sma_120":2994.27},{"date":"2025-07-14","open":3281,"high":3337,"low":3257,"close":3305,"volume":164812,"rsi_14":65.86,"sma_20":3209.3,"sma_60":3062.12,"sma_120":2998.32},{"date":"2025-07-15","open":3319,"high":3319,"low":3207,"close":3254,"volume":154992,"rsi_14":62.12,"sma_20":3217.45,"sma_60":3070.87,"sma_120":3001.86},{"date":"2025-07-16","open":3258,"high":3258,"low":3207,"close":3235,"volume":59821,"rsi_14":62.52,"sma_20":3225.4,"sma_60":3079.3,"sma_120":3005.31},{"date":"2025-07-17","open":3250,"high":3291,"low":3170,"close":3282,"volume":189561,"rsi_14":67.0,"sma_20":3236.2,"sma_60":3087.97,"sma_120":3009.08},{"date":"2025-07-18","open":3239,"high":3309,"low":3221,"close":3244,"volume":101248,"rsi_14":68.27,"sma_20":3244.9,"sma_60":3095.37,"sma_120":3012.66},{"date":"2025-07-21","open":3244,"high":3244,"low":3170,"close":3198,"volume":96737,"rsi_14":61.27,"sma_20":3252.65,"sma_60":3102.12,"sma_120":3015.75},{"date":"2025-07-22","open":3221,"high":3249,"low":3142,"close":3184,"volume":161526,"rsi_14":59.11,"sma_20":3258.2,"sma_60":3108.53,"sma_120":3018.76},{"date":"2025-07-23","open":3217,"high":3217,"low":3114,"close":3151,"volume":141243,"rsi_14":46.63,"sma_20":3262.5,"sma_60":3114.38,"sma_120":3021.68},{"date":"2025-07-24","open":3132,"high":3165,"low":3067,"close":3123,"volume":105223,"rsi_14":56.3,"sma_20":3266.6,"sma_60":3119.62,"sma_120":3024.26},{"date":"2025-07-25","open":3099,"high":3123,"low":3058,"close":3114,"volume":64603,"rsi_14":51.0,"sma_20":3271.65,"sma_60":3124.43,"sma_120":3026.91},{"date":"2025-07-28","open":3156,"high":3156,"low":3002,"close":3030,"volume":110130,"rsi_14":41.48,"sma_20":3275.0,"sma_60":3127.57,"sma_120":3027.91},{"date":"2025-07-29","open":3030,"high":3124,"low":2974,"close":3053,"volume":68308,"rsi_14":37.29,"sma_20":3276.2,"sma_60":3130.93,"sma_120":3029.39},{"date":"2025-07-30","open":3053,"high":3076,"low":3035,"close":3053,"volume":38740,"rsi_14":31.06,"sma_20":3276.45,"sma_60":3134.55,"sma_120":3030.96},{"date":"2025-07-31","open":3053,"high":3067,"low":3025,"close":3058,"volume":33404,"rsi_14":25.0,"sma_20":3269.45,"sma_60":3138.08,"sma_120":3032.0},{"date":"2025-08-01","open":3058,"high":3058,"low":2978,"close":3011,"volume":102913,"rsi_14":16.81,"sma_20":3267.05,"sma_60":3140.65,"sma_120":3032.6},{"date":"2025-08-04","open":3029,"high":3057,"low":2988,"close":3044,"volume":39897,"rsi_14":25.34,"sma_20":3263.95,"sma_60":3144.03,"sma_120":3034.13},{"date":"2025-08-05","open":3068,"high":3068,"low":3035,"close":3048,"volume":28238,"rsi_14":27.19,"sma_20":3260.05,"sma_60":3147.57,"sma_120":3035.78},{"date":"2025-08-06","open":3024,"high":3080,"low":3024,"close":3072,"volume":37175,"rsi_14":23.0,"sma_20":3254.3,"sma_60":3151.18,"sma_120":3037.62},{"date":"2025-08-07","open":3085,"high":3123,"low":3052,"close":3072,"volume":15802,"rsi_14":25.41,"sma_20":3246.15,"sma_60":3154.8,"sma_120":3039.84},{"date":"2025-08-08","open":3080,"high":3095,"low":3057,"close":3072,"volume":39235,"rsi_14":29.3,"sma_20":3235.8,"sma_60":3158.35,"sma_120":3041.78},{"date":"2025-08-11","open":3076,"high":3081,"low":3039,"close":3081,"volume":28383,"rsi_14":32.79,"sma_20":3224.2,"sma_60":3162.05,"sma_120":3043.7},{"date":"2025-08-12","open":3099,"high":3104,"low":3067,"close":3095,"volume":16531,"rsi_14":40.14,"sma_20":3216.05,"sma_60":3166.32,"sma_120":3045.88},{"date":"2025-08-13","open":3114,"high":3114,"low":3062,"close":3114,"volume":56686,"rsi_14":48.21,"sma_20":3209.8,"sma_60":3171.3,"sma_120":3048.08},{"date":"2025-08-14","open":3109,"high":3123,"low":3072,"close":3118,"volume":36200,"rsi_14":50.91,"sma_20":3201.4,"sma_60":3176.28,"sma_120":3050.22},{"date":"2025-08-18","open":3114,"high":3114,"low":3048,"close":3058,"volume":44946,"rsi_14":55.78,"sma_20":3191.75,"sma_60":3180.05,"sma_120":3051.7},{"date":"2025-08-19","open":3076,"high":3076,"low":3007,"close":3053,"volume":103407,"rsi_14":50.0,"sma_20":3184.25,"sma_60":3183.73,"sma_120":3053.07},{"date":"2025-08-20","open":3029,"high":3052,"low":2950,"close":3044,"volume":224580,"rsi_14":48.13,"sma_20":3177.05,"sma_60":3187.12,"sma_120":3054.36},{"date":"2025-08-21","open":3029,"high":3044,"low":3011,"close":3020,"volume":82328,"rsi_14":42.69,"sma_20":3170.35,"sma_60":3189.85,"sma_120":3055.48},{"date":"2025-08-22","open":3040,"high":3076,"low":3007,"close":3025,"volume":41842,"rsi_14":53.24,"sma_20":3165.25,"sma_60":3192.65,"sma_120":3056.72},{"date":"2025-08-25","open":3025,"high":3068,"low":2988,"close":3025,"volume":29829,"rsi_14":44.51,"sma_20":3160.65,"sma_60":3194.5,"sma_120":3058.17},{"date":"2025-08-26","open":3025,"high":3025,"low":2988,"close":2988,"volume":41134,"rsi_14":35.65,"sma_20":3158.5,"sma_60":3195.23,"sma_120":3059.38},{"date":"2025-08-27","open":2988,"high":3006,"low":2973,"close":2988,"volume":29151,"rsi_14":27.23,"sma_20":3155.15,"sma_60":3195.97,"sma_120":3060.7},{"date":"2025-08-28","open":2988,"high":3011,"low":2970,"close":3011,"volume":27207,"rsi_14":35.35,"sma_20":3153.0,"sma_60":3197.42,"sma_120":3062.18},{"date":"2025-08-29","open":3021,"high":3024,"low":2983,"close":2993,"volume":62035,"rsi_14":32.48,"sma_20":3149.65,"sma_60":3196.3,"sma_120":3063.47},{"date":"2025-09-01","open":2983,"high":3002,"low":2960,"close":3002,"volume":49095,"rsi_14":32.48,"sma_20":3149.15,"sma_60":3195.65,"sma_120":3065.0},{"date":"2025-09-02","open":3025,"high":3025,"low":2974,"close":3006,"volume":30763,"rsi_14":29.46,"sma_20":3147.2,"sma_60":3194.6,"sma_120":3066.61},{"date":"2025-09-03","open":3029,"high":3029,"low":2992,"close":3020,"volume":14929,"rsi_14":28.18,"sma_20":3145.8,"sma_60":3193.72,"sma_120":3068.38},{"date":"2025-09-04","open":2988,"high":3039,"low":2988,"close":3020,"volume":19368,"rsi_14":26.51,"sma_20":3143.15,"sma_60":3192.28,"sma_120":3070.16},{"date":"2025-09-05","open":3021,"high":3021,"low":2996,"close":3016,"volume":11061,"rsi_14":36.31,"sma_20":3140.25,"sma_60":3190.6,"sma_120":3071.85},{"date":"2025-09-08","open":3011,"high":3030,"low":2993,"close":3030,"volume":19933,"rsi_14":42.77,"sma_20":3138.05,"sma_60":3190.52,"sma_120":3073.62},{"date":"2025-09-09","open":2997,"high":3044,"low":2997,"close":3030,"volume":38439,"rsi_14":45.22,"sma_20":3135.4,"sma_60":3189.63,"sma_120":3075.38},{"date":"2025-09-10","open":3030,"high":3048,"low":3017,"close":3048,"volume":41056,"rsi_14":59.21,"sma_20":3132.95,"sma_60":3188.82,"sma_120":3077.31},{"date":"2025-09-11","open":3053,"high":3053,"low":3021,"close":3030,"volume":27754,"rsi_14":51.5,"sma_20":3128.6,"sma_60":3187.93,"sma_120":3079.12},{"date":"2025-09-12","open":3029,"high":3044,"low":2992,"close":3020,"volume":40021,"rsi_14":48.86,"sma_20":3123.55,"sma_60":3187.05,"sma_120":3080.85},{"date":"2025-09-15","open":3001,"high":3034,"low":2988,"close":3020,"volume":59987,"rsi_14":62.32,"sma_20":3121.65,"sma_60":3186.1,"sma_120":3082.7},{"date":"2025-09-16","open":3039,"high":3039,"low":3007,"close":3030,"volume":45413,"rsi_14":64.63,"sma_20":3120.45,"sma_60":3185.78,"sma_120":3084.62},{"date":"2025-09-17","open":3030,"high":3030,"low":2993,"close":3011,"volume":57572,"rsi_14":50.0,"sma_20":3118.75,"sma_60":3184.67,"sma_120":3086.35},{"date":"2025-09-18","open":3020,"high":3035,"low":2992,"close":3025,"volume":53434,"rsi_14":63.38,"sma_20":3119.2,"sma_60":3184.02,"sma_120":3088.36},{"date":"2025-09-19","open":3147,"high":3147,"low":3108,"close":3127,"volume":54691,"rsi_14":58.7,"sma_20":3119.2,"sma_60":3183.68,"sma_120":3090.28},{"date":"2025-09-22","open":3001,"high":3029,"low":3001,"close":3020,"volume":82688,"rsi_14":55.47,"sma_20":3119.0,"sma_60":3183.77,"sma_120":3092.22},{"date":"2025-09-23","open":3021,"high":3030,"low":3001,"close":3011,"volume":37969,"rsi_14":46.21,"sma_20":3120.2,"sma_60":3184.57,"sma_120":3094.14},{"date":"2025-09-24","open":3011,"high":3011,"low":2993,"close":3011,"volume":46525,"rsi_14":46.21,"sma_20":3121.4,"sma_60":3184.25,"sma_120":3095.95},{"date":"2025-09-25","open":3012,"high":3021,"low":2988,"close":3002,"volume":31105,"rsi_14":44.53,"sma_20":3120.9,"sma_60":3183.45,"sma_120":3097.72},{"date":"2025-09-26","open":3002,"high":3002,"low":2970,"close":2983,"volume":68096,"rsi_14":33.1,"sma_20":3120.4,"sma_60":3179.83,"sma_120":3099.32},{"date":"2025-09-29","open":2978,"high":3024,"low":2973,"close":3020,"volume":23846,"rsi_14":47.51,"sma_20":3121.4,"sma_60":3179.2,"sma_120":3100.66},{"date":"2025-09-30","open":3029,"high":3029,"low":2983,"close":3016,"volume":70342,"rsi_14":40.12,"sma_20":3121.9,"sma_60":3177.68,"sma_120":3102.62},{"date":"2025-10-01","open":3016,"high":3030,"low":2820,"close":3025,"volume":74679,"rsi_14":48.41,"sma_20":3122.1,"sma_60":3175.98,"sma_120":3103.87},{"date":"2025-10-02","open":3015,"high":3015,"low":2969,"close":3011,"volume":62163,"rsi_14":50.0,"sma_20":3122.1,"sma_60":3173.18,"sma_120":3105.56},{"date":"2025-10-10","open":3030,"high":3053,"low":2988,"close":3002,"volume":88426,"rsi_14":44.19,"sma_20":3121.35,"sma_60":3169.25,"sma_120":3106.96},{"date":"2025-10-13","open":2964,"high":3029,"low":2964,"close":3020,"volume":107717,"rsi_14":47.54,"sma_20":3120.9,"sma_60":3164.92,"sma_120":3108.49},{"date":"2025-10-14","open":3024,"high":3039,"low":3001,"close":3020,"volume":142895,"rsi_14":53.05,"sma_20":3120.45,"sma_60":3160.02,"sma_120":3111.07},{"date":"2025-10-15","open":3030,"high":3030,"low":3007,"close":3025,"volume":44200,"rsi_14":48.32,"sma_20":3119.25,"sma_60":3156.08,"sma_120":3113.47},{"date":"2025-10-16","open":3030,"high":3035,"low":3016,"close":3025,"volume":36637,"rsi_14":50.0,"sma_20":3119.0,"sma_60":3152.47,"sma_120":3115.88},{"date":"2025-10-17","open":3025,"high":3025,"low":3001,"close":3016,"volume":44047,"rsi_14":48.32,"sma_20":3118.75,"sma_60":3147.9,"sma_120":3117.93},{"date":"2025-10-20","open":3025,"high":3035,"low":3002,"close":3030,"volume":40274,"rsi_14":56.21,"sma_20":3119.2,"sma_60":3144.2,"sma_120":3119.78},{"date":"2025-10-21","open":3039,"high":3053,"low":3006,"close":3034,"volume":71984,"rsi_14":57.59,"sma_20":3119.45,"sma_60":3141.38,"sma_120":3121.75},{"date":"2025-10-22","open":3044,"high":3048,"low":3006,"close":3044,"volume":67278,"rsi_14":63.92,"sma_20":3121.15,"sma_60":3138.98,"sma_120":3123.76},{"date":"2025-10-23","open":3048,"high":3053,"low":3025,"close":3039,"volume":24638,"rsi_14":70.14,"sma_20":3121.65,"sma_60":3137.07,"sma_120":3125.72},{"date":"2025-10-24","open":3044,"high":3044,"low":3021,"close":3034,"volume":67141,"rsi_14":56.36,"sma_20":3122.15,"sma_60":3135.53,"sma_120":3127.57},{"date":"2025-10-27","open":3034,"high":3048,"low":3024,"close":3044,"volume":52826,"rsi_14":62.61,"sma_20":3123.35,"sma_60":3134.33,"sma_120":3129.38},{"date":"2025-10-28","open":3044,"high":3063,"low":3035,"close":3058,"volume":47325,"rsi_14":64.17,"sma_20":3125.75,"sma_60":3134.82,"sma_120":3131.19},{"date":"2025-10-29","open":3053,"high":3062,"low":3039,"close":3062,"volume":32259,"rsi_14":67.77,"sma_20":3128.4,"sma_60":3134.98,"sma_120":3132.96},{"date":"2025-10-30","open":3048,"high":3048,"low":3007,"close":3030,"volume":71532,"rsi_14":60.74,"sma_20":3129.85,"sma_60":3134.58,"sma_120":3134.57},{"date":"2025-10-31","open":3012,"high":3030,"low":3012,"close":3025,"volume":34722,"rsi_14":51.67,"sma_20":3132.0,"sma_60":3134.02,"sma_120":3136.05},{"date":"2025-11-03","open":3012,"high":3035,"low":2974,"close":2974,"volume":113129,"rsi_14":35.84,"sma_20":3129.55,"sma_60":3133.37,"sma_120":3137.01},{"date":"2025-11-04","open":2992,"high":3001,"low":2941,"close":2969,"volume":85091,"rsi_14":33.53,"sma_20":3127.15,"sma_60":3132.08,"sma_120":3138.06},{"date":"2025-11-05","open":2960,"high":2965,"low":2894,"close":2965,"volume":134308,"rsi_14":32.58,"sma_20":3124.05,"sma_60":3130.65,"sma_120":3139.11},{"date":"2025-11-06","open":2965,"high":2984,"low":2942,"close":2974,"volume":53732,"rsi_14":37.64,"sma_20":3121.6,"sma_60":3128.95,"sma_120":3140.07},{"date":"2025-11-07","open":2974,"high":2974,"low":2942,"close":2974,"volume":56613,"rsi_14":32.32,"sma_20":3120.15,"sma_60":3127.25,"sma_120":3141.03},{"date":"2025-11-10","open":2983,"high":3021,"low":2950,"close":3011,"volume":79075,"rsi_14":43.94,"sma_20":3119.65,"sma_60":3126.2,"sma_120":3142.28},{"date":"2025-11-11","open":3012,"high":3030,"low":2988,"close":3002,"volume":31954,"rsi_14":38.89,"sma_20":3118.65,"sma_60":3124.83,"sma_120":3143.44},{"date":"2025-11-12","open":3021,"high":3044,"low":2988,"close":3044,"volume":94412,"rsi_14":51.05,"sma_20":3119.65,"sma_60":3123.95,"sma_120":3145.13},{"date":"2025-11-13","open":3039,"high":3067,"low":3034,"close":3062,"volume":32921,"rsi_14":55.78,"sma_20":3121.6,"sma_60":3123.07,"sma_120":3147.18},{"date":"2025-11-14","open":3058,"high":3063,"low":3030,"close":3053,"volume":56323,"rsi_14":51.79,"sma_20":3123.5,"sma_60":3121.93,"sma_120":3149.11},{"date":"2025-11-17","open":3053,"high":3058,"low":3021,"close":3053,"volume":30913,"rsi_14":48.95,"sma_20":3124.7,"sma_60":3121.85,"sma_120":3150.95},{"date":"2025-11-18","open":3044,"high":3048,"low":3006,"close":3006,"volume":43494,"rsi_14":39.64,"sma_20":3123.25,"sma_60":3121.05,"sma_120":3152.39},{"date":"2025-11-19","open":3002,"high":3039,"low":2983,"close":3030,"volume":96686,"rsi_14":50.0,"sma_20":3122.5,"sma_60":3120.8,"sma_120":3153.96},{"date":"2025-11-20","open":3035,"high":3086,"low":3030,"close":3081,"volume":96839,"rsi_14":59.12,"sma_20":3124.65,"sma_60":3121.83,"sma_120":3155.84},{"date":"2025-11-21","open":3048,"high":3067,"low":3016,"close":3058,"volume":43714,"rsi_14":65.05,"sma_20":3125.85,"sma_60":3122.4,"sma_120":3157.53},{"date":"2025-11-24","open":3067,"high":3072,"low":3024,"close":3044,"volume":15997,"rsi_14":62.88,"sma_20":3125.85,"sma_60":3122.73,"sma_120":3158.62},{"date":"2025-11-25","open":3021,"high":3053,"low":3021,"close":3053,"volume":35074,"rsi_14":65.02,"sma_20":3125.6,"sma_60":3123.85,"sma_120":3159.54},{"date":"2025-11-26","open":3057,"high":3090,"low":3048,"close":3072,"volume":59023,"rsi_14":66.24,"sma_20":3126.1,"sma_60":3125.3,"sma_120":3160.63},{"date":"2025-11-27","open":3086,"high":3099,"low":3058,"close":3086,"volume":31971,"rsi_14":67.68,"sma_20":3129.0,"sma_60":3126.58,"sma_120":3162.0},{"date":"2025-11-28","open":3086,"high":3123,"low":3067,"close":3114,"volume":40974,"rsi_14":66.67,"sma_20":3133.6,"sma_60":3128.67,"sma_120":3162.48},{"date":"2025-12-01","open":3114,"high":3132,"low":3072,"close":3104,"volume":55291,"rsi_14":66.67,"sma_20":3140.35,"sma_60":3130.43,"sma_120":3163.04},{"date":"2025-12-02","open":3091,"high":3124,"low":3091,"close":3100,"volume":41954,"rsi_14":60.22,"sma_20":3147.05,"sma_60":3132.03,"sma_120":3163.32},{"date":"2025-12-03","open":3104,"high":3155,"low":3104,"close":3142,"volume":107637,"rsi_14":63.49,"sma_20":3156.2,"sma_60":3134.12,"sma_120":3163.92},{"date":"2025-12-04","open":3142,"high":3165,"low":3114,"close":3142,"volume":49546,"rsi_14":65.65,"sma_20":3164.9,"sma_60":3136.2,"sma_120":3164.24},{"date":"2025-12-05","open":3161,"high":3161,"low":3100,"close":3128,"volume":120701,"rsi_14":62.46,"sma_20":3172.85,"sma_60":3138.12,"sma_120":3164.36},{"date":"2025-12-08","open":3016,"high":3016,"low":2922,"close":2955,"volume":425339,"rsi_14":43.96,"sma_20":3169.95,"sma_60":3136.83,"sma_120":3163.68},{"date":"2025-12-09","open":2979,"high":2997,"low":2946,"close":2997,"volume":80955,"rsi_14":46.29,"sma_20":3169.7,"sma_60":3136.27,"sma_120":3162.95},{"date":"2025-12-10","open":2997,"high":3081,"low":2993,"close":3053,"volume":148977,"rsi_14":46.87,"sma_20":3170.15,"sma_60":3136.35,"sma_120":3162.58},{"date":"2025-12-11","open":3072,"high":3085,"low":3039,"close":3072,"volume":78455,"rsi_14":51.63,"sma_20":3170.65,"sma_60":3137.08,"sma_120":3162.51},{"date":"2025-12-12","open":3090,"high":3132,"low":3044,"close":3118,"volume":129167,"rsi_14":57.81,"sma_20":3174.05,"sma_60":3138.77,"sma_120":3162.91},{"date":"2025-12-15","open":3118,"high":3193,"low":3109,"close":3146,"volume":179289,"rsi_14":59.45,"sma_20":3178.9,"sma_60":3140.93,"sma_120":3163.52},{"date":"2025-12-16","open":3155,"high":3155,"low":3086,"close":3090,"volume":67823,"rsi_14":51.72,"sma_20":3183.25,"sma_60":3141.98,"sma_120":3163.88},{"date":"2025-12-17","open":3091,"high":3109,"low":3058,"close":3104,"volume":78204,"rsi_14":51.72,"sma_20":3187.1,"sma_60":3143.58,"sma_120":3164.12},{"date":"2025-12-18","open":3109,"high":3109,"low":3068,"close":3100,"volume":79497,"rsi_14":48.58,"sma_20":3188.05,"sma_60":3144.78,"sma_120":3164.4},{"date":"2025-12-19","open":3104,"high":3142,"low":3095,"close":3142,"volume":63564,"rsi_14":53.48,"sma_20":3192.4,"sma_60":3146.8,"sma_120":3165.24},{"date":"2025-12-22","open":3142,"high":3155,"low":3104,"close":3114,"volume":101742,"rsi_14":51.28,"sma_20":3196.0,"sma_60":3148.4,"sma_120":3166.08},{"date":"2025-12-23","open":3113,"high":3113,"low":3057,"close":3072,"volume":79331,"rsi_14":43.84,"sma_20":3197.0,"sma_60":3149.45,"sma_120":3167.01},{"date":"2025-12-24","open":3081,"high":3086,"low":3030,"close":3081,"volume":53606,"rsi_14":44.69,"sma_20":3197.45,"sma_60":3150.65,"sma_120":3167.45},{"date":"2025-12-26","open":3081,"high":3099,"low":3030,"close":3030,"volume":107601,"rsi_14":42.0,"sma_20":3194.55,"sma_60":3151.13,"sma_120":3167.29},{"date":"2025-12-29","open":3127,"high":3161,"low":3082,"close":3102,"volume":100039,"rsi_14":50.96,"sma_20":3186.85,"sma_60":3150.82,"sma_120":3165.32},{"date":"2025-12-30","open":3132,"high":3132,"low":3049,"close":3102,"volume":94910,"rsi_14":46.54,"sma_20":3179.65,"sma_60":3149.85,"sma_120":3164.53},{"date":"2026-01-02","open":3102,"high":3102,"low":3009,"close":3024,"volume":176280,"rsi_14":33.06,"sma_20":3168.85,"sma_60":3147.68,"sma_120":3162.68},{"date":"2026-01-05","open":3034,"high":3058,"low":2951,"close":2995,"volume":102297,"rsi_14":28.51,"sma_20":3154.4,"sma_60":3144.88,"sma_120":3160.43},{"date":"2026-01-06","open":2985,"high":3004,"low":2975,"close":2990,"volume":56050,"rsi_14":20.78,"sma_20":3139.7,"sma_60":3142.07,"sma_120":3157.62},{"date":"2026-01-07","open":2904,"high":2904,"low":2838,"close":2890,"volume":100899,"rsi_14":17.19,"sma_20":3126.2,"sma_60":3139.73,"sma_120":3154.49},{"date":"2026-01-08","open":2889,"high":2889,"low":2842,"close":2857,"volume":116579,"rsi_14":18.23,"sma_20":3119.95,"sma_60":3136.52,"sma_120":3150.72},{"date":"2026-01-09","open":2857,"high":2894,"low":2834,"close":2894,"volume":49959,"rsi_14":22.68,"sma_20":3113.45,"sma_60":3133.93,"sma_120":3146.97},{"date":"2026-01-12","open":2894,"high":2899,"low":2848,"close":2871,"volume":58545,"rsi_14":21.74,"sma_20":3102.85,"sma_60":3130.88,"sma_120":3143.48},{"date":"2026-01-13","open":2870,"high":2870,"low":2819,"close":2862,"volume":85090,"rsi_14":13.18,"sma_20":3090.8,"sma_60":3127.68,"sma_120":3140.07},{"date":"2026-01-14","open":2838,"high":2989,"low":2834,"close":2974,"volume":168819,"rsi_14":33.46,"sma_20":3082.1,"sma_60":3126.55,"sma_120":3137.22},{"date":"2026-01-15","open":2945,"high":3040,"low":2945,"close":2993,"volume":271416,"rsi_14":39.14,"sma_20":3072.95,"sma_60":3125.52,"sma_120":3134.86},{"date":"2026-01-16","open":3024,"high":3024,"low":2834,"close":2898,"volume":312903,"rsi_14":31.43,"sma_20":3061.7,"sma_60":3122.73,"sma_120":3132.06},{"date":"2026-01-19","open":2898,"high":2898,"low":2839,"close":2868,"volume":102444,"rsi_14":37.22,"sma_20":3036.55,"sma_60":3116.42,"sma_120":3129.13},{"date":"2026-01-20","open":2868,"high":2898,"low":2849,"close":2883,"volume":143332,"rsi_14":39.09,"sma_20":3021.9,"sma_60":3113.38,"sma_120":3126.62},{"date":"2026-01-21","open":2834,"high":2878,"low":2834,"close":2849,"volume":47589,"rsi_14":42.64,"sma_20":3006.95,"sma_60":3109.6,"sma_120":3124.04},{"date":"2026-01-22","open":2834,"high":2868,"low":2834,"close":2854,"volume":38099,"rsi_14":46.12,"sma_20":2994.4,"sma_60":3105.67,"sma_120":3121.59},{"date":"2026-01-23","open":2849,"high":2888,"low":2829,"close":2873,"volume":58563,"rsi_14":49.01,"sma_20":2982.4,"sma_60":3101.98,"sma_120":3120.03},{"date":"2026-01-26","open":2888,"high":2898,"low":2854,"close":2878,"volume":91762,"rsi_14":48.55,"sma_20":2973.3,"sma_60":3098.95,"sma_120":3118.32},{"date":"2026-01-27","open":2878,"high":2917,"low":2854,"close":2883,"volume":70536,"rsi_14":52.97,"sma_20":2967.8,"sma_60":3096.08,"sma_120":3116.64},{"date":"2026-01-28","open":2888,"high":2888,"low":2854,"close":2863,"volume":51855,"rsi_14":45.91,"sma_20":2961.3,"sma_60":3093.77,"sma_120":3114.76},{"date":"2026-01-29","open":2854,"high":2893,"low":2834,"close":2888,"volume":111000,"rsi_14":51.98,"sma_20":2959.9,"sma_60":3091.93,"sma_120":3113.48},{"date":"2026-01-30","open":2888,"high":2893,"low":2859,"close":2868,"volume":47511,"rsi_14":50.6,"sma_20":2958.95,"sma_60":3089.85,"sma_120":3111.76},{"date":"2026-02-02","open":2868,"high":2893,"low":2839,"close":2859,"volume":70749,"rsi_14":30.65,"sma_20":2957.75,"sma_60":3087.45,"sma_120":3109.92},{"date":"2026-02-03","open":2868,"high":2893,"low":2849,"close":2893,"volume":74535,"rsi_14":33.85,"sma_20":2957.85,"sma_60":3085.63,"sma_120":3108.16},{"date":"2026-02-04","open":2868,"high":2937,"low":2868,"close":2932,"volume":123704,"rsi_14":56.6,"sma_20":2961.6,"sma_60":3086.22,"sma_120":3106.73},{"date":"2026-02-05","open":2941,"high":2995,"low":2932,"close":2956,"volume":96002,"rsi_14":60.34,"sma_20":2964.7,"sma_60":3084.83,"sma_120":3105.52},{"date":"2026-02-06","open":2946,"high":2956,"low":2898,"close":2941,"volume":92587,"rsi_14":63.64,"sma_20":2968.25,"sma_60":3083.37,"sma_120":3104.1},{"date":"2026-02-09","open":2951,"high":3122,"low":2951,"close":3083,"volume":337551,"rsi_14":75.31,"sma_20":2979.5,"sma_60":3083.58,"sma_120":3103.77},{"date":"2026-02-10","open":3083,"high":3161,"low":3049,"close":3161,"volume":221258,"rsi_14":85.56,"sma_20":2989.0,"sma_60":3084.82,"sma_120":3103.94},{"date":"2026-02-11","open":3161,"high":3171,"low":3107,"close":3127,"volume":70726,"rsi_14":79.17,"sma_20":2995.75,"sma_60":3085.63,"sma_120":3103.78},{"date":"2026-02-12","open":3122,"high":3176,"low":3117,"close":3161,"volume":105940,"rsi_14":79.8,"sma_20":3009.25,"sma_60":3087.03,"sma_120":3104.44},{"date":"2026-02-13","open":3161,"high":3200,"low":3078,"close":3156,"volume":153149,"rsi_14":78.79,"sma_20":3022.5,"sma_60":3089.15,"sma_120":3105.1},{"date":"2026-02-19","open":3171,"high":3176,"low":3132,"close":3166,"volume":73030,"rsi_14":79.0,"sma_20":3037.75,"sma_60":3091.03,"sma_120":3105.92},{"date":"2026-02-20","open":3132,"high":3181,"low":3132,"close":3151,"volume":73685,"rsi_14":79.8,"sma_20":3051.5,"sma_60":3091.78,"sma_120":3106.81},{"date":"2026-02-23","open":3151,"high":3176,"low":3122,"close":3141,"volume":128798,"rsi_14":77.08,"sma_20":3066.5,"sma_60":3092.77,"sma_120":3107.58},{"date":"2026-02-24","open":3117,"high":3132,"low":3093,"close":3117,"volume":53024,"rsi_14":76.29,"sma_20":3080.0,"sma_60":3093.57,"sma_120":3108.15},{"date":"2026-02-25","open":3117,"high":3132,"low":3098,"close":3102,"volume":56831,"rsi_14":75.51,"sma_20":3091.75,"sma_60":3093.97,"sma_120":3108.91},{"date":"2026-02-26","open":3093,"high":3102,"low":3049,"close":3059,"volume":162200,"rsi_14":67.0,"sma_20":3100.0,"sma_60":3013.45,"sma_120":3096.93},{"date":"2026-02-27","open":3049,"high":3102,"low":3034,"close":3059,"volume":86833,"rsi_14":64.13,"sma_20":3110.0,"sma_60":3092.37,"sma_120":3109.47},{"date":"2026-03-03","open":3024,"high":3093,"low":3010,"close":3024,"volume":81201,"rsi_14":57.45,"sma_20":3118.25,"sma_60":3090.38,"sma_120":3109.53},{"date":"2026-03-04","open":3024,"high":3044,"low":2863,"close":2932,"volume":191261,"rsi_14":49.09,"sma_20":3120.5,"sma_60":3086.98,"sma_120":3108.71},{"date":"2026-03-05","open":2932,"high":3005,"low":2922,"close":2956,"volume":183831,"rsi_14":34.88,"sma_20":3125.0,"sma_60":3084.08,"sma_120":3108.06},{"date":"2026-03-06","open":2927,"high":2971,"low":2888,"close":2946,"volume":262584,"rsi_14":19.44,"sma_20":3129.5,"sma_60":3080.28,"sma_120":3107.2},{"date":"2026-03-09","open":2912,"high":2922,"low":2863,"close":2898,"volume":128270,"rsi_14":18.67,"sma_20":3129.75,"sma_60":3075.65,"sma_120":3105.93},{"date":"2026-03-10","open":2917,"high":2966,"low":2912,"close":2951,"volume":84833,"rsi_14":22.78,"sma_20":3130.75,"sma_60":3072.18,"sma_120":3105.15},{"date":"2026-03-11","open":2966,"high":2981,"low":2932,"close":2932,"volume":51481,"rsi_14":21.95,"sma_20":3129.5,"sma_60":3071.35,"sma_120":3104.09},{"date":"2026-03-12","open":2956,"high":2966,"low":2946,"close":2951,"volume":25291,"rsi_14":23.81,"sma_20":3130.0,"sma_60":3070.13,"sma_120":3103.2},{"date":"2026-03-13","open":2927,"high":2985,"low":2922,"close":2961,"volume":97877,"rsi_14":26.51,"sma_20":3123.75,"sma_60":3068.12,"sma_120":3102.23},{"date":"2026-03-16","open":2976,"high":2976,"low":2932,"close":2951,"volume":53993,"rsi_14":26.51,"sma_20":3113.0,"sma_60":3020.98,"sma_120":3086.39},{"date":"2026-03-17","open":2981,"high":2995,"low":2946,"close":2951,"volume":30106,"rsi_14":28.21,"sma_20":3104.0,"sma_60":3062.28,"sma_120":3100.53},{"date":"2026-03-18","open":3000,"high":3000,"low":2941,"close":2961,"volume":36758,"rsi_14":31.17,"sma_20":3093.75,"sma_60":3058.65,"sma_120":3099.79},{"date":"2026-03-19","open":2956,"high":2956,"low":2927,"close":2932,"volume":83358,"rsi_14":32.43,"sma_20":3082.25,"sma_60":3055.48,"sma_120":3098.73},{"date":"2026-03-20","open":2956,"high":2966,"low":2941,"close":2956,"volume":22384,"rsi_14":36.71,"sma_20":3071.5,"sma_60":3052.5,"sma_120":3098.04},{"date":"2026-03-23","open":2907,"high":2946,"low":2873,"close":2878,"volume":223531,"rsi_14":32.95,"sma_20":3057.5,"sma_60":3048.27,"sma_120":3096.53},{"date":"2026-03-24","open":2878,"high":2912,"low":2863,"close":2907,"volume":103296,"rsi_14":46.67,"sma_20":3045.5,"sma_60":3043.8,"sma_120":3095.3},{"date":"2026-03-25","open":2907,"high":2951,"low":2849,"close":2932,"volume":155323,"rsi_14":46.67,"sma_20":3036.0,"sma_60":3040.23,"sma_120":3094.32},{"date":"2026-03-26","open":2956,"high":2956,"low":2907,"close":2937,"volume":80793,"rsi_14":48.65,"sma_20":3027.5,"sma_60":3037.47,"sma_120":3093.46},{"date":"2026-03-27","open":2922,"high":2951,"low":2907,"close":2927,"volume":80893,"rsi_14":54.55,"sma_20":3020.75,"sma_60":3034.38,"sma_120":3092.52},{"date":"2026-03-30","open":2927,"high":2937,"low":2893,"close":2922,"volume":43526,"rsi_14":44.64,"sma_20":3013.75,"sma_60":3032.1,"sma_120":3091.62},{"date":"2026-03-31","open":2922,"high":2932,"low":2878,"close":2898,"volume":72971,"rsi_14":43.86,"sma_20":3007.25,"sma_60":3030.52,"sma_120":3090.67},{"date":"2026-04-01","open":2893,"high":2941,"low":2893,"close":2907,"volume":71239,"rsi_14":41.82,"sma_20":3006.0,"sma_60":3029.1,"sma_120":3089.47},{"date":"2026-04-02","open":2956,"high":2956,"low":2893,"close":2898,"volume":55753,"rsi_14":38.18,"sma_20":3003.0,"sma_60":3028.8,"sma_120":3088.24},{"date":"2026-04-03","open":2922,"high":2946,"low":2917,"close":2937,"volume":57206,"rsi_14":47.54,"sma_20":3002.5,"sma_60":3029.65,"sma_120":3087.27},{"date":"2026-04-06","open":2937,"high":2956,"low":2907,"close":2917,"volume":79623,"rsi_14":44.62,"sma_20":3003.5,"sma_60":3030.25,"sma_120":3086.16},{"date":"2026-04-07","open":2917,"high":2941,"low":2917,"close":2922,"volume":22349,"rsi_14":43.75,"sma_20":3002.0,"sma_60":3030.78,"sma_120":3085.26},{"date":"2026-04-08","open":2946,"high":2966,"low":2927,"close":2956,"volume":63822,"rsi_14":53.85,"sma_20":3003.25,"sma_60":3032.45,"sma_120":3084.48},{"date":"2026-04-09","open":2956,"high":2976,"low":2922,"close":2971,"volume":30881,"rsi_14":52.38,"sma_20":3004.25,"sma_60":3033.73,"sma_120":3083.83},{"date":"2026-04-10","open":2971,"high":2990,"low":2961,"close":2971,"volume":38432,"rsi_14":70.21,"sma_20":3004.75,"sma_60":3035.42,"sma_120":3083.15},{"date":"2026-04-13","open":2971,"high":2985,"low":2966,"close":2981,"volume":21961,"rsi_14":67.44,"sma_20":3006.25,"sma_60":3037.42,"sma_120":3082.55},{"date":"2026-04-14","open":2966,"high":3015,"low":2966,"close":3010,"volume":48363,"rsi_14":68.18,"sma_20":3009.25,"sma_60":3038.0,"sma_120":3082.28},{"date":"2026-04-15","open":3010,"high":3020,"low":2951,"close":3005,"volume":37183,"rsi_14":65.91,"sma_20":3011.5,"sma_60":3038.17,"sma_120":3081.84},{"date":"2026-04-16","open":3005,"high":3034,"low":3005,"close":3015,"volume":41290,"rsi_14":70.45,"sma_20":3015.75,"sma_60":3040.17,"sma_120":3081.45},{"date":"2026-04-17","open":3015,"high":3034,"low":2995,"close":3020,"volume":48578,"rsi_14":72.73,"sma_20":3019.0,"sma_60":3042.75,"sma_120":3081.02},{"date":"2026-04-20","open":3000,"high":3015,"low":2985,"close":2995,"volume":76346,"rsi_14":72.73,"sma_20":3025.0,"sma_60":3044.67,"sma_120":3080.42},{"date":"2026-04-21","open":3000,"high":3015,"low":2961,"close":2976,"volume":77876,"rsi_14":65.22,"sma_20":3028.5,"sma_60":3046.83,"sma_120":3079.69},{"date":"2026-04-22","open":2995,"high":3000,"low":2961,"close":2990,"volume":69373,"rsi_14":70.21,"sma_20":3031.5,"sma_60":3049.17,"sma_120":3079.01},{"date":"2026-04-23","open":2990,"high":2995,"low":2966,"close":2981,"volume":67223,"rsi_14":60.98,"sma_20":3033.75,"sma_60":3051.0,"sma_120":3078.12},{"date":"2026-04-24","open":2966,"high":3010,"low":2966,"close":3005,"volume":27467,"rsi_14":71.43,"sma_20":3037.75,"sma_60":3053.17,"sma_120":3077.41},{"date":"2026-04-27","open":3010,"high":3015,"low":2985,"close":2995,"volume":55500,"rsi_14":67.44,"sma_20":3041.5,"sma_60":3055.08,"sma_120":3076.89},{"date":"2026-04-28","open":2995,"high":3024,"low":2990,"close":3005,"volume":30370,"rsi_14":63.16,"sma_20":3047.0,"sma_60":3057.5,"sma_120":3076.5},{"date":"2026-04-29","open":3005,"high":3059,"low":2995,"close":3015,"volume":48335,"rsi_14":62.16,"sma_20":3052.5,"sma_60":3059.67,"sma_120":3045.15},{"date":"2026-04-30","open":3015,"high":3059,"low":3015,"close":3029,"volume":93520,"rsi_14":56.25,"sma_20":3075.5,"sma_60":3027.08,"sma_120":3038.29},{"date":"2026-05-04","open":3039,"high":3049,"low":2976,"close":3010,"volume":124234,"rsi_14":57.14,"sma_20":3063.0,"sma_60":3065.0,"sma_120":3077.09},{"date":"2026-05-06","open":3010,"high":3015,"low":2966,"close":3000,"volume":175445,"rsi_14":47.37,"sma_20":3067.25,"sma_60":3066.83,"sma_120":3077.1},{"date":"2026-05-07","open":3010,"high":3010,"low":2976,"close":2990,"volume":38084,"rsi_14":46.15,"sma_20":3070.75,"sma_60":3067.83,"sma_120":3077.03},{"date":"2026-05-08","open":2990,"high":3054,"low":2976,"close":3005,"volume":24016,"rsi_14":47.5,"sma_20":3073.25,"sma_60":3068.67,"sma_120":3076.75},{"date":"2026-05-11","open":3005,"high":3015,"low":2961,"close":2981,"volume":128236,"rsi_14":40.91,"sma_20":3073.75,"sma_60":3069.33,"sma_120":3076.35},{"date":"2026-05-12","open":2981,"high":3000,"low":2912,"close":2922,"volume":130218,"rsi_14":35.29,"sma_20":3071.25,"sma_60":3066.58,"sma_120":3075.08},{"date":"2026-05-13","open":2922,"high":3063,"low":2912,"close":2961,"volume":65888,"rsi_14":47.27,"sma_20":3070.25,"sma_60":3063.17,"sma_120":3073.99},{"date":"2026-05-14","open":2932,"high":2961,"low":2922,"close":2956,"volume":58967,"rsi_14":43.4,"sma_20":3067.5,"sma_60":3060.25,"sma_120":3072.94},{"date":"2026-05-15","open":2941,"high":3234,"low":2922,"close":2956,"volume":667483,"rsi_14":45.1,"sma_20":3065.0,"sma_60":3056.75,"sma_120":3071.89},{"date":"2026-05-18","open":2941,"high":2976,"low":2912,"close":2946,"volume":122480,"rsi_14":37.5,"sma_20":3061.5,"sma_60":3053.17,"sma_120":3071.16},{"date":"2026-05-19","open":2946,"high":2976,"low":2907,"close":2941,"volume":121454,"rsi_14":38.3,"sma_20":3057.5,"sma_60":3049.33,"sma_120":3070.18},{"date":"2026-05-20","open":2946,"high":2946,"low":2902,"close":2917,"volume":72257,"rsi_14":32.0,"sma_20":3053.5,"sma_60":3045.33,"sma_120":3068.56},{"date":"2026-05-21","open":2927,"high":2946,"low":2912,"close":2912,"volume":45255,"rsi_14":28.57,"sma_20":3050.25,"sma_60":3041.42,"sma_120":3067.09},{"date":"2026-05-22","open":2927,"high":2985,"low":2917,"close":2956,"volume":57549,"rsi_14":36.36,"sma_20":3048.5,"sma_60":3038.67,"sma_120":3066.12},{"date":"2026-05-26","open":2941,"high":2985,"low":2917,"close":2932,"volume":54746,"rsi_14":35.71,"sma_20":3046.0,"sma_60":3035.75,"sma_120":3064.86},{"date":"2026-05-27","open":2995,"high":2995,"low":2893,"close":2893,"volume":88814,"rsi_14":32.26,"sma_20":3040.25,"sma_60":3032.92,"sma_120":3063.1},{"date":"2026-05-28","open":2932,"high":2932,"low":2859,"close":2898,"volume":93705,"rsi_14":34.43,"sma_20":3035.25,"sma_60":3030.17,"sma_120":3061.27},{"date":"2026-05-29","open":2898,"high":2898,"low":2834,"close":2859,"volume":82531,"rsi_14":27.27,"sma_20":3027.75,"sma_60":3027.33,"sma_120":3058.86},{"date":"2026-06-01","open":2839,"high":2873,"low":2800,"close":2805,"volume":125285,"rsi_14":25.0,"sma_20":3017.0,"sma_60":3025.17,"sma_120":3056.07},{"date":"2026-06-02","open":2824,"high":2829,"low":2732,"close":2815,"volume":112989,"rsi_14":32.26,"sma_20":3006.0,"sma_60":3022.75,"sma_120":3053.42},{"date":"2026-06-04","open":3005,"high":3278,"low":2859,"close":2873,"volume":2999587,"rsi_14":36.36,"sma_20":2999.0,"sma_60":3021.5,"sma_120":3050.89},{"date":"2026-06-05","open":2873,"high":2946,"low":2829,"close":2829,"volume":330052,"rsi_14":32.43,"sma_20":2990.25,"sma_60":3020.33,"sma_120":3047.99},{"date":"2026-06-08","open":2727,"high":2815,"low":2722,"close":2776,"volume":148813,"rsi_14":28.24,"sma_20":2979.25,"sma_60":3017.33,"sma_120":3044.76},{"date":"2026-06-09","open":2737,"high":2849,"low":2737,"close":2815,"volume":95765,"rsi_14":35.16,"sma_20":2969.5,"sma_60":3015.33,"sma_120":3043.34},{"date":"2026-06-10","open":2815,"high":2927,"low":2785,"close":2849,"volume":174619,"rsi_14":40.21,"sma_20":2962.75,"sma_60":3013.58,"sma_120":3041.86},{"date":"2026-06-11","open":2883,"high":2888,"low":2805,"close":2873,"volume":87886,"rsi_14":45.36,"sma_20":2960.25,"sma_60":3012.08,"sma_120":3040.1},{"date":"2026-06-12","open":2863,"high":2927,"low":2863,"close":2883,"volume":139730,"rsi_14":46.94,"sma_20":2956.25,"sma_60":3010.92,"sma_120":3038.26},{"date":"2026-06-15","open":2888,"high":2946,"low":2888,"close":2927,"volume":85081,"rsi_14":46.94,"sma_20":2954.75,"sma_60":3010.5,"sma_120":3036.39},{"date":"2026-06-16","open":2927,"high":2946,"low":2907,"close":2941,"volume":82614,"rsi_14":51.04,"sma_20":2954.0,"sma_60":3010.17,"sma_120":3034.41},{"date":"2026-06-17","open":2941,"high":2966,"low":2912,"close":2941,"volume":82452,"rsi_14":75.56,"sma_20":2958.75,"sma_60":3012.25,"sma_120":3023.32},{"date":"2026-06-18","open":2917,"high":2941,"low":2883,"close":2902,"volume":77408,"rsi_14":50.53,"sma_20":2951.75,"sma_60":3009.42,"sma_120":3030.96},{"date":"2026-06-19","open":2883,"high":2902,"low":2834,"close":2849,"volume":102563,"rsi_14":48.98,"sma_20":2948.25,"sma_60":3008.92,"sma_120":3028.59},{"date":"2026-06-22","open":2849,"high":2873,"low":2810,"close":2829,"volume":59862,"rsi_14":52.75,"sma_20":2944.0,"sma_60":3007.58,"sma_120":3025.69},{"date":"2026-06-23","open":2824,"high":2854,"low":2756,"close":2761,"volume":113573,"rsi_14":44.66,"sma_20":2934.0,"sma_60":3004.67,"sma_120":3022.45},{"date":"2026-06-24","open":2766,"high":2820,"low":2741,"close":2795,"volume":94428,"rsi_14":41.84,"sma_20":2927.0,"sma_60":3002.25,"sma_120":3019.86},{"date":"2026-06-25","open":2795,"high":2815,"low":2776,"close":2810,"volume":46425,"rsi_14":47.83,"sma_20":2922.75,"sma_60":3000.25,"sma_120":3017.32},{"date":"2026-06-26","open":2810,"high":2829,"low":2741,"close":2815,"volume":106868,"rsi_14":54.88,"sma_20":2918.5,"sma_60":2998.42,"sma_120":3015.26},{"date":"2026-06-29","open":2815,"high":2863,"low":2785,"close":2859,"volume":92426,"rsi_14":55.42,"sma_20":2918.5,"sma_60":2997.75,"sma_120":3014.13},{"date":"2026-06-30","open":2868,"high":2878,"low":2844,"close":2854,"volume":48377,"rsi_14":50.65,"sma_20":2921.0,"sma_60":2996.83,"sma_120":3012.97},{"date":"2026-07-01","open":2854,"high":2902,"low":2854,"close":2893,"volume":38451,"rsi_14":52.5,"sma_20":2925.0,"sma_60":2996.75,"sma_120":3012.78},{"date":"2026-07-02","open":2873,"high":2917,"low":2829,"close":2893,"volume":104203,"rsi_14":51.28,"sma_20":2926.0,"sma_60":2996.0,"sma_120":3012.82},{"date":"2026-07-03","open":2893,"high":2912,"low":2873,"close":2907,"volume":72406,"rsi_14":47.22,"sma_20":2930.0,"sma_60":2995.83,"sma_120":3013.04},{"date":"2026-07-06","open":2922,"high":3010,"low":2907,"close":3000,"volume":178881,"rsi_14":56.82,"sma_20":2941.5,"sma_60":2997.17,"sma_120":3013.97},{"date":"2026-07-07","open":3000,"high":3015,"low":2937,"close":2976,"volume":137336,"rsi_14":53.76,"sma_20":2949.75,"sma_60":2997.5,"sma_120":3014.97},{"date":"2026-07-08","open":2976,"high":3024,"low":2946,"close":2985,"volume":123878,"rsi_14":59.77,"sma_20":2956.75,"sma_60":2997.75,"sma_120":3015.74},{"date":"2026-07-09","open":2985,"high":3000,"low":2932,"close":2937,"volume":99985,"rsi_14":60.47,"sma_20":2960.0,"sma_60":2997.17,"sma_120":3016.29},{"date":"2026-07-10","open":2941,"high":3005,"low":2941,"close":2985,"volume":39034,"rsi_14":67.39,"sma_20":2965.25,"sma_60":2997.25,"sma_120":3017.33},{"date":"2026-07-13","open":2985,"high":3010,"low":2937,"close":2956,"volume":66683,"rsi_14":73.81,"sma_20":2966.75,"sma_60":2996.33,"sma_120":3017.17},{"date":"2026-07-14","open":2932,"high":2985,"low":2854,"close":2956,"volume":247095,"rsi_14":71.43,"sma_20":2967.5,"sma_60":2995.5,"sma_120":3016.83},{"date":"2026-07-15","open":2937,"high":3000,"low":2937,"close":2961,"volume":48748,"rsi_14":70.67,"sma_20":2968.5,"sma_60":2994.58,"sma_120":3017.38},{"date":"2026-07-16","open":2981,"high":3015,"low":2956,"close":2961,"volume":83471,"rsi_14":70.27,"sma_20":2971.5,"sma_60":2993.58,"sma_120":3018.17},{"date":"2026-07-20","open":3000,"high":3030,"low":2950,"close":2995,"volume":81054,"rsi_14":58.9,"sma_20":2975.25,"sma_60":2992.33,"sma_120":3018.5},{"date":"2026-07-21","open":2980,"high":2980,"low":2925,"close":2945,"volume":52922,"rsi_14":52.44,"sma_20":2977.5,"sma_60":2990.58,"sma_120":3018.71},{"date":"2026-07-22","open":2975,"high":2975,"low":2880,"close":2905,"volume":95025,"rsi_14":42.68,"sma_20":2981.25,"sma_60":2987.92,"sma_120":3018.54},{"date":"2026-07-23","open":2900,"high":2940,"low":2895,"close":2930,"volume":23089,"rsi_14":45.98,"sma_20":2984.5,"sma_60":2985.83,"sma_120":3018.42},{"date":"2026-07-24","open":2930,"high":2970,"low":2900,"close":2935,"volume":42586,"rsi_14":44.71,"sma_20":2987.25,"sma_60":2983.42,"sma_120":3018.29},{"date":"2026-07-27","open":2935,"high":2965,"low":2930,"close":2960,"volume":8675,"rsi_14":33.8,"sma_20":2991.0,"sma_60":2981.58,"sma_120":3018.33},{"date":"2026-07-28","open":2970,"high":2970,"low":2895,"close":2905,"volume":46260,"rsi_14":31.17,"sma_20":2989.75,"sma_60":2978.67,"sma_120":3018.08},{"date":"2026-07-29","open":2900,"high":2945,"low":2845,"close":2915,"volume":163331,"rsi_14":31.17,"sma_20":2989.25,"sma_60":2975.75,"sma_120":3017.71},{"date":"2026-07-30","open":2925,"high":2925,"low":2845,"close":2910,"volume":110903,"rsi_14":35.29,"sma_20":2986.5,"sma_60":2972.5,"sma_120":3017.46},{"date":"2026-07-31","open":2910,"high":2910,"low":2855,"close":2900,"volume":65804,"rsi_14":23.33,"sma_20":2983.25,"sma_60":2969.42,"sma_120":3017.21},{"date":"2026-08-03","open":2895,"high":2935,"low":2870,"close":2895,"volume":56698,"rsi_14":25.45,"sma_20":2979.0,"sma_60":2966.42,"sma_120":3016.62},{"date":"2026-08-04","open":2905,"high":2955,"low":2900,"close":2950,"volume":53718,"rsi_14":37.88,"sma_20":2972.75,"sma_60":2964.5,"sma_120":3016.17},{"date":"2026-08-05","open":2985,"high":2995,"low":2940,"close":2960,"volume":68156,"rsi_14":38.81,"sma_20":2968.25,"sma_60":2962.5,"sma_120":3015.58},{"date":"2026-08-06","open":2945,"high":3040,"low":2945,"close":3030,"volume":112291,"rsi_14":49.38,"sma_20":2966.75,"sma_60":2962.08,"sma_120":3015.71},{"date":"2026-08-07","open":3030,"high":3050,"low":3005,"close":3045,"volume":59017,"rsi_14":56.58,"sma_20":2968.5,"sma_60":2962.92,"sma_120":3014.75},{"date":"2026-08-10","open":3045,"high":3055,"low":2995,"close":3010,"volume":23647,"rsi_14":58.9,"sma_20":2966.0,"sma_60":2962.5,"sma_120":3012.83},{"date":"2026-08-11","open":3010,"high":3035,"low":3000,"close":3025,"volume":25098,"rsi_14":67.65,"sma_20":2965.75,"sma_60":2962.42,"sma_120":3011.33},{"date":"2026-08-12","open":3025,"high":3030,"low":3000,"close":3010,"volume":34317,"rsi_14":62.12,"sma_20":2964.75,"sma_60":2962.08,"sma_120":3009.42},{"date":"2026-08-13","open":3010,"high":3030,"low":2965,"close":2985,"volume":50200,"rsi_14":57.14,"sma_20":2962.25,"sma_60":2961.5,"sma_120":3007.33},{"date":"2026-08-14","open":3000,"high":3205,"low":3000,"close":3185,"volume":316938,"rsi_14":71.43,"sma_20":2969.75,"sma_60":2964.33,"sma_120":3006.83},{"date":"2026-08-18","open":3200,"high":3220,"low":3125,"close":3180,"volume":185447,"rsi_14":78.95,"sma_20":2979.0,"sma_60":2967.5,"sma_120":3006.42},{"date":"2026-08-19","open":3160,"high":3180,"low":3095,"close":3135,"volume":77626,"rsi_14":71.57,"sma_20":2988.5,"sma_60":2970.0,"sma_120":3005.71},{"date":"2026-08-20","open":3135,"high":3155,"low":3110,"close":3145,"volume":74306,"rsi_14":72.82,"sma_20":3000.5,"sma_60":2971.92,"sma_120":3005.29},{"date":"2026-08-21","open":3120,"high":3160,"low":3100,"close":3160,"volume":43081,"rsi_14":75.0,"sma_20":3012.0,"sma_60":2974.5,"sma_120":3005.12},{"date":"2026-08-24","open":3145,"high":3150,"low":3105,"close":3120,"volume":29612,"rsi_14":70.27,"sma_20":3021.25,"sma_60":2977.08,"sma_120":3005.0},{"date":"2026-08-25","open":3110,"high":3185,"low":3105,"close":3185,"volume":55758,"rsi_14":70.8,"sma_20":3032.5,"sma_60":2980.67,"sma_120":3005.42},{"date":"2026-08-26","open":3250,"high":3350,"low":3125,"close":3170,"volume":211880,"rsi_14":68.42,"sma_20":3045.75,"sma_60":2984.67,"sma_120":3006.0},{"date":"2026-08-27","open":3170,"high":3195,"low":3140,"close":3155,"volume":91483,"rsi_14":62.14,"sma_20":3057.75,"sma_60":2989.33,"sma_120":3007.25},{"date":"2026-08-28","open":3155,"high":3190,"low":3145,"close":3160,"volume":74316,"rsi_14":61.39,"sma_20":3070.25,"sma_60":2993.92,"sma_120":3008.33},{"date":"2026-08-31","open":3160,"high":3175,"low":3125,"close":3165,"volume":41624,"rsi_14":66.32,"sma_20":3083.5,"sma_60":2997.58,"sma_120":3009.54},{"date":"2026-09-01","open":3150,"high":3175,"low":3130,"close":3170,"volume":30269,"rsi_14":65.59,"sma_20":3097.25,"sma_60":3002.08,"sma_120":3011.21},{"date":"2026-09-02","open":3170,"high":3175,"low":3130,"close":3165,"volume":43994,"rsi_14":67.03,"sma_20":3108.0,"sma_60":3007.42,"sma_120":3012.38},{"date":"2026-09-03","open":3150,"high":3190,"low":3145,"close":3155,"volume":113353,"rsi_14":69.32,"sma_20":3117.75,"sma_60":3011.92,"sma_120":3013.62},{"date":"2026-09-04","open":3160,"high":3180,"low":3155,"close":3175,"volume":40629,"rsi_14":48.08,"sma_20":3125.0,"sma_60":3016.17,"sma_120":3014.88},{"date":"2026-09-07","open":3170,"high":3175,"low":3145,"close":3175,"volume":26946,"rsi_14":49.02,"sma_20":3131.5,"sma_60":3020.0,"sma_120":3016.04},{"date":"2026-09-08","open":3175,"high":3200,"low":3145,"close":3165,"volume":28489,"rsi_14":56.82,"sma_20":3139.25,"sma_60":3023.5,"sma_120":3017.21},{"date":"2026-09-09","open":3165,"high":3175,"low":3140,"close":3155,"volume":15505,"rsi_14":52.27,"sma_20":3145.75,"sma_60":3026.08,"sma_120":3018.29},{"date":"2026-09-10","open":3150,"high":3165,"low":3130,"close":3145,"volume":20233,"rsi_14":46.51,"sma_20":3152.5,"sma_60":3028.25,"sma_120":3019.21},{"date":"2026-09-11","open":3150,"high":3150,"low":3120,"close":3135,"volume":19937,"rsi_14":54.05,"sma_20":3160.0,"sma_60":3030.25,"sma_120":3020.29},{"date":"2026-09-14","open":3140,"high":3145,"low":3110,"close":3140,"volume":17440,"rsi_14":32.0,"sma_20":3157.75,"sma_60":3033.0,"sma_120":3021.21},{"date":"2026-09-15","open":3150,"high":3150,"low":3080,"close":3125,"volume":34569,"rsi_14":32.0,"sma_20":3155.0,"sma_60":3036.42,"sma_120":3022.67},{"date":"2026-09-16","open":3115,"high":3120,"low":3070,"close":3115,"volume":27045,"rsi_14":33.33,"sma_20":3154.0,"sma_60":3040.0,"sma_120":3023.79},{"date":"2026-09-17","open":3095,"high":3170,"low":3080,"close":3120,"volume":83626,"rsi_14":33.33,"sma_20":3152.75,"sma_60":3044.83,"sma_120":3024.75},{"date":"2026-09-18","open":3125,"high":3125,"low":3085,"close":3110,"volume":25171,"rsi_14":28.0,"sma_20":3150.25,"sma_60":3048.92,"sma_120":3025.58},{"date":"2026-09-21","open":3110,"high":3110,"low":3050,"close":3085,"volume":42121,"rsi_14":20.69,"sma_20":3148.5,"sma_60":3052.33,"sma_120":3026.29},{"date":"2026-09-22","open":3090,"high":3090,"low":3050,"close":3075,"volume":18543,"rsi_14":20.0,"sma_20":3143.0,"sma_60":3055.5,"sma_120":3026.96},{"date":"2026-09-23","open":3075,"high":3095,"low":3065,"close":3065,"volume":15859,"rsi_14":20.0,"sma_20":3137.75,"sma_60":3057.75,"sma_120":3027.75},{"date":"2026-09-28","open":3065,"high":3115,"low":3050,"close":3090,"volume":11277,"rsi_14":22.58,"sma_20":3134.5,"sma_60":3060.5,"sma_120":3028.67},{"date":"2026-09-29","open":3070,"high":3095,"low":3020,"close":3070,"volume":17347,"rsi_14":20.0,"sma_20":3130.0,"sma_60":3062.25,"sma_120":3029.5},{"date":"2026-09-30","open":3070,"high":3100,"low":3070,"close":3100,"volume":7953,"rsi_14":33.33,"sma_20":3126.75,"sma_60":3064.5,"sma_120":3030.25},{"date":"2026-10-01","open":3100,"high":3100,"low":3010,"close":3075,"volume":19856,"rsi_14":30.95,"sma_20":3122.0,"sma_60":3066.08,"sma_120":3030.96},{"date":"2026-10-02","open":3075,"high":3075,"low":3030,"close":3045,"volume":23668,"rsi_14":28.26,"sma_20":3116.0,"sma_60":3065.58,"sma_120":3031.38},{"date":"2026-10-06","open":3060,"high":3080,"low":3000,"close":3025,"volume":65323,"rsi_14":27.08,"sma_20":3109.5,"sma_60":3065.17,"sma_120":3031.33},{"date":"2026-10-07","open":3030,"high":3160,"low":3005,"close":3015,"volume":192724,"rsi_14":24.49,"sma_20":3101.5,"sma_60":3064.42,"sma_120":3031.08},{"date":"2026-10-08","open":3020,"high":3030,"low":3000,"close":3020,"volume":25488,"rsi_14":27.66,"sma_20":3093.75,"sma_60":3064.58,"sma_120":3030.88},{"date":"2026-10-12","open":3000,"high":3040,"low":3000,"close":3025,"volume":19677,"rsi_14":30.43,"sma_20":3086.75,"sma_60":3064.0,"sma_120":3030.62},{"date":"2026-10-13","open":3040,"high":3050,"low":2985,"close":3030,"volume":46230,"rsi_14":30.43,"sma_20":3080.5,"sma_60":3064.0,"sma_120":3030.17},{"date":"2026-10-14","open":3045,"high":3070,"low":3030,"close":3050,"volume":16994,"rsi_14":37.5,"sma_20":3075.75,"sma_60":3064.33,"sma_120":3029.92},{"date":"2026-10-15","open":3035,"high":3035,"low":2990,"close":3005,"volume":59667,"rsi_14":34.62,"sma_20":3069.25,"sma_60":3063.83,"sma_120":3029.21},{"date":"2026-10-16","open":3020,"high":3050,"low":3000,"close":3030,"volume":38024,"rsi_14":41.82,"sma_20":3063.75,"sma_60":3063.75,"sma_120":3028.67},{"date":"2026-10-19","open":2995,"high":3075,"low":2995,"close":3055,"volume":34825,"rsi_14":48.28,"sma_20":3060.25,"sma_60":3064.75,"sma_120":3028.54},{"date":"2026-10-20","open":3060,"high":3060,"low":3010,"close":3060,"volume":17258,"rsi_14":44.44,"sma_20":3057.5,"sma_60":3066.67,"sma_120":3028.62},{"date":"2026-10-21","open":3025,"high":3045,"low":3010,"close":3030,"volume":27130,"rsi_14":42.86,"sma_20":3053.0,"sma_60":3068.75,"sma_120":3028.33},{"date":"2026-10-22","open":3040,"high":3040,"low":2990,"close":3035,"volume":30879,"rsi_14":37.25,"sma_20":3049.25,"sma_60":3070.5,"sma_120":3028.17},{"date":"2026-10-23","open":2890,"high":3635,"low":2837,"close":3215,"volume":12565958}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1875.86,"pbr":0.36,"per":1.71,"roa":10.75,"roe":16.29,"grade":"B","comment":"PER 1.67배, ROE 16.29%","revenue":283843983739.0,"analysis":"PER 1.7배입니다. ROE 16.3%입니다. 시가총액 2000.30억. 매출 2838.44억, 영업이익 49.47억.","eps_basis":"TTM","debt_ratio":0.5154908959102379,"market_cap":205461921275,"net_income":120986799377.0,"total_debt":290272519602.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.41,"total_assets":853371736106.0,"total_equity":563099216504.0,"profit_margin":42.62,"revenue_basis":"TTM","dividend_yield":6.28,"net_income_basis":"TTM","operating_income":4946852204.0,"operating_margin":1.74,"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":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":3215.0,"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":3417.0},{"date":"2016-10-25","close":3412.0},{"date":"2016-10-26","close":3407.0},{"date":"2016-10-27","close":3392.0},{"date":"2016-10-28","close":3373.0},{"date":"2016-10-31","close":3349.0},{"date":"2016-11-01","close":3339.0},{"date":"2016-11-02","close":3277.0},{"date":"2016-11-03","close":3392.0},{"date":"2016-11-04","close":3354.0},{"date":"2016-11-07","close":3339.0},{"date":"2016-11-08","close":3325.0},{"date":"2016-11-09","close":3074.0},{"date":"2016-11-10","close":3161.0},{"date":"2016-11-11","close":3224.0},{"date":"2016-11-14","close":3286.0},{"date":"2016-11-15","close":3277.0},{"date":"2016-11-16","close":3315.0},{"date":"2016-11-17","close":3296.0},{"date":"2016-11-18","close":3272.0},{"date":"2016-11-21","close":3253.0},{"date":"2016-11-22","close":3214.0},{"date":"2016-11-23","close":3209.0},{"date":"2016-11-24","close":3180.0},{"date":"2016-11-25","close":3147.0},{"date":"2016-11-28","close":3065.0},{"date":"2016-11-29","close":3079.0},{"date":"2016-11-30","close":3176.0},{"date":"2016-12-01","close":3171.0},{"date":"2016-12-02","close":3079.0},{"date":"2016-12-05","close":3089.0},{"date":"2016-12-06","close":3084.0},{"date":"2016-12-07","close":3171.0},{"date":"2016-12-08","close":3204.0},{"date":"2016-12-09","close":3147.0},{"date":"2016-12-12","close":3151.0},{"date":"2016-12-13","close":3161.0},{"date":"2016-12-14","close":3161.0},{"date":"2016-12-15","close":3214.0},{"date":"2016-12-16","close":3214.0},{"date":"2016-12-19","close":3224.0},{"date":"2016-12-20","close":3248.0},{"date":"2016-12-21","close":3267.0},{"date":"2016-12-22","close":3214.0},{"date":"2016-12-23","close":3243.0},{"date":"2016-12-26","close":3243.0},{"date":"2016-12-27","close":3243.0},{"date":"2016-12-28","close":3204.0},{"date":"2016-12-29","close":3229.0},{"date":"2017-01-02","close":3272.0},{"date":"2017-01-03","close":3214.0},{"date":"2017-01-04","close":3190.0},{"date":"2017-01-05","close":3176.0},{"date":"2017-01-06","close":3204.0},{"date":"2017-01-09","close":3214.0},{"date":"2017-01-10","close":3171.0},{"date":"2017-01-11","close":3171.0},{"date":"2017-01-12","close":3103.0},{"date":"2017-01-13","close":3089.0},{"date":"2017-01-16","close":3089.0},{"date":"2017-01-17","close":3142.0},{"date":"2017-01-18","close":3161.0},{"date":"2017-01-19","close":3151.0},{"date":"2017-01-20","close":3113.0},{"date":"2017-01-23","close":3094.0},{"date":"2017-01-24","close":3094.0},{"date":"2017-01-25","close":3084.0},{"date":"2017-01-26","close":3084.0},{"date":"2017-01-31","close":3031.0},{"date":"2017-02-01","close":3060.0},{"date":"2017-02-02","close":3084.0},{"date":"2017-02-03","close":3098.0},{"date":"2017-02-06","close":3094.0},{"date":"2017-02-07","close":3084.0},{"date":"2017-02-08","close":3084.0},{"date":"2017-02-09","close":3084.0},{"date":"2017-02-10","close":3084.0},{"date":"2017-02-13","close":3050.0},{"date":"2017-02-14","close":3050.0},{"date":"2017-02-15","close":3094.0},{"date":"2017-02-16","close":3094.0},{"date":"2017-02-17","close":3084.0},{"date":"2017-02-20","close":3089.0},{"date":"2017-02-21","close":3137.0},{"date":"2017-02-22","close":3147.0},{"date":"2017-02-23","close":3151.0},{"date":"2017-02-24","close":3151.0},{"date":"2017-02-27","close":3147.0},{"date":"2017-02-28","close":3156.0},{"date":"2017-03-02","close":3161.0},{"date":"2017-03-03","close":3127.0},{"date":"2017-03-06","close":3123.0},{"date":"2017-03-07","close":3123.0},{"date":"2017-03-08","close":3137.0},{"date":"2017-03-09","close":3132.0},{"date":"2017-03-10","close":3137.0},{"date":"2017-03-13","close":3151.0},{"date":"2017-03-14","close":3151.0},{"date":"2017-03-15","close":3113.0},{"date":"2017-03-16","close":3103.0},{"date":"2017-03-17","close":3123.0},{"date":"2017-03-20","close":3084.0},{"date":"2017-03-21","close":3089.0},{"date":"2017-03-22","close":3065.0},{"date":"2017-03-23","close":3070.0},{"date":"2017-03-24","close":3089.0},{"date":"2017-03-27","close":3084.0},{"date":"2017-03-28","close":3070.0},{"date":"2017-03-29","close":3084.0},{"date":"2017-03-30","close":3074.0},{"date":"2017-03-31","close":3074.0},{"date":"2017-04-03","close":3079.0},{"date":"2017-04-04","close":3103.0},{"date":"2017-04-05","close":3098.0},{"date":"2017-04-06","close":3094.0},{"date":"2017-04-07","close":3094.0},{"date":"2017-04-10","close":3094.0},{"date":"2017-04-11","close":3084.0},{"date":"2017-04-12","close":3094.0},{"date":"2017-04-13","close":3103.0},{"date":"2017-04-14","close":3103.0},{"date":"2017-04-17","close":3118.0},{"date":"2017-04-18","close":3137.0},{"date":"2017-04-19","close":3137.0},{"date":"2017-04-20","close":3127.0},{"date":"2017-04-21","close":3132.0},{"date":"2017-04-24","close":3127.0},{"date":"2017-04-25","close":3132.0},{"date":"2017-04-26","close":3156.0},{"date":"2017-04-27","close":3161.0},{"date":"2017-04-28","close":3161.0},{"date":"2017-05-02","close":3180.0},{"date":"2017-05-04","close":3195.0},{"date":"2017-05-08","close":3209.0},{"date":"2017-05-10","close":3180.0},{"date":"2017-05-11","close":3190.0},{"date":"2017-05-12","close":3185.0},{"date":"2017-05-15","close":3200.0},{"date":"2017-05-16","close":3171.0},{"date":"2017-05-17","close":3171.0},{"date":"2017-05-18","close":3147.0},{"date":"2017-05-19","close":3176.0},{"date":"2017-05-22","close":3180.0},{"date":"2017-05-23","close":3180.0},{"date":"2017-05-24","close":3166.0},{"date":"2017-05-25","close":3156.0},{"date":"2017-05-26","close":3156.0},{"date":"2017-05-29","close":3224.0},{"date":"2017-05-30","close":3262.0},{"date":"2017-05-31","close":3272.0},{"date":"2017-06-01","close":3272.0},{"date":"2017-06-02","close":3277.0},{"date":"2017-06-05","close":3267.0},{"date":"2017-06-07","close":3248.0},{"date":"2017-06-08","close":3190.0},{"date":"2017-06-09","close":3243.0},{"date":"2017-06-12","close":3238.0},{"date":"2017-06-13","close":3233.0},{"date":"2017-06-14","close":3238.0},{"date":"2017-06-15","close":3214.0},{"date":"2017-06-16","close":3243.0},{"date":"2017-06-19","close":3248.0},{"date":"2017-06-20","close":3253.0},{"date":"2017-06-21","close":3238.0},{"date":"2017-06-22","close":3248.0},{"date":"2017-06-23","close":3253.0},{"date":"2017-06-26","close":3262.0},{"date":"2017-06-27","close":3267.0},{"date":"2017-06-28","close":3262.0},{"date":"2017-06-29","close":3238.0},{"date":"2017-06-30","close":3229.0},{"date":"2017-07-03","close":3209.0},{"date":"2017-07-04","close":3156.0},{"date":"2017-07-05","close":3151.0},{"date":"2017-07-06","close":3142.0},{"date":"2017-07-07","close":3123.0},{"date":"2017-07-10","close":3156.0},{"date":"2017-07-11","close":3103.0},{"date":"2017-07-12","close":3137.0},{"date":"2017-07-13","close":3147.0},{"date":"2017-07-14","close":3132.0},{"date":"2017-07-17","close":3103.0},{"date":"2017-07-18","close":3098.0},{"date":"2017-07-19","close":3103.0},{"date":"2017-07-20","close":3108.0},{"date":"2017-07-21","close":3094.0},{"date":"2017-07-24","close":3089.0},{"date":"2017-07-25","close":3074.0},{"date":"2017-07-26","close":3060.0},{"date":"2017-07-27","close":3074.0},{"date":"2017-07-28","close":3074.0},{"date":"2017-07-31","close":3079.0},{"date":"2017-08-01","close":3074.0},{"date":"2017-08-02","close":3108.0},{"date":"2017-08-03","close":3113.0},{"date":"2017-08-04","close":3103.0},{"date":"2017-08-07","close":3079.0},{"date":"2017-08-08","close":3079.0},{"date":"2017-08-09","close":3065.0},{"date":"2017-08-10","close":3050.0},{"date":"2017-08-11","close":3021.0},{"date":"2017-08-14","close":3016.0},{"date":"2017-08-16","close":3021.0},{"date":"2017-08-17","close":3012.0},{"date":"2017-08-18","close":3021.0},{"date":"2017-08-21","close":3041.0},{"date":"2017-08-22","close":3074.0},{"date":"2017-08-23","close":3065.0},{"date":"2017-08-24","close":3079.0},{"date":"2017-08-25","close":3079.0},{"date":"2017-08-28","close":3079.0},{"date":"2017-08-29","close":3055.0},{"date":"2017-08-30","close":3060.0},{"date":"2017-08-31","close":3060.0},{"date":"2017-09-01","close":3065.0},{"date":"2017-09-04","close":3050.0},{"date":"2017-09-05","close":3055.0},{"date":"2017-09-06","close":3050.0},{"date":"2017-09-07","close":3070.0},{"date":"2017-09-08","close":3074.0},{"date":"2017-09-11","close":3074.0},{"date":"2017-09-12","close":3055.0},{"date":"2017-09-13","close":3041.0},{"date":"2017-09-14","close":3055.0},{"date":"2017-09-15","close":3074.0},{"date":"2017-09-18","close":3060.0},{"date":"2017-09-19","close":3065.0},{"date":"2017-09-20","close":3036.0},{"date":"2017-09-21","close":3041.0},{"date":"2017-09-22","close":3041.0},{"date":"2017-09-25","close":2997.0},{"date":"2017-09-26","close":3036.0},{"date":"2017-09-27","close":3036.0},{"date":"2017-09-28","close":3036.0},{"date":"2017-09-29","close":3060.0},{"date":"2017-10-10","close":3055.0},{"date":"2017-10-11","close":3055.0},{"date":"2017-10-12","close":3041.0},{"date":"2017-10-13","close":3041.0},{"date":"2017-10-16","close":3031.0},{"date":"2017-10-17","close":3002.0},{"date":"2017-10-18","close":3002.0},{"date":"2017-10-19","close":3002.0},{"date":"2017-10-20","close":2992.0},{"date":"2017-10-23","close":2959.0},{"date":"2017-10-24","close":2959.0},{"date":"2017-10-25","close":2949.0},{"date":"2017-10-26","close":2954.0},{"date":"2017-10-27","close":2973.0},{"date":"2017-10-30","close":2992.0},{"date":"2017-10-31","close":2997.0},{"date":"2017-11-01","close":2997.0},{"date":"2017-11-02","close":2988.0},{"date":"2017-11-03","close":2997.0},{"date":"2017-11-06","close":3002.0},{"date":"2017-11-07","close":3002.0},{"date":"2017-11-08","close":2997.0},{"date":"2017-11-09","close":2997.0},{"date":"2017-11-10","close":3002.0},{"date":"2017-11-13","close":2983.0},{"date":"2017-11-14","close":2973.0},{"date":"2017-11-15","close":2973.0},{"date":"2017-11-16","close":2959.0},{"date":"2017-11-17","close":2930.0},{"date":"2017-11-20","close":2930.0},{"date":"2017-11-21","close":2925.0},{"date":"2017-11-22","close":2949.0},{"date":"2017-11-23","close":2939.0},{"date":"2017-11-24","close":2944.0},{"date":"2017-11-27","close":2925.0},{"date":"2017-11-28","close":2939.0},{"date":"2017-11-29","close":2954.0},{"date":"2017-11-30","close":2944.0},{"date":"2017-12-01","close":2944.0},{"date":"2017-12-04","close":2944.0},{"date":"2017-12-05","close":2939.0},{"date":"2017-12-06","close":2944.0},{"date":"2017-12-07","close":2944.0},{"date":"2017-12-08","close":2944.0},{"date":"2017-12-11","close":2949.0},{"date":"2017-12-12","close":2954.0},{"date":"2017-12-13","close":2944.0},{"date":"2017-12-14","close":2944.0},{"date":"2017-12-15","close":2906.0},{"date":"2017-12-18","close":2915.0},{"date":"2017-12-19","close":2891.0},{"date":"2017-12-20","close":2886.0},{"date":"2017-12-21","close":2886.0},{"date":"2017-12-22","close":2896.0},{"date":"2017-12-26","close":2920.0},{"date":"2017-12-27","close":2896.0},{"date":"2017-12-28","close":2891.0},{"date":"2018-01-02","close":1817.1949},{"date":"2018-01-03","close":1807.9706},{"date":"2018-01-04","close":1780.2975},{"date":"2018-01-05","close":1780.2975},{"date":"2018-01-08","close":1774.1478},{"date":"2018-01-09","close":1749.5499},{"date":"2018-01-10","close":1731.1008},{"date":"2018-01-11","close":1761.8488},{"date":"2018-01-12","close":1746.4749},{"date":"2018-01-15","close":1724.9514},{"date":"2018-01-16","close":1737.2501},{"date":"2018-01-17","close":1737.2501},{"date":"2018-01-18","close":1743.4003},{"date":"2018-01-19","close":1749.5499},{"date":"2018-01-22","close":1728.0262},{"date":"2018-01-23","close":1746.4749},{"date":"2018-01-24","close":1804.8958},{"date":"2018-01-25","close":1814.12},{"date":"2018-01-26","close":1807.9706},{"date":"2018-01-29","close":1817.1949},{"date":"2018-01-30","close":1823.3442},{"date":"2018-01-31","close":1838.7185},{"date":"2018-02-01","close":1835.6436},{"date":"2018-02-02","close":1807.9706},{"date":"2018-02-05","close":1755.6991},{"date":"2018-02-06","close":1718.8016},{"date":"2018-02-07","close":1721.8766},{"date":"2018-02-08","close":1731.1008},{"date":"2018-02-09","close":1715.7273},{"date":"2018-02-12","close":1715.7273},{"date":"2018-02-13","close":1706.5028},{"date":"2018-02-14","close":1697.2783},{"date":"2018-02-19","close":1712.6523},{"date":"2018-02-20","close":1731.1008},{"date":"2018-02-21","close":1737.2501},{"date":"2018-02-22","close":1764.9237},{"date":"2018-02-23","close":1761.8488},{"date":"2018-02-26","close":1746.4749},{"date":"2018-02-27","close":1737.2501},{"date":"2018-02-28","close":1734.1758},{"date":"2018-03-02","close":1743.4003},{"date":"2018-03-05","close":1721.8766},{"date":"2018-03-06","close":1715.7273},{"date":"2018-03-07","close":1709.5779},{"date":"2018-03-08","close":1724.9514},{"date":"2018-03-09","close":1706.5028},{"date":"2018-03-12","close":1728.0262},{"date":"2018-03-13","close":1728.0262},{"date":"2018-03-14","close":1731.1008},{"date":"2018-03-15","close":1724.9514},{"date":"2018-03-16","close":1728.0262},{"date":"2018-03-19","close":1706.5028},{"date":"2018-03-20","close":1712.6523},{"date":"2018-03-21","close":1712.6523},{"date":"2018-03-22","close":1703.4277},{"date":"2018-03-23","close":1691.1289},{"date":"2018-03-26","close":1694.2039},{"date":"2018-03-27","close":1694.2039},{"date":"2018-03-28","close":1684.9794},{"date":"2018-03-29","close":1684.9794},{"date":"2018-03-30","close":1688.054},{"date":"2018-04-02","close":1688.054},{"date":"2018-04-03","close":1684.9794},{"date":"2018-04-04","close":1691.1289},{"date":"2018-04-05","close":1694.2039},{"date":"2018-04-06","close":1691.1289},{"date":"2018-04-09","close":1684.9794},{"date":"2018-04-10","close":1678.83},{"date":"2018-04-11","close":1663.4557},{"date":"2018-04-12","close":1666.5309},{"date":"2018-04-13","close":1666.5309},{"date":"2018-04-16","close":1669.6053},{"date":"2018-04-17","close":1691.1289},{"date":"2018-04-18","close":1709.5779},{"date":"2018-04-19","close":1703.4277},{"date":"2018-04-20","close":1709.5779},{"date":"2018-04-23","close":1724.9514},{"date":"2018-04-24","close":1728.0262},{"date":"2018-04-25","close":1712.6523},{"date":"2018-04-26","close":1715.7273},{"date":"2018-04-27","close":1728.0262},{"date":"2018-04-30","close":1743.4003},{"date":"2018-05-02","close":1752.6243},{"date":"2018-05-03","close":1734.1758},{"date":"2018-05-04","close":1728.0262},{"date":"2018-05-08","close":1712.6523},{"date":"2018-05-09","close":1728.0262},{"date":"2018-05-10","close":1724.9514},{"date":"2018-05-11","close":1740.3254},{"date":"2018-05-14","close":1743.4003},{"date":"2018-05-15","close":1737.2501},{"date":"2018-05-16","close":1728.0262},{"date":"2018-05-17","close":1724.9514},{"date":"2018-05-18","close":1724.9514},{"date":"2018-05-21","close":1746.4749},{"date":"2018-05-23","close":1731.1008},{"date":"2018-05-24","close":1724.9514},{"date":"2018-05-25","close":1734.1758},{"date":"2018-05-28","close":1718.8016},{"date":"2018-05-29","close":1709.5779},{"date":"2018-05-30","close":1703.4277},{"date":"2018-05-31","close":1706.5028},{"date":"2018-06-01","close":1715.7273},{"date":"2018-06-04","close":1712.6523},{"date":"2018-06-05","close":1715.7273},{"date":"2018-06-07","close":1721.8766},{"date":"2018-06-08","close":1718.8016},{"date":"2018-06-11","close":1721.8766},{"date":"2018-06-12","close":1712.6523},{"date":"2018-06-14","close":1706.5028},{"date":"2018-06-15","close":1712.6523},{"date":"2018-06-18","close":1691.1289},{"date":"2018-06-19","close":1703.4277},{"date":"2018-06-20","close":1703.4277},{"date":"2018-06-21","close":1672.6801},{"date":"2018-06-22","close":1672.6801},{"date":"2018-06-25","close":1694.2039},{"date":"2018-06-26","close":1694.2039},{"date":"2018-06-27","close":1694.2039},{"date":"2018-06-28","close":1711.8296},{"date":"2018-06-29","close":1711.8296},{"date":"2018-07-02","close":1661.7577},{"date":"2018-07-03","close":1652.3694},{"date":"2018-07-04","close":1621.0746},{"date":"2018-07-05","close":1602.2977},{"date":"2018-07-06","close":1605.4269},{"date":"2018-07-09","close":1602.2977},{"date":"2018-07-10","close":1602.2977},{"date":"2018-07-11","close":1583.5206},{"date":"2018-07-12","close":1580.3914},{"date":"2018-07-13","close":1592.9093},{"date":"2018-07-16","close":1592.9093},{"date":"2018-07-17","close":1577.2617},{"date":"2018-07-18","close":1577.2617},{"date":"2018-07-19","close":1549.0963},{"date":"2018-07-20","close":1530.3195},{"date":"2018-07-23","close":1514.6719},{"date":"2018-07-24","close":1524.0605},{"date":"2018-07-25","close":1533.4485},{"date":"2018-07-26","close":1564.7439},{"date":"2018-07-27","close":1617.9453},{"date":"2018-07-30","close":1627.3334},{"date":"2018-07-31","close":1627.3334},{"date":"2018-08-01","close":1614.8153},{"date":"2018-08-02","close":1627.3334},{"date":"2018-08-03","close":1630.4629},{"date":"2018-08-06","close":1636.7219},{"date":"2018-08-07","close":1646.1102},{"date":"2018-08-08","close":1652.3694},{"date":"2018-08-09","close":1652.3694},{"date":"2018-08-10","close":1668.017},{"date":"2018-08-13","close":1655.4989},{"date":"2018-08-14","close":1655.4989},{"date":"2018-08-16","close":1658.6285},{"date":"2018-08-17","close":1664.8876},{"date":"2018-08-20","close":1658.6285},{"date":"2018-08-21","close":1664.8876},{"date":"2018-08-22","close":1674.276},{"date":"2018-08-23","close":1680.5348},{"date":"2018-08-24","close":1677.4053},{"date":"2018-08-27","close":1680.5348},{"date":"2018-08-28","close":1689.9232},{"date":"2018-08-29","close":1711.8296},{"date":"2018-08-30","close":1708.7003},{"date":"2018-08-31","close":1702.4412},{"date":"2018-09-03","close":1711.8296},{"date":"2018-09-04","close":1714.9592},{"date":"2018-09-05","close":1711.8296},{"date":"2018-09-06","close":1699.3116},{"date":"2018-09-07","close":1718.0885},{"date":"2018-09-10","close":1711.8296},{"date":"2018-09-11","close":1721.2181},{"date":"2018-09-12","close":1727.4769},{"date":"2018-09-13","close":1727.4769},{"date":"2018-09-14","close":1736.8655},{"date":"2018-09-17","close":1746.2542},{"date":"2018-09-18","close":1749.3833},{"date":"2018-09-19","close":1730.6063},{"date":"2018-09-20","close":1724.3477},{"date":"2018-09-21","close":1708.7003},{"date":"2018-09-27","close":1727.4769},{"date":"2018-09-28","close":1733.7358},{"date":"2018-10-01","close":1733.7358},{"date":"2018-10-02","close":1727.4769},{"date":"2018-10-04","close":1714.9592},{"date":"2018-10-05","close":1702.4412},{"date":"2018-10-08","close":1696.1825},{"date":"2018-10-10","close":1664.8876},{"date":"2018-10-11","close":1608.5564},{"date":"2018-10-12","close":1633.5924},{"date":"2018-10-15","close":1611.6858},{"date":"2018-10-16","close":1611.6858},{"date":"2018-10-17","close":1630.4629},{"date":"2018-10-18","close":1664.8876},{"date":"2018-10-19","close":1652.3694},{"date":"2018-10-22","close":1636.7219},{"date":"2018-10-23","close":1583.5206},{"date":"2018-10-24","close":1599.1681},{"date":"2018-10-25","close":1564.7439},{"date":"2018-10-26","close":1508.4131},{"date":"2018-10-29","close":1452.0822},{"date":"2018-10-30","close":1380.104},{"date":"2018-10-31","close":1383.2334},{"date":"2018-11-01","close":1383.2334},{"date":"2018-11-02","close":1411.3989},{"date":"2018-11-05","close":1417.6577},{"date":"2018-11-06","close":1417.6577},{"date":"2018-11-07","close":1417.6577},{"date":"2018-11-08","close":1430.1759},{"date":"2018-11-09","close":1483.3771},{"date":"2018-11-12","close":1483.3771},{"date":"2018-11-13","close":1464.6},{"date":"2018-11-14","close":1508.4131},{"date":"2018-11-15","close":1483.3771},{"date":"2018-11-16","close":1483.3771},{"date":"2018-11-19","close":1508.4131},{"date":"2018-11-20","close":1524.0605},{"date":"2018-11-21","close":1508.4131},{"date":"2018-11-22","close":1508.4131},{"date":"2018-11-23","close":1495.8949},{"date":"2018-11-26","close":1520.931},{"date":"2018-11-27","close":1530.3195},{"date":"2018-11-28","close":1614.8153},{"date":"2018-11-29","close":1627.3334},{"date":"2018-11-30","close":1627.3334},{"date":"2018-12-03","close":1655.4989},{"date":"2018-12-04","close":1664.8876},{"date":"2018-12-05","close":1746.2542},{"date":"2018-12-06","close":1749.3833},{"date":"2018-12-07","close":1674.276},{"date":"2018-12-10","close":1639.8514},{"date":"2018-12-11","close":1639.8514},{"date":"2018-12-12","close":1636.7219},{"date":"2018-12-13","close":1649.2397},{"date":"2018-12-14","close":1627.3334},{"date":"2018-12-17","close":1642.981},{"date":"2018-12-18","close":1627.3334},{"date":"2018-12-19","close":1699.3116},{"date":"2018-12-20","close":1668.017},{"date":"2018-12-21","close":1664.8876},{"date":"2018-12-24","close":1664.8876},{"date":"2018-12-26","close":1664.8876},{"date":"2018-12-27","close":1720.9467},{"date":"2018-12-28","close":1750.1698},{"date":"2019-01-02","close":1740.429},{"date":"2019-01-03","close":1707.9579},{"date":"2019-01-04","close":1740.429},{"date":"2019-01-07","close":1779.3938},{"date":"2019-01-08","close":1772.8998},{"date":"2019-01-09","close":1776.1465},{"date":"2019-01-10","close":1772.8998},{"date":"2019-01-11","close":1785.8878},{"date":"2019-01-14","close":1779.3938},{"date":"2019-01-15","close":1782.6406},{"date":"2019-01-16","close":1795.6288},{"date":"2019-01-17","close":1873.5587},{"date":"2019-01-18","close":1867.0645},{"date":"2019-01-21","close":1880.0529},{"date":"2019-01-22","close":1863.8177},{"date":"2019-01-23","close":1828.0996},{"date":"2019-01-24","close":1824.8527},{"date":"2019-01-25","close":1821.6056},{"date":"2019-01-28","close":1733.9347},{"date":"2019-01-29","close":1743.6759},{"date":"2019-01-30","close":1795.6288},{"date":"2019-01-31","close":1759.9114},{"date":"2019-02-01","close":1753.4171},{"date":"2019-02-07","close":1766.4052},{"date":"2019-02-08","close":1763.1582},{"date":"2019-02-11","close":1733.9347},{"date":"2019-02-12","close":1753.4171},{"date":"2019-02-13","close":1737.1819},{"date":"2019-02-14","close":1746.9232},{"date":"2019-02-15","close":1737.1819},{"date":"2019-02-18","close":1740.429},{"date":"2019-02-19","close":1737.1819},{"date":"2019-02-20","close":1724.1935},{"date":"2019-02-21","close":1707.9579},{"date":"2019-02-22","close":1701.464},{"date":"2019-02-25","close":1701.464},{"date":"2019-02-26","close":1694.9697},{"date":"2019-02-27","close":1707.9579},{"date":"2019-02-28","close":1678.7346},{"date":"2019-03-04","close":1675.4873},{"date":"2019-03-05","close":1711.2051},{"date":"2019-03-06","close":1704.7111},{"date":"2019-03-07","close":1707.9579},{"date":"2019-03-08","close":1681.9817},{"date":"2019-03-11","close":1668.993},{"date":"2019-03-12","close":1694.9697},{"date":"2019-03-13","close":1704.7111},{"date":"2019-03-14","close":1707.9579},{"date":"2019-03-15","close":1714.4523},{"date":"2019-03-18","close":1717.6992},{"date":"2019-03-19","close":1681.9817},{"date":"2019-03-20","close":1681.9817},{"date":"2019-03-21","close":1681.9817},{"date":"2019-03-22","close":1681.9817},{"date":"2019-03-25","close":1681.9817},{"date":"2019-03-26","close":1678.7346},{"date":"2019-03-27","close":1662.4993},{"date":"2019-03-28","close":1659.2522},{"date":"2019-03-29","close":1652.7581},{"date":"2019-04-01","close":1652.7581},{"date":"2019-04-02","close":1652.7581},{"date":"2019-04-03","close":1659.2522},{"date":"2019-04-04","close":1659.2522},{"date":"2019-04-05","close":1652.7581},{"date":"2019-04-08","close":1649.5109},{"date":"2019-04-09","close":1649.5109},{"date":"2019-04-10","close":1652.7581},{"date":"2019-04-11","close":1672.2401},{"date":"2019-04-12","close":1685.2286},{"date":"2019-04-15","close":1704.7111},{"date":"2019-04-16","close":1688.4756},{"date":"2019-04-17","close":1691.7228},{"date":"2019-04-18","close":1675.4873},{"date":"2019-04-19","close":1688.4756},{"date":"2019-04-22","close":1685.2286},{"date":"2019-04-23","close":1694.9697},{"date":"2019-04-24","close":1698.2169},{"date":"2019-04-25","close":1685.2286},{"date":"2019-04-26","close":1675.4873},{"date":"2019-04-29","close":1681.9817},{"date":"2019-04-30","close":1656.0048},{"date":"2019-05-02","close":1672.2401},{"date":"2019-05-03","close":1672.2401},{"date":"2019-05-07","close":1659.2522},{"date":"2019-05-08","close":1681.9817},{"date":"2019-05-09","close":1662.4993},{"date":"2019-05-10","close":1694.9697},{"date":"2019-05-13","close":1688.4756},{"date":"2019-05-14","close":1691.7228},{"date":"2019-05-15","close":1698.2169},{"date":"2019-05-16","close":1711.2051},{"date":"2019-05-17","close":1694.9697},{"date":"2019-05-20","close":1688.4756},{"date":"2019-05-21","close":1678.7346},{"date":"2019-05-22","close":1672.2401},{"date":"2019-05-23","close":1652.7581},{"date":"2019-05-24","close":1652.7581},{"date":"2019-05-27","close":1665.7461},{"date":"2019-05-28","close":1662.4993},{"date":"2019-05-29","close":1649.5109},{"date":"2019-05-30","close":1649.5109},{"date":"2019-05-31","close":1665.7461},{"date":"2019-06-03","close":1652.7581},{"date":"2019-06-04","close":1649.5109},{"date":"2019-06-05","close":1652.7581},{"date":"2019-06-07","close":1652.7581},{"date":"2019-06-10","close":1659.2522},{"date":"2019-06-11","close":1662.4993},{"date":"2019-06-12","close":1672.2401},{"date":"2019-06-13","close":1639.7699},{"date":"2019-06-14","close":1656.0048},{"date":"2019-06-17","close":1665.7461},{"date":"2019-06-18","close":1691.7228},{"date":"2019-06-19","close":1701.464},{"date":"2019-06-20","close":1711.2051},{"date":"2019-06-21","close":1707.9579},{"date":"2019-06-24","close":1704.7111},{"date":"2019-06-25","close":1698.2169},{"date":"2019-06-26","close":1711.2051},{"date":"2019-06-27","close":1719.9114},{"date":"2019-06-28","close":1709.9889},{"date":"2019-07-01","close":1706.6812},{"date":"2019-07-02","close":1709.9889},{"date":"2019-07-03","close":1703.3735},{"date":"2019-07-04","close":1700.066},{"date":"2019-07-05","close":1703.3735},{"date":"2019-07-08","close":1657.0686},{"date":"2019-07-09","close":1660.376},{"date":"2019-07-10","close":1666.991},{"date":"2019-07-11","close":1670.2988},{"date":"2019-07-12","close":1706.6812},{"date":"2019-07-15","close":1690.1437},{"date":"2019-07-16","close":1706.6812},{"date":"2019-07-17","close":1696.7588},{"date":"2019-07-18","close":1706.6812},{"date":"2019-07-19","close":1709.9889},{"date":"2019-07-22","close":1706.6812},{"date":"2019-07-23","close":1706.6812},{"date":"2019-07-24","close":1696.7588},{"date":"2019-07-25","close":1680.2211},{"date":"2019-07-26","close":1660.376},{"date":"2019-07-29","close":1610.7631},{"date":"2019-07-30","close":1627.301},{"date":"2019-07-31","close":1633.9158},{"date":"2019-08-01","close":1640.531},{"date":"2019-08-02","close":1627.301},{"date":"2019-08-05","close":1564.4578},{"date":"2019-08-06","close":1561.1503},{"date":"2019-08-07","close":1587.6105},{"date":"2019-08-08","close":1623.9933},{"date":"2019-08-09","close":1627.301},{"date":"2019-08-12","close":1637.2234},{"date":"2019-08-13","close":1623.9933},{"date":"2019-08-14","close":1627.301},{"date":"2019-08-16","close":1614.0708},{"date":"2019-08-19","close":1617.3783},{"date":"2019-08-20","close":1627.301},{"date":"2019-08-21","close":1627.301},{"date":"2019-08-22","close":1614.0708},{"date":"2019-08-23","close":1614.0708},{"date":"2019-08-26","close":1590.9181},{"date":"2019-08-27","close":1587.6105},{"date":"2019-08-28","close":1614.0708},{"date":"2019-08-29","close":1604.1481},{"date":"2019-08-30","close":1617.3783},{"date":"2019-09-02","close":1633.9158},{"date":"2019-09-03","close":1630.6083},{"date":"2019-09-04","close":1620.6855},{"date":"2019-09-05","close":1633.9158},{"date":"2019-09-06","close":1637.2234},{"date":"2019-09-09","close":1633.9158},{"date":"2019-09-10","close":1653.7611},{"date":"2019-09-11","close":1670.2988},{"date":"2019-09-16","close":1666.991},{"date":"2019-09-17","close":1663.6835},{"date":"2019-09-18","close":1666.991},{"date":"2019-09-19","close":1666.991},{"date":"2019-09-20","close":1666.991},{"date":"2019-09-23","close":1670.2988},{"date":"2019-09-24","close":1676.9137},{"date":"2019-09-25","close":1670.2988},{"date":"2019-09-26","close":1657.0686},{"date":"2019-09-27","close":1647.146},{"date":"2019-09-30","close":1647.146},{"date":"2019-10-01","close":1660.376},{"date":"2019-10-02","close":1657.0686},{"date":"2019-10-04","close":1660.376},{"date":"2019-10-07","close":1653.7611},{"date":"2019-10-08","close":1647.146},{"date":"2019-10-10","close":1647.146},{"date":"2019-10-11","close":1653.7611},{"date":"2019-10-14","close":1666.991},{"date":"2019-10-15","close":1657.0686},{"date":"2019-10-16","close":1653.7611},{"date":"2019-10-17","close":1643.8383},{"date":"2019-10-18","close":1653.7611},{"date":"2019-10-21","close":1657.0686},{"date":"2019-10-22","close":1657.0686},{"date":"2019-10-23","close":1653.7611},{"date":"2019-10-24","close":1653.7611},{"date":"2019-10-25","close":1650.4536},{"date":"2019-10-28","close":1660.376},{"date":"2019-10-29","close":1673.6061},{"date":"2019-10-30","close":1660.376},{"date":"2019-10-31","close":1670.2988},{"date":"2019-11-01","close":1666.991},{"date":"2019-11-04","close":1673.6061},{"date":"2019-11-05","close":1690.1437},{"date":"2019-11-06","close":1719.9114},{"date":"2019-11-07","close":1733.1416},{"date":"2019-11-08","close":1743.0638},{"date":"2019-11-11","close":1756.2941},{"date":"2019-11-12","close":1746.3715},{"date":"2019-11-13","close":1746.3715},{"date":"2019-11-14","close":1736.4492},{"date":"2019-11-15","close":1743.0638},{"date":"2019-11-18","close":1749.6792},{"date":"2019-11-19","close":1749.6792},{"date":"2019-11-20","close":1726.5261},{"date":"2019-11-21","close":1729.834},{"date":"2019-11-22","close":1739.7565},{"date":"2019-11-25","close":1739.7565},{"date":"2019-11-26","close":1726.5261},{"date":"2019-11-27","close":1723.2189},{"date":"2019-11-28","close":1723.2189},{"date":"2019-11-29","close":1733.1416},{"date":"2019-12-02","close":1736.4492},{"date":"2019-12-03","close":1752.9872},{"date":"2019-12-04","close":1736.4492},{"date":"2019-12-05","close":1706.6812},{"date":"2019-12-06","close":1726.5261},{"date":"2019-12-09","close":1726.5261},{"date":"2019-12-10","close":1733.1416},{"date":"2019-12-11","close":1729.834},{"date":"2019-12-12","close":1739.7565},{"date":"2019-12-13","close":1746.3715},{"date":"2019-12-16","close":1733.1416},{"date":"2019-12-17","close":1736.4492},{"date":"2019-12-18","close":1736.4492},{"date":"2019-12-19","close":1743.0638},{"date":"2019-12-20","close":1743.0638},{"date":"2019-12-23","close":1759.6017},{"date":"2019-12-24","close":1762.9094},{"date":"2019-12-26","close":1786.062},{"date":"2019-12-27","close":1817.5665},{"date":"2019-12-30","close":1803.7445},{"date":"2020-01-02","close":1810.6558},{"date":"2020-01-03","close":1827.9331},{"date":"2020-01-06","close":1796.8339},{"date":"2020-01-07","close":1793.3785},{"date":"2020-01-08","close":1738.0912},{"date":"2020-01-09","close":1765.7349},{"date":"2020-01-10","close":1779.5564},{"date":"2020-01-13","close":1800.2893},{"date":"2020-01-14","close":1810.6558},{"date":"2020-01-15","close":1807.2003},{"date":"2020-01-16","close":1807.2003},{"date":"2020-01-17","close":1807.2003},{"date":"2020-01-20","close":1776.101},{"date":"2020-01-21","close":1776.101},{"date":"2020-01-22","close":1772.6458},{"date":"2020-01-23","close":1765.7349},{"date":"2020-01-28","close":1734.6357},{"date":"2020-01-29","close":1758.8241},{"date":"2020-01-30","close":1720.8141},{"date":"2020-01-31","close":1713.9032},{"date":"2020-02-03","close":1717.3584},{"date":"2020-02-04","close":1741.5466},{"date":"2020-02-05","close":1738.0912},{"date":"2020-02-06","close":1748.4576},{"date":"2020-02-07","close":1751.9131},{"date":"2020-02-10","close":1741.5466},{"date":"2020-02-11","close":1741.5466},{"date":"2020-02-12","close":1758.8241},{"date":"2020-02-13","close":1741.5466},{"date":"2020-02-14","close":1745.0024},{"date":"2020-02-17","close":1734.6357},{"date":"2020-02-18","close":1741.5466},{"date":"2020-02-19","close":1741.5466},{"date":"2020-02-20","close":1727.7251},{"date":"2020-02-21","close":1713.9032},{"date":"2020-02-24","close":1693.1702},{"date":"2020-02-25","close":1703.5367},{"date":"2020-02-26","close":1693.1702},{"date":"2020-02-27","close":1672.4377},{"date":"2020-02-28","close":1630.9722},{"date":"2020-03-02","close":1624.0614},{"date":"2020-03-03","close":1651.7051},{"date":"2020-03-04","close":1665.5269},{"date":"2020-03-05","close":1679.3488},{"date":"2020-03-06","close":1644.7942},{"date":"2020-03-09","close":1644.7942},{"date":"2020-03-10","close":1613.6951},{"date":"2020-03-11","close":1586.0514},{"date":"2020-03-12","close":1586.0514},{"date":"2020-03-13","close":1485.8435},{"date":"2020-03-16","close":1454.7444},{"date":"2020-03-17","close":1406.368},{"date":"2020-03-18","close":1347.6255},{"date":"2020-03-19","close":1299.2491},{"date":"2020-03-20","close":1326.8929},{"date":"2020-03-23","close":1233.5957},{"date":"2020-03-24","close":1278.5165},{"date":"2020-03-25","close":1330.3483},{"date":"2020-03-26","close":1385.6355},{"date":"2020-03-27","close":1406.368},{"date":"2020-03-30","close":1472.0216},{"date":"2020-03-31","close":1506.576},{"date":"2020-04-01","close":1492.7542},{"date":"2020-04-02","close":1503.1206},{"date":"2020-04-03","close":1485.8435},{"date":"2020-04-06","close":1496.2097},{"date":"2020-04-07","close":1551.4969},{"date":"2020-04-08","close":1527.3087},{"date":"2020-04-09","close":1544.5859},{"date":"2020-04-10","close":1558.408},{"date":"2020-04-13","close":1544.5859},{"date":"2020-04-14","close":1586.0514},{"date":"2020-04-16","close":1558.408},{"date":"2020-04-17","close":1592.9624},{"date":"2020-04-20","close":1592.9624},{"date":"2020-04-21","close":1575.6853},{"date":"2020-04-22","close":1582.5961},{"date":"2020-04-23","close":1592.9624},{"date":"2020-04-24","close":1568.774},{"date":"2020-04-27","close":1575.6853},{"date":"2020-04-28","close":1592.9624},{"date":"2020-04-29","close":1596.418},{"date":"2020-05-04","close":1596.418},{"date":"2020-05-06","close":1599.8734},{"date":"2020-05-07","close":1603.3289},{"date":"2020-05-08","close":1610.2396},{"date":"2020-05-11","close":1627.5171},{"date":"2020-05-12","close":1613.6951},{"date":"2020-05-13","close":1610.2396},{"date":"2020-05-14","close":1579.1407},{"date":"2020-05-15","close":1572.2295},{"date":"2020-05-18","close":1586.0514},{"date":"2020-05-19","close":1610.2396},{"date":"2020-05-20","close":1634.4276},{"date":"2020-05-21","close":1655.1604},{"date":"2020-05-22","close":1620.6061},{"date":"2020-05-25","close":1617.1504},{"date":"2020-05-26","close":1641.3387},{"date":"2020-05-27","close":1637.8833},{"date":"2020-05-28","close":1634.4276},{"date":"2020-05-29","close":1655.1604},{"date":"2020-06-01","close":1686.2596},{"date":"2020-06-02","close":1682.804},{"date":"2020-06-03","close":1693.1702},{"date":"2020-06-04","close":1686.2596},{"date":"2020-06-05","close":1679.3488},{"date":"2020-06-08","close":1682.804},{"date":"2020-06-09","close":1686.2596},{"date":"2020-06-10","close":1689.7151},{"date":"2020-06-11","close":1679.3488},{"date":"2020-06-12","close":1644.7942},{"date":"2020-06-15","close":1596.418},{"date":"2020-06-16","close":1644.7942},{"date":"2020-06-17","close":1644.7942},{"date":"2020-06-18","close":1651.7051},{"date":"2020-06-19","close":1655.1604},{"date":"2020-06-22","close":1648.2494},{"date":"2020-06-23","close":1648.2494},{"date":"2020-06-24","close":1648.2494},{"date":"2020-06-25","close":1648.2494},{"date":"2020-06-26","close":1651.7051},{"date":"2020-06-29","close":1657.4612},{"date":"2020-06-30","close":1660.9879},{"date":"2020-07-01","close":1657.4612},{"date":"2020-07-02","close":1650.4081},{"date":"2020-07-03","close":1660.9879},{"date":"2020-07-06","close":1664.514},{"date":"2020-07-07","close":1636.3022},{"date":"2020-07-08","close":1632.7756},{"date":"2020-07-09","close":1643.3552},{"date":"2020-07-10","close":1699.7794},{"date":"2020-07-13","close":1696.2528},{"date":"2020-07-14","close":1685.6732},{"date":"2020-07-15","close":1685.6732},{"date":"2020-07-16","close":1692.7262},{"date":"2020-07-17","close":1717.4121},{"date":"2020-07-20","close":1703.3062},{"date":"2020-07-21","close":1699.7794},{"date":"2020-07-22","close":1696.2528},{"date":"2020-07-23","close":1689.1996},{"date":"2020-07-24","close":1671.5671},{"date":"2020-07-27","close":1692.7262},{"date":"2020-07-28","close":1696.2528},{"date":"2020-07-29","close":1692.7262},{"date":"2020-07-30","close":1696.2528},{"date":"2020-07-31","close":1682.1469},{"date":"2020-08-03","close":1692.7262},{"date":"2020-08-04","close":1696.2528},{"date":"2020-08-05","close":1689.1996},{"date":"2020-08-06","close":1689.1996},{"date":"2020-08-07","close":1692.7262},{"date":"2020-08-10","close":1699.7794},{"date":"2020-08-11","close":1706.8322},{"date":"2020-08-12","close":1703.3062},{"date":"2020-08-13","close":1703.3062},{"date":"2020-08-14","close":1717.4121},{"date":"2020-08-18","close":1706.8322},{"date":"2020-08-19","close":1717.4121},{"date":"2020-08-20","close":1720.9386},{"date":"2020-08-21","close":1727.9911},{"date":"2020-08-24","close":1724.465},{"date":"2020-08-25","close":1727.9911},{"date":"2020-08-26","close":1720.9386},{"date":"2020-08-27","close":1724.465},{"date":"2020-08-28","close":1713.8855},{"date":"2020-08-31","close":1720.9386},{"date":"2020-09-01","close":1720.9386},{"date":"2020-09-02","close":1742.0974},{"date":"2020-09-03","close":1763.2567},{"date":"2020-09-04","close":1787.942},{"date":"2020-09-07","close":1861.9989},{"date":"2020-09-08","close":1872.5785},{"date":"2020-09-09","close":1876.1049},{"date":"2020-09-10","close":1876.1049},{"date":"2020-09-11","close":1939.5825},{"date":"2020-09-14","close":1992.4796},{"date":"2020-09-15","close":1996.0066},{"date":"2020-09-16","close":1988.9535},{"date":"2020-09-17","close":1981.9004},{"date":"2020-09-18","close":1974.8474},{"date":"2020-09-21","close":1964.2677},{"date":"2020-09-22","close":1960.7415},{"date":"2020-09-23","close":1960.7415},{"date":"2020-09-24","close":1953.6882},{"date":"2020-09-25","close":1939.5825},{"date":"2020-09-28","close":1953.6882},{"date":"2020-09-29","close":1957.2148},{"date":"2020-10-05","close":1960.7415},{"date":"2020-10-06","close":1964.2677},{"date":"2020-10-07","close":1960.7415},{"date":"2020-10-08","close":1964.2677},{"date":"2020-10-12","close":1967.7946},{"date":"2020-10-13","close":1964.2677},{"date":"2020-10-14","close":1953.6882},{"date":"2020-10-15","close":1936.0555},{"date":"2020-10-16","close":1932.5293},{"date":"2020-10-19","close":1929.0026},{"date":"2020-10-20","close":1932.5293},{"date":"2020-10-21","close":1946.6351},{"date":"2020-10-22","close":1925.4764},{"date":"2020-10-23","close":1918.4232},{"date":"2020-10-26","close":1897.2643},{"date":"2020-10-27","close":1869.0524},{"date":"2020-10-28","close":1904.3171},{"date":"2020-10-29","close":1918.4232},{"date":"2020-10-30","close":1897.2643},{"date":"2020-11-02","close":1925.4764},{"date":"2020-11-03","close":1932.5293},{"date":"2020-11-04","close":1936.0555},{"date":"2020-11-05","close":1939.5825},{"date":"2020-11-06","close":1936.0555},{"date":"2020-11-09","close":1939.5825},{"date":"2020-11-10","close":1943.1089},{"date":"2020-11-11","close":1953.6882},{"date":"2020-11-12","close":2003.0598},{"date":"2020-11-13","close":2003.0598},{"date":"2020-11-16","close":2003.0598},{"date":"2020-11-17","close":1985.4271},{"date":"2020-11-18","close":1953.6882},{"date":"2020-11-19","close":1957.2148},{"date":"2020-11-20","close":1957.2148},{"date":"2020-11-23","close":1950.1616},{"date":"2020-11-24","close":1953.6882},{"date":"2020-11-25","close":1953.6882},{"date":"2020-11-26","close":1974.8474},{"date":"2020-11-27","close":1974.8474},{"date":"2020-11-30","close":1971.3206},{"date":"2020-12-01","close":1981.9004},{"date":"2020-12-02","close":1978.3738},{"date":"2020-12-03","close":1974.8474},{"date":"2020-12-04","close":1978.3738},{"date":"2020-12-07","close":1971.3206},{"date":"2020-12-08","close":1974.8474},{"date":"2020-12-09","close":1978.3738},{"date":"2020-12-10","close":1953.6882},{"date":"2020-12-11","close":1971.3206},{"date":"2020-12-14","close":1971.3206},{"date":"2020-12-15","close":1974.8474},{"date":"2020-12-16","close":1971.3206},{"date":"2020-12-17","close":1967.7946},{"date":"2020-12-18","close":1971.3206},{"date":"2020-12-21","close":2017.1654},{"date":"2020-12-22","close":1981.9004},{"date":"2020-12-23","close":2006.5862},{"date":"2020-12-24","close":2031.2717},{"date":"2020-12-28","close":2031.2717},{"date":"2020-12-29","close":2068.4424},{"date":"2020-12-30","close":2068.4424},{"date":"2021-01-04","close":2042.725},{"date":"2021-01-05","close":2042.725},{"date":"2021-01-06","close":2042.725},{"date":"2021-01-07","close":2042.725},{"date":"2021-01-08","close":2042.725},{"date":"2021-01-11","close":2013.3331},{"date":"2021-01-12","close":2020.6809},{"date":"2021-01-13","close":2035.377},{"date":"2021-01-14","close":2035.377},{"date":"2021-01-15","close":2035.377},{"date":"2021-01-18","close":2009.6589},{"date":"2021-01-19","close":2031.703},{"date":"2021-01-20","close":2039.0507},{"date":"2021-01-21","close":2035.377},{"date":"2021-01-22","close":2028.0289},{"date":"2021-01-25","close":2024.355},{"date":"2021-01-26","close":2013.3331},{"date":"2021-01-27","close":1991.2892},{"date":"2021-01-28","close":1947.2018},{"date":"2021-01-29","close":1888.4181},{"date":"2021-02-01","close":1917.8097},{"date":"2021-02-02","close":1939.8538},{"date":"2021-02-03","close":1976.5936},{"date":"2021-02-04","close":1961.8976},{"date":"2021-02-05","close":1969.2457},{"date":"2021-02-08","close":1987.6156},{"date":"2021-02-09","close":1991.2892},{"date":"2021-02-10","close":1987.6156},{"date":"2021-02-15","close":1983.9414},{"date":"2021-02-16","close":1983.9414},{"date":"2021-02-17","close":1987.6156},{"date":"2021-02-18","close":1980.2672},{"date":"2021-02-19","close":1980.2672},{"date":"2021-02-22","close":1976.5936},{"date":"2021-02-23","close":1965.5717},{"date":"2021-02-24","close":1947.2018},{"date":"2021-02-25","close":1958.2238},{"date":"2021-02-26","close":1961.8976},{"date":"2021-03-02","close":2005.9849},{"date":"2021-03-03","close":2031.703},{"date":"2021-03-04","close":2024.355},{"date":"2021-03-05","close":2017.007},{"date":"2021-03-08","close":2013.3331},{"date":"2021-03-09","close":2005.9849},{"date":"2021-03-10","close":1994.9631},{"date":"2021-03-11","close":2020.6809},{"date":"2021-03-12","close":2024.355},{"date":"2021-03-15","close":2079.4646},{"date":"2021-03-16","close":2090.4863},{"date":"2021-03-17","close":2075.7905},{"date":"2021-03-18","close":2086.8125},{"date":"2021-03-19","close":2068.4424},{"date":"2021-03-22","close":2094.1604},{"date":"2021-03-23","close":2193.3577},{"date":"2021-03-24","close":2241.1191},{"date":"2021-03-25","close":2219.0747},{"date":"2021-03-26","close":2174.9878},{"date":"2021-03-29","close":2127.2261},{"date":"2021-03-30","close":2141.9216},{"date":"2021-03-31","close":2152.9438},{"date":"2021-04-01","close":2130.8999},{"date":"2021-04-02","close":2200.7051},{"date":"2021-04-05","close":2208.0532},{"date":"2021-04-06","close":2189.6831},{"date":"2021-04-07","close":2230.0972},{"date":"2021-04-08","close":2138.248},{"date":"2021-04-09","close":2119.8779},{"date":"2021-04-12","close":2094.1604},{"date":"2021-04-13","close":2105.1821},{"date":"2021-04-14","close":2116.2036},{"date":"2021-04-15","close":2134.5737},{"date":"2021-04-16","close":2152.9438},{"date":"2021-04-19","close":2197.0312},{"date":"2021-04-20","close":2211.7275},{"date":"2021-04-21","close":2200.7051},{"date":"2021-04-22","close":2241.1191},{"date":"2021-04-23","close":2244.7932},{"date":"2021-04-26","close":2255.8149},{"date":"2021-04-27","close":2244.7932},{"date":"2021-04-28","close":2189.6831},{"date":"2021-04-29","close":2193.3577},{"date":"2021-04-30","close":2208.0532},{"date":"2021-05-03","close":2237.4448},{"date":"2021-05-04","close":2215.4011},{"date":"2021-05-06","close":2255.8149},{"date":"2021-05-07","close":2277.8586},{"date":"2021-05-10","close":2329.2942},{"date":"2021-05-11","close":2343.9902},{"date":"2021-05-12","close":2299.9019},{"date":"2021-05-13","close":2274.1846},{"date":"2021-05-14","close":2299.9019},{"date":"2021-05-17","close":2296.2283},{"date":"2021-05-18","close":2259.489},{"date":"2021-05-20","close":2285.2068},{"date":"2021-05-21","close":2266.8367},{"date":"2021-05-24","close":2215.4011},{"date":"2021-05-25","close":2230.0972},{"date":"2021-05-26","close":2226.4229},{"date":"2021-05-27","close":2222.7493},{"date":"2021-05-28","close":2222.7493},{"date":"2021-05-31","close":2222.7493},{"date":"2021-06-01","close":2263.1628},{"date":"2021-06-02","close":2288.8804},{"date":"2021-06-03","close":2288.8804},{"date":"2021-06-04","close":2277.8586},{"date":"2021-06-07","close":2270.511},{"date":"2021-06-08","close":2270.511},{"date":"2021-06-09","close":2277.8586},{"date":"2021-06-10","close":2277.8586},{"date":"2021-06-11","close":2402.7734},{"date":"2021-06-14","close":2373.3816},{"date":"2021-06-15","close":2410.1213},{"date":"2021-06-16","close":2421.1431},{"date":"2021-06-17","close":2410.1213},{"date":"2021-06-18","close":2417.469},{"date":"2021-06-21","close":2410.1213},{"date":"2021-06-22","close":2457.8826},{"date":"2021-06-23","close":2457.8826},{"date":"2021-06-24","close":2432.1648},{"date":"2021-06-25","close":2501.9705},{"date":"2021-06-28","close":2498.2961},{"date":"2021-06-29","close":2422.3906},{"date":"2021-06-30","close":2403.7576},{"date":"2021-07-01","close":2407.4839},{"date":"2021-07-02","close":2407.4839},{"date":"2021-07-05","close":2403.7576},{"date":"2021-07-06","close":2400.0303},{"date":"2021-07-07","close":2366.4895},{"date":"2021-07-08","close":2336.6758},{"date":"2021-07-09","close":2303.135},{"date":"2021-07-12","close":2318.042},{"date":"2021-07-13","close":2332.9485},{"date":"2021-07-14","close":2332.9485},{"date":"2021-07-15","close":2344.1292},{"date":"2021-07-16","close":2441.0247},{"date":"2021-07-19","close":2467.1118},{"date":"2021-07-20","close":2474.5657},{"date":"2021-07-21","close":2467.1118},{"date":"2021-07-22","close":2478.2925},{"date":"2021-07-23","close":2485.7458},{"date":"2021-07-26","close":2452.2048},{"date":"2021-07-27","close":2459.6587},{"date":"2021-07-28","close":2470.8389},{"date":"2021-07-29","close":2519.2869},{"date":"2021-07-30","close":2470.8389},{"date":"2021-08-02","close":2448.4783},{"date":"2021-08-03","close":2429.8445},{"date":"2021-08-04","close":2444.7517},{"date":"2021-08-05","close":2459.6587},{"date":"2021-08-06","close":2463.3855},{"date":"2021-08-09","close":2463.3855},{"date":"2021-08-10","close":2441.0247},{"date":"2021-08-11","close":2422.3906},{"date":"2021-08-12","close":2422.3906},{"date":"2021-08-13","close":2355.3093},{"date":"2021-08-17","close":2321.7683},{"date":"2021-08-18","close":2318.042},{"date":"2021-08-19","close":2254.687},{"date":"2021-08-20","close":2221.146},{"date":"2021-08-23","close":2258.4138},{"date":"2021-08-24","close":2303.135},{"date":"2021-08-25","close":2306.8618},{"date":"2021-08-26","close":2280.7742},{"date":"2021-08-27","close":2295.6814},{"date":"2021-08-30","close":2295.6814},{"date":"2021-08-31","close":2295.6814},{"date":"2021-09-01","close":2299.4082},{"date":"2021-09-02","close":2299.4082},{"date":"2021-09-03","close":2303.135},{"date":"2021-09-06","close":2336.6758},{"date":"2021-09-07","close":2310.5884},{"date":"2021-09-08","close":2295.6814},{"date":"2021-09-09","close":2295.6814},{"date":"2021-09-10","close":2299.4082},{"date":"2021-09-13","close":2299.4082},{"date":"2021-09-14","close":2291.9548},{"date":"2021-09-15","close":2291.9548},{"date":"2021-09-16","close":2284.501},{"date":"2021-09-17","close":2299.4082},{"date":"2021-09-23","close":2280.7742},{"date":"2021-09-24","close":2277.0479},{"date":"2021-09-27","close":2288.2278},{"date":"2021-09-28","close":2288.2278},{"date":"2021-09-29","close":2299.4082},{"date":"2021-09-30","close":2299.4082},{"date":"2021-10-01","close":2280.7742},{"date":"2021-10-05","close":2250.96},{"date":"2021-10-06","close":2243.5071},{"date":"2021-10-07","close":2250.96},{"date":"2021-10-08","close":2254.687},{"date":"2021-10-12","close":2232.3262},{"date":"2021-10-13","close":2247.2334},{"date":"2021-10-14","close":2254.687},{"date":"2021-10-15","close":2273.3208},{"date":"2021-10-18","close":2306.8618},{"date":"2021-10-19","close":2314.3149},{"date":"2021-10-20","close":2306.8618},{"date":"2021-10-21","close":2325.4954},{"date":"2021-10-22","close":2336.6758},{"date":"2021-10-25","close":2392.5769},{"date":"2021-10-26","close":2396.304},{"date":"2021-10-27","close":2396.304},{"date":"2021-10-28","close":2403.7576},{"date":"2021-10-29","close":2407.4839},{"date":"2021-11-01","close":2433.5708},{"date":"2021-11-02","close":2452.2048},{"date":"2021-11-03","close":2455.9316},{"date":"2021-11-04","close":2474.5657},{"date":"2021-11-05","close":2534.1934},{"date":"2021-11-08","close":2578.9148},{"date":"2021-11-09","close":2564.0078},{"date":"2021-11-10","close":2593.8218},{"date":"2021-11-11","close":2768.9795},{"date":"2021-11-12","close":3014.9446},{"date":"2021-11-15","close":3193.8296},{"date":"2021-11-16","close":3234.8237},{"date":"2021-11-17","close":2862.1479},{"date":"2021-11-18","close":2843.5139},{"date":"2021-11-19","close":2716.8044},{"date":"2021-11-22","close":2742.8918},{"date":"2021-11-23","close":2903.1423},{"date":"2021-11-24","close":2880.7822},{"date":"2021-11-25","close":2891.9622},{"date":"2021-11-26","close":2739.165},{"date":"2021-11-29","close":2683.2639},{"date":"2021-11-30","close":2608.7288},{"date":"2021-12-01","close":2653.4497},{"date":"2021-12-02","close":2727.9849},{"date":"2021-12-03","close":2739.165},{"date":"2021-12-06","close":2698.1709},{"date":"2021-12-07","close":2701.8977},{"date":"2021-12-08","close":2757.7988},{"date":"2021-12-09","close":2944.1365},{"date":"2021-12-10","close":2847.241},{"date":"2021-12-13","close":2862.1479},{"date":"2021-12-14","close":2910.5957},{"date":"2021-12-15","close":2914.3228},{"date":"2021-12-16","close":2862.1479},{"date":"2021-12-17","close":2850.968},{"date":"2021-12-20","close":2802.52},{"date":"2021-12-21","close":2821.1536},{"date":"2021-12-22","close":2862.1479},{"date":"2021-12-23","close":2828.6069},{"date":"2021-12-24","close":2847.241},{"date":"2021-12-27","close":2884.5088},{"date":"2021-12-28","close":2895.689},{"date":"2021-12-29","close":2896.1396},{"date":"2021-12-30","close":2815.478},{"date":"2022-01-03","close":3537.0},{"date":"2022-01-04","close":2846.2063},{"date":"2022-01-05","close":2861.5708},{"date":"2022-01-06","close":2869.2524},{"date":"2022-01-07","close":2888.4578},{"date":"2022-01-10","close":3237.9919},{"date":"2022-01-11","close":2972.9607},{"date":"2022-01-12","close":3042.0991},{"date":"2022-01-13","close":3038.2578},{"date":"2022-01-14","close":3019.053},{"date":"2022-01-17","close":2923.0269},{"date":"2022-01-18","close":2911.5039},{"date":"2022-01-19","close":2876.9348},{"date":"2022-01-20","close":2892.2988},{"date":"2022-01-21","close":2892.2988},{"date":"2022-01-24","close":2823.1604},{"date":"2022-01-25","close":2704.0876},{"date":"2022-01-26","close":2704.0876},{"date":"2022-01-27","close":2634.9495},{"date":"2022-01-28","close":2784.75},{"date":"2022-02-03","close":2834.6833},{"date":"2022-02-04","close":2869.2524},{"date":"2022-02-07","close":2911.5039},{"date":"2022-02-08","close":2911.5039},{"date":"2022-02-09","close":2911.5039},{"date":"2022-02-10","close":2911.5039},{"date":"2022-02-11","close":2880.7759},{"date":"2022-02-14","close":2803.9548},{"date":"2022-02-15","close":2780.9089},{"date":"2022-02-16","close":2861.5708},{"date":"2022-02-17","close":2853.8889},{"date":"2022-02-18","close":2949.9143},{"date":"2022-02-21","close":2926.8679},{"date":"2022-02-22","close":2926.8679},{"date":"2022-02-23","close":2926.8679},{"date":"2022-02-24","close":2911.5039},{"date":"2022-02-25","close":2976.8018},{"date":"2022-02-28","close":2976.8018},{"date":"2022-03-02","close":3092.0325},{"date":"2022-03-03","close":3180.3765},{"date":"2022-03-04","close":3180.3765},{"date":"2022-03-07","close":2965.2786},{"date":"2022-03-08","close":2915.3447},{"date":"2022-03-10","close":2915.3447},{"date":"2022-03-11","close":3057.4631},{"date":"2022-03-14","close":2996.0068},{"date":"2022-03-15","close":2996.0068},{"date":"2022-03-16","close":2988.3247},{"date":"2022-03-17","close":2988.3247},{"date":"2022-03-18","close":2942.2322},{"date":"2022-03-21","close":2942.2322},{"date":"2022-03-22","close":2884.6167},{"date":"2022-03-23","close":2888.4578},{"date":"2022-03-24","close":2965.2786},{"date":"2022-03-25","close":2915.3447},{"date":"2022-03-28","close":2884.6167},{"date":"2022-03-29","close":2896.1396},{"date":"2022-03-30","close":2923.0269},{"date":"2022-03-31","close":2919.186},{"date":"2022-04-01","close":2911.5039},{"date":"2022-04-04","close":2926.8679},{"date":"2022-04-05","close":2930.7092},{"date":"2022-04-06","close":2972.9607},{"date":"2022-04-07","close":2915.3447},{"date":"2022-04-08","close":2892.2988},{"date":"2022-04-11","close":2846.2063},{"date":"2022-04-12","close":2792.4324},{"date":"2022-04-13","close":2834.6833},{"date":"2022-04-14","close":2869.2524},{"date":"2022-04-15","close":2896.1396},{"date":"2022-04-18","close":2873.0935},{"date":"2022-04-19","close":2873.0935},{"date":"2022-04-20","close":2915.3447},{"date":"2022-04-21","close":2919.186},{"date":"2022-04-22","close":2911.5039},{"date":"2022-04-25","close":2884.6167},{"date":"2022-04-26","close":2873.0935},{"date":"2022-04-27","close":2842.3652},{"date":"2022-04-28","close":2850.0474},{"date":"2022-04-29","close":2873.0935},{"date":"2022-05-02","close":2888.4578},{"date":"2022-05-03","close":2876.9348},{"date":"2022-05-04","close":2853.8889},{"date":"2022-05-06","close":2803.9548},{"date":"2022-05-09","close":3421.0},{"date":"2022-05-10","close":2657.9956},{"date":"2022-05-11","close":2646.4727},{"date":"2022-05-12","close":2627.2676},{"date":"2022-05-13","close":2723.293},{"date":"2022-05-16","close":2761.7036},{"date":"2022-05-17","close":2796.2729},{"date":"2022-05-18","close":2803.9548},{"date":"2022-05-19","close":2765.5447},{"date":"2022-05-20","close":2819.3193},{"date":"2022-05-23","close":2803.9548},{"date":"2022-05-24","close":2807.7961},{"date":"2022-05-25","close":2834.6833},{"date":"2022-05-26","close":2838.5244},{"date":"2022-05-27","close":2850.0474},{"date":"2022-05-30","close":2903.822},{"date":"2022-05-31","close":2980.6428},{"date":"2022-06-02","close":2965.2786},{"date":"2022-06-03","close":3022.8943},{"date":"2022-06-07","close":3034.417},{"date":"2022-06-08","close":3061.3042},{"date":"2022-06-09","close":3072.8276},{"date":"2022-06-10","close":3038.2578},{"date":"2022-06-13","close":3007.5298},{"date":"2022-06-14","close":3019.053},{"date":"2022-06-15","close":3019.053},{"date":"2022-06-16","close":3095.8733},{"date":"2022-06-17","close":3015.2119},{"date":"2022-06-20","close":2972.9607},{"date":"2022-06-21","close":3007.5298},{"date":"2022-06-22","close":2953.7556},{"date":"2022-06-23","close":2876.9348},{"date":"2022-06-24","close":2980.6428},{"date":"2022-06-27","close":3019.053},{"date":"2022-06-28","close":3003.6887},{"date":"2022-06-29","close":2951.7024},{"date":"2022-06-30","close":2842.8123},{"date":"2022-07-01","close":2776.7004},{"date":"2022-07-04","close":2722.2551},{"date":"2022-07-05","close":2757.2559},{"date":"2022-07-06","close":2772.8115},{"date":"2022-07-07","close":2796.145},{"date":"2022-07-08","close":2827.2566},{"date":"2022-07-11","close":2850.5901},{"date":"2022-07-12","close":2788.3672},{"date":"2022-07-13","close":2741.7},{"date":"2022-07-14","close":2757.2559},{"date":"2022-07-15","close":2753.3669},{"date":"2022-07-18","close":2819.4788},{"date":"2022-07-19","close":2807.812},{"date":"2022-07-20","close":2823.3677},{"date":"2022-07-21","close":2811.7007},{"date":"2022-07-22","close":2784.4783},{"date":"2022-07-25","close":2792.2561},{"date":"2022-07-26","close":2788.3672},{"date":"2022-07-27","close":2780.5891},{"date":"2022-07-28","close":2784.4783},{"date":"2022-07-29","close":2788.3672},{"date":"2022-08-01","close":2800.0339},{"date":"2022-08-02","close":2761.1445},{"date":"2022-08-03","close":2788.3672},{"date":"2022-08-04","close":2784.4783},{"date":"2022-08-05","close":2796.145},{"date":"2022-08-08","close":2784.4783},{"date":"2022-08-09","close":2792.2561},{"date":"2022-08-10","close":2768.9224},{"date":"2022-08-11","close":2768.9224},{"date":"2022-08-12","close":2768.9224},{"date":"2022-08-16","close":2753.3669},{"date":"2022-08-17","close":2698.9216},{"date":"2022-08-18","close":2663.9209},{"date":"2022-08-19","close":2683.3657},{"date":"2022-08-22","close":2636.6987},{"date":"2022-08-23","close":2625.032},{"date":"2022-08-24","close":2648.3657},{"date":"2022-08-25","close":2691.1438},{"date":"2022-08-26","close":2679.4771},{"date":"2022-08-29","close":2613.3652},{"date":"2022-08-30","close":2628.9211},{"date":"2022-08-31","close":2640.5876},{"date":"2022-09-01","close":2605.5874},{"date":"2022-09-02","close":2617.2537},{"date":"2022-09-05","close":2601.6982},{"date":"2022-09-06","close":2625.032},{"date":"2022-09-07","close":2605.5874},{"date":"2022-09-08","close":2636.6987},{"date":"2022-09-13","close":2652.2546},{"date":"2022-09-14","close":2652.2546},{"date":"2022-09-15","close":2671.6992},{"date":"2022-09-16","close":2667.8105},{"date":"2022-09-19","close":2628.9211},{"date":"2022-09-20","close":2648.3657},{"date":"2022-09-21","close":2632.8098},{"date":"2022-09-22","close":2621.1431},{"date":"2022-09-23","close":2613.3652},{"date":"2022-09-26","close":2520.0305},{"date":"2022-09-27","close":2477.2527},{"date":"2022-09-28","close":2418.9187},{"date":"2022-09-29","close":2415.0293},{"date":"2022-09-30","close":2411.1406},{"date":"2022-10-04","close":2434.4744},{"date":"2022-10-05","close":2450.0298},{"date":"2022-10-06","close":2465.5854},{"date":"2022-10-07","close":2461.6965},{"date":"2022-10-11","close":2411.1406},{"date":"2022-10-12","close":2383.9175},{"date":"2022-10-13","close":2333.3618},{"date":"2022-10-14","close":2364.4731},{"date":"2022-10-17","close":2352.8066},{"date":"2022-10-18","close":2360.5842},{"date":"2022-10-19","close":2360.5842},{"date":"2022-10-20","close":2356.6953},{"date":"2022-10-21","close":2333.3618},{"date":"2022-10-24","close":2345.0286},{"date":"2022-10-25","close":2337.2507},{"date":"2022-10-26","close":2345.0286},{"date":"2022-10-27","close":2348.9177},{"date":"2022-10-28","close":2337.2507},{"date":"2022-10-31","close":2337.2507},{"date":"2022-11-01","close":2333.3618},{"date":"2022-11-02","close":2325.5837},{"date":"2022-11-03","close":2317.8057},{"date":"2022-11-04","close":2329.4727},{"date":"2022-11-07","close":2333.3618},{"date":"2022-11-08","close":2352.8066},{"date":"2022-11-09","close":2356.6953},{"date":"2022-11-10","close":2360.5842},{"date":"2022-11-11","close":2376.1396},{"date":"2022-11-14","close":2383.9175},{"date":"2022-11-15","close":2450.0298},{"date":"2022-11-16","close":2477.2527},{"date":"2022-11-17","close":2477.2527},{"date":"2022-11-18","close":2481.1411},{"date":"2022-11-21","close":2477.2527},{"date":"2022-11-22","close":2473.3633},{"date":"2022-11-23","close":2504.4751},{"date":"2022-11-24","close":2570.5869},{"date":"2022-11-25","close":2586.1428},{"date":"2022-11-28","close":2590.0317},{"date":"2022-11-29","close":2636.6987},{"date":"2022-11-30","close":2636.6987},{"date":"2022-12-01","close":2667.8105},{"date":"2022-12-02","close":2663.9209},{"date":"2022-12-05","close":2648.3657},{"date":"2022-12-06","close":2652.2546},{"date":"2022-12-07","close":2640.5876},{"date":"2022-12-08","close":2636.6987},{"date":"2022-12-09","close":2640.5876},{"date":"2022-12-12","close":2632.8098},{"date":"2022-12-13","close":2628.9211},{"date":"2022-12-14","close":2632.8098},{"date":"2022-12-15","close":2644.4768},{"date":"2022-12-16","close":2621.1431},{"date":"2022-12-19","close":2605.5874},{"date":"2022-12-20","close":2570.5869},{"date":"2022-12-21","close":2512.2524},{"date":"2022-12-22","close":2496.697},{"date":"2022-12-23","close":2488.9192},{"date":"2022-12-26","close":2481.1411},{"date":"2022-12-27","close":2500.5862},{"date":"2022-12-28","close":2504.2378},{"date":"2022-12-29","close":2463.5183},{"date":"2023-01-02","close":2390.2236},{"date":"2023-01-03","close":2398.3672},{"date":"2023-01-04","close":2398.3672},{"date":"2023-01-05","close":2390.2236},{"date":"2023-01-06","close":2414.655},{"date":"2023-01-09","close":2439.0864},{"date":"2023-01-10","close":2447.2305},{"date":"2023-01-11","close":2443.1587},{"date":"2023-01-12","close":2459.4463},{"date":"2023-01-13","close":2471.6619},{"date":"2023-01-16","close":2479.8059},{"date":"2023-01-17","close":2492.0215},{"date":"2023-01-18","close":2504.2378},{"date":"2023-01-19","close":2540.885},{"date":"2023-01-20","close":2544.9573},{"date":"2023-01-25","close":2553.1006},{"date":"2023-01-26","close":2544.9573},{"date":"2023-01-27","close":2597.8918},{"date":"2023-01-30","close":2589.7478},{"date":"2023-01-31","close":2589.7478},{"date":"2023-02-01","close":2614.1797},{"date":"2023-02-02","close":2663.043},{"date":"2023-02-03","close":2667.1147},{"date":"2023-02-06","close":2683.4023},{"date":"2023-02-07","close":2687.4744},{"date":"2023-02-08","close":2695.6184},{"date":"2023-02-09","close":2663.043},{"date":"2023-02-10","close":2618.2517},{"date":"2023-02-13","close":2565.3164},{"date":"2023-02-14","close":2569.3882},{"date":"2023-02-15","close":2557.1726},{"date":"2023-02-16","close":2544.9573},{"date":"2023-02-17","close":2536.813},{"date":"2023-02-20","close":2540.885},{"date":"2023-02-21","close":2544.9573},{"date":"2023-02-22","close":2544.9573},{"date":"2023-02-23","close":2581.6045},{"date":"2023-02-24","close":2585.6763},{"date":"2023-02-27","close":2601.9639},{"date":"2023-02-28","close":2638.6111},{"date":"2023-03-02","close":2638.6111},{"date":"2023-03-03","close":2646.7549},{"date":"2023-03-06","close":2630.4673},{"date":"2023-03-07","close":2622.3237},{"date":"2023-03-08","close":2618.2517},{"date":"2023-03-09","close":2622.3237},{"date":"2023-03-10","close":2532.7412},{"date":"2023-03-13","close":2508.3096},{"date":"2023-03-14","close":2467.5901},{"date":"2023-03-15","close":2487.9497},{"date":"2023-03-16","close":2487.9497},{"date":"2023-03-17","close":2496.0935},{"date":"2023-03-20","close":2487.9497},{"date":"2023-03-21","close":2483.8777},{"date":"2023-03-22","close":2475.7341},{"date":"2023-03-23","close":2475.7341},{"date":"2023-03-24","close":2467.5901},{"date":"2023-03-27","close":2479.8059},{"date":"2023-03-28","close":2487.9497},{"date":"2023-03-29","close":2487.9497},{"date":"2023-03-30","close":2496.0935},{"date":"2023-03-31","close":2504.2378},{"date":"2023-04-03","close":2516.4534},{"date":"2023-04-04","close":2512.3816},{"date":"2023-04-05","close":2524.5972},{"date":"2023-04-06","close":2492.0215},{"date":"2023-04-07","close":2508.3096},{"date":"2023-04-10","close":2528.6689},{"date":"2023-04-11","close":2540.885},{"date":"2023-04-12","close":2524.5972},{"date":"2023-04-13","close":2540.885},{"date":"2023-04-14","close":2667.1147},{"date":"2023-04-17","close":2642.6833},{"date":"2023-04-18","close":2630.4673},{"date":"2023-04-19","close":2638.6111},{"date":"2023-04-20","close":2618.2517},{"date":"2023-04-21","close":2622.3237},{"date":"2023-04-24","close":2573.4604},{"date":"2023-04-25","close":2585.6763},{"date":"2023-04-26","close":2597.8918},{"date":"2023-04-27","close":2606.0356},{"date":"2023-04-28","close":2622.3237},{"date":"2023-05-02","close":2634.5393},{"date":"2023-05-03","close":2650.8271},{"date":"2023-05-04","close":2638.6111},{"date":"2023-05-08","close":2654.8994},{"date":"2023-05-09","close":2638.6111},{"date":"2023-05-10","close":2634.5393},{"date":"2023-05-11","close":2634.5393},{"date":"2023-05-12","close":2614.1797},{"date":"2023-05-15","close":2589.7478},{"date":"2023-05-16","close":2573.4604},{"date":"2023-05-17","close":2601.9639},{"date":"2023-05-18","close":2610.1072},{"date":"2023-05-19","close":2626.3958},{"date":"2023-05-22","close":2638.6111},{"date":"2023-05-23","close":2638.6111},{"date":"2023-05-24","close":2634.5393},{"date":"2023-05-25","close":2626.3958},{"date":"2023-05-26","close":2618.2517},{"date":"2023-05-30","close":2658.9709},{"date":"2023-05-31","close":2715.9775},{"date":"2023-06-01","close":2695.6184},{"date":"2023-06-02","close":2675.2585},{"date":"2023-06-05","close":2683.4023},{"date":"2023-06-07","close":2720.0496},{"date":"2023-06-08","close":2732.2656},{"date":"2023-06-09","close":2724.1218},{"date":"2023-06-12","close":2760.769},{"date":"2023-06-13","close":2768.9131},{"date":"2023-06-14","close":2772.9854},{"date":"2023-06-15","close":2777.0569},{"date":"2023-06-16","close":2789.2722},{"date":"2023-06-19","close":2781.1289},{"date":"2023-06-20","close":2744.4817},{"date":"2023-06-21","close":2740.4097},{"date":"2023-06-22","close":2715.9775},{"date":"2023-06-23","close":2720.0496},{"date":"2023-06-26","close":2715.9775},{"date":"2023-06-27","close":2728.1936},{"date":"2023-06-28","close":2720.0496},{"date":"2023-06-29","close":2710.2676},{"date":"2023-06-30","close":2735.0566},{"date":"2023-07-03","close":2722.6619},{"date":"2023-07-04","close":2689.6101},{"date":"2023-07-05","close":2673.084},{"date":"2023-07-06","close":2652.4263},{"date":"2023-07-07","close":2644.1633},{"date":"2023-07-10","close":2681.3472},{"date":"2023-07-11","close":2656.5579},{"date":"2023-07-12","close":2644.1633},{"date":"2023-07-13","close":2768.1086},{"date":"2023-07-14","close":2702.0046},{"date":"2023-07-17","close":2759.8455},{"date":"2023-07-18","close":2772.2402},{"date":"2023-07-19","close":2809.4238},{"date":"2023-07-20","close":2797.0293},{"date":"2023-07-21","close":2784.6348},{"date":"2023-07-24","close":2718.5303},{"date":"2023-07-25","close":2718.5303},{"date":"2023-07-26","close":2635.9004},{"date":"2023-07-27","close":2664.821},{"date":"2023-07-28","close":2664.821},{"date":"2023-07-31","close":2677.2156},{"date":"2023-08-01","close":2685.4783},{"date":"2023-08-02","close":2697.873},{"date":"2023-08-03","close":2689.6101},{"date":"2023-08-04","close":2714.3992},{"date":"2023-08-07","close":2718.5303},{"date":"2023-08-08","close":2714.3992},{"date":"2023-08-09","close":2763.9771},{"date":"2023-08-10","close":2739.188},{"date":"2023-08-11","close":2743.3196},{"date":"2023-08-14","close":2743.3196},{"date":"2023-08-16","close":2718.5303},{"date":"2023-08-17","close":2714.3992},{"date":"2023-08-18","close":2714.3992},{"date":"2023-08-21","close":2722.6619},{"date":"2023-08-22","close":2735.0566},{"date":"2023-08-23","close":2726.7935},{"date":"2023-08-24","close":2726.7935},{"date":"2023-08-25","close":2743.3196},{"date":"2023-08-28","close":2747.4509},{"date":"2023-08-29","close":2759.8455},{"date":"2023-08-30","close":2776.3716},{"date":"2023-08-31","close":2784.6348},{"date":"2023-09-01","close":2805.2925},{"date":"2023-09-04","close":2792.8977},{"date":"2023-09-05","close":2788.7661},{"date":"2023-09-06","close":2784.6348},{"date":"2023-09-07","close":2776.3716},{"date":"2023-09-08","close":2768.1086},{"date":"2023-09-11","close":2768.1086},{"date":"2023-09-12","close":2768.1086},{"date":"2023-09-13","close":2763.9771},{"date":"2023-09-14","close":2805.2925},{"date":"2023-09-15","close":2859.0015},{"date":"2023-09-18","close":2830.0811},{"date":"2023-09-19","close":2846.6072},{"date":"2023-09-20","close":2892.0537},{"date":"2023-09-21","close":2842.4758},{"date":"2023-09-22","close":2801.1604},{"date":"2023-09-25","close":2792.8977},{"date":"2023-09-26","close":2722.6619},{"date":"2023-09-27","close":2743.3196},{"date":"2023-10-04","close":2751.5828},{"date":"2023-10-05","close":2743.3196},{"date":"2023-10-06","close":2739.188},{"date":"2023-10-10","close":2710.2676},{"date":"2023-10-11","close":2730.925},{"date":"2023-10-12","close":2743.3196},{"date":"2023-10-13","close":2747.4509},{"date":"2023-10-16","close":2722.6619},{"date":"2023-10-17","close":2739.188},{"date":"2023-10-18","close":2755.7139},{"date":"2023-10-19","close":2747.4509},{"date":"2023-10-20","close":2743.3196},{"date":"2023-10-23","close":2759.8455},{"date":"2023-10-24","close":2739.188},{"date":"2023-10-25","close":2693.7417},{"date":"2023-10-26","close":2664.821},{"date":"2023-10-27","close":2668.9524},{"date":"2023-10-30","close":2627.6372},{"date":"2023-10-31","close":2615.2427},{"date":"2023-11-01","close":2656.5579},{"date":"2023-11-02","close":2668.9524},{"date":"2023-11-03","close":2631.7688},{"date":"2023-11-06","close":2623.5061},{"date":"2023-11-07","close":2631.7688},{"date":"2023-11-08","close":2623.5061},{"date":"2023-11-09","close":2640.032},{"date":"2023-11-10","close":2652.4263},{"date":"2023-11-13","close":2668.9524},{"date":"2023-11-14","close":2627.6372},{"date":"2023-11-15","close":2652.4263},{"date":"2023-11-16","close":2656.5579},{"date":"2023-11-17","close":2648.2947},{"date":"2023-11-20","close":2660.6897},{"date":"2023-11-21","close":2664.821},{"date":"2023-11-22","close":2668.9524},{"date":"2023-11-23","close":2681.3472},{"date":"2023-11-24","close":2681.3472},{"date":"2023-11-27","close":2677.2156},{"date":"2023-11-28","close":2673.084},{"date":"2023-11-29","close":2668.9524},{"date":"2023-11-30","close":2668.9524},{"date":"2023-12-01","close":2693.7417},{"date":"2023-12-04","close":2702.0046},{"date":"2023-12-05","close":2710.2676},{"date":"2023-12-06","close":2718.5303},{"date":"2023-12-07","close":2710.2676},{"date":"2023-12-08","close":2714.3992},{"date":"2023-12-11","close":2714.3992},{"date":"2023-12-12","close":2714.3992},{"date":"2023-12-13","close":2714.3992},{"date":"2023-12-14","close":2718.5303},{"date":"2023-12-15","close":2735.0566},{"date":"2023-12-18","close":2739.188},{"date":"2023-12-19","close":2743.3196},{"date":"2023-12-20","close":2751.5828},{"date":"2023-12-21","close":2747.4509},{"date":"2023-12-22","close":2702.0046},{"date":"2023-12-26","close":2730.925},{"date":"2023-12-27","close":2778.0029},{"date":"2023-12-28","close":2773.6829},{"date":"2024-01-02","close":2769.3621},{"date":"2024-01-03","close":2747.7605},{"date":"2024-01-04","close":2726.1587},{"date":"2024-01-05","close":2713.1978},{"date":"2024-01-08","close":2717.5181},{"date":"2024-01-09","close":2726.1587},{"date":"2024-01-10","close":2721.8384},{"date":"2024-01-11","close":2734.7996},{"date":"2024-01-12","close":2734.7996},{"date":"2024-01-15","close":2726.1587},{"date":"2024-01-16","close":2726.1587},{"date":"2024-01-17","close":2687.2751},{"date":"2024-01-18","close":2669.9937},{"date":"2024-01-19","close":2652.7124},{"date":"2024-01-22","close":2674.3142},{"date":"2024-01-23","close":2652.7124},{"date":"2024-01-24","close":2635.4307},{"date":"2024-01-25","close":2644.0715},{"date":"2024-01-26","close":2644.0715},{"date":"2024-01-29","close":2674.3142},{"date":"2024-01-30","close":2704.5566},{"date":"2024-01-31","close":2704.5566},{"date":"2024-02-01","close":2739.1199},{"date":"2024-02-02","close":2769.3621},{"date":"2024-02-05","close":2769.3621},{"date":"2024-02-06","close":2743.4404},{"date":"2024-02-07","close":2778.0029},{"date":"2024-02-08","close":2782.3235},{"date":"2024-02-13","close":2808.2458},{"date":"2024-02-14","close":2808.2458},{"date":"2024-02-15","close":2790.9644},{"date":"2024-02-16","close":2808.2458},{"date":"2024-02-19","close":2816.8867},{"date":"2024-02-20","close":2825.5276},{"date":"2024-02-21","close":2825.5276},{"date":"2024-02-22","close":2816.8867},{"date":"2024-02-23","close":2803.9255},{"date":"2024-02-26","close":2773.6829},{"date":"2024-02-27","close":2752.0808},{"date":"2024-02-28","close":2769.3621},{"date":"2024-02-29","close":2790.9644},{"date":"2024-03-04","close":2825.5276},{"date":"2024-03-05","close":2838.4885},{"date":"2024-03-06","close":2838.4885},{"date":"2024-03-07","close":2838.4885},{"date":"2024-03-08","close":2829.8477},{"date":"2024-03-11","close":2829.8477},{"date":"2024-03-12","close":2825.5276},{"date":"2024-03-13","close":2829.8477},{"date":"2024-03-14","close":2825.5276},{"date":"2024-03-15","close":2825.5276},{"date":"2024-03-18","close":2821.2068},{"date":"2024-03-19","close":2821.2068},{"date":"2024-03-20","close":2821.2068},{"date":"2024-03-21","close":2842.8088},{"date":"2024-03-22","close":2851.4495},{"date":"2024-03-25","close":2851.4495},{"date":"2024-03-26","close":2860.0903},{"date":"2024-03-27","close":2851.4495},{"date":"2024-03-28","close":2847.1294},{"date":"2024-03-29","close":2825.5276},{"date":"2024-04-01","close":2825.5276},{"date":"2024-04-02","close":2799.605},{"date":"2024-04-03","close":2803.9255},{"date":"2024-04-04","close":2816.8867},{"date":"2024-04-05","close":2808.2458},{"date":"2024-04-08","close":2816.8867},{"date":"2024-04-09","close":2834.1682},{"date":"2024-04-11","close":2803.9255},{"date":"2024-04-12","close":2790.9644},{"date":"2024-04-15","close":2786.644},{"date":"2024-04-16","close":2747.7605},{"date":"2024-04-17","close":2769.3621},{"date":"2024-04-18","close":2778.0029},{"date":"2024-04-19","close":2760.7217},{"date":"2024-04-22","close":2778.0029},{"date":"2024-04-23","close":2786.644},{"date":"2024-04-24","close":2786.644},{"date":"2024-04-25","close":2790.9644},{"date":"2024-04-26","close":2808.2458},{"date":"2024-04-29","close":2829.8477},{"date":"2024-04-30","close":2829.8477},{"date":"2024-05-02","close":2829.8477},{"date":"2024-05-03","close":2829.8477},{"date":"2024-05-07","close":2829.8477},{"date":"2024-05-08","close":2834.1682},{"date":"2024-05-09","close":2851.4495},{"date":"2024-05-10","close":2864.4109},{"date":"2024-05-13","close":2847.1294},{"date":"2024-05-14","close":2860.0903},{"date":"2024-05-16","close":2877.3721},{"date":"2024-05-17","close":2868.731},{"date":"2024-05-20","close":2873.0515},{"date":"2024-05-21","close":2851.4495},{"date":"2024-05-22","close":2842.8088},{"date":"2024-05-23","close":2847.1294},{"date":"2024-05-24","close":2847.1294},{"date":"2024-05-27","close":2838.4885},{"date":"2024-05-28","close":2842.8088},{"date":"2024-05-29","close":2851.4495},{"date":"2024-05-30","close":2847.1294},{"date":"2024-05-31","close":2825.5276},{"date":"2024-06-03","close":2842.8088},{"date":"2024-06-04","close":2842.8088},{"date":"2024-06-05","close":2842.8088},{"date":"2024-06-07","close":2834.1682},{"date":"2024-06-10","close":2825.5276},{"date":"2024-06-11","close":2851.4495},{"date":"2024-06-12","close":2842.8088},{"date":"2024-06-13","close":2834.1682},{"date":"2024-06-14","close":2834.1682},{"date":"2024-06-17","close":2838.4885},{"date":"2024-06-18","close":2847.1294},{"date":"2024-06-19","close":2834.1682},{"date":"2024-06-20","close":2834.1682},{"date":"2024-06-21","close":2829.8477},{"date":"2024-06-24","close":2825.5276},{"date":"2024-06-25","close":2838.4885},{"date":"2024-06-26","close":2847.1294},{"date":"2024-06-27","close":2876.2083},{"date":"2024-06-28","close":2880.5928},{"date":"2024-07-01","close":2871.8237},{"date":"2024-07-02","close":2871.8237},{"date":"2024-07-03","close":2841.1323},{"date":"2024-07-04","close":2836.748},{"date":"2024-07-05","close":2806.0566},{"date":"2024-07-08","close":2823.5947},{"date":"2024-07-09","close":2806.0566},{"date":"2024-07-10","close":2814.8257},{"date":"2024-07-11","close":2819.21},{"date":"2024-07-12","close":2819.21},{"date":"2024-07-15","close":2836.748},{"date":"2024-07-16","close":2823.5947},{"date":"2024-07-17","close":2827.979},{"date":"2024-07-18","close":2823.5947},{"date":"2024-07-19","close":2801.6724},{"date":"2024-07-22","close":2788.519},{"date":"2024-07-23","close":2792.9033},{"date":"2024-07-24","close":2801.6724},{"date":"2024-07-25","close":2770.9812},{"date":"2024-07-26","close":2775.3655},{"date":"2024-07-29","close":2779.75},{"date":"2024-07-30","close":2775.3655},{"date":"2024-07-31","close":2775.3655},{"date":"2024-08-01","close":2775.3655},{"date":"2024-08-02","close":2766.5967},{"date":"2024-08-05","close":2656.9851},{"date":"2024-08-06","close":2692.0608},{"date":"2024-08-07","close":2740.2898},{"date":"2024-08-08","close":2762.2122},{"date":"2024-08-09","close":2779.75},{"date":"2024-08-12","close":2784.1345},{"date":"2024-08-13","close":2770.9812},{"date":"2024-08-14","close":2797.2876},{"date":"2024-08-16","close":2788.519},{"date":"2024-08-19","close":2775.3655},{"date":"2024-08-20","close":2788.519},{"date":"2024-08-21","close":2788.519},{"date":"2024-08-22","close":2779.75},{"date":"2024-08-23","close":2788.519},{"date":"2024-08-26","close":2779.75},{"date":"2024-08-27","close":2779.75},{"date":"2024-08-28","close":2775.3655},{"date":"2024-08-29","close":2770.9812},{"date":"2024-08-30","close":2784.1345},{"date":"2024-09-02","close":2784.1345},{"date":"2024-09-03","close":2801.6724},{"date":"2024-09-04","close":2770.9812},{"date":"2024-09-05","close":2775.3655},{"date":"2024-09-06","close":2770.9812},{"date":"2024-09-09","close":2762.2122},{"date":"2024-09-10","close":2762.2122},{"date":"2024-09-11","close":2762.2122},{"date":"2024-09-12","close":2762.2122},{"date":"2024-09-13","close":2770.9812},{"date":"2024-09-19","close":2770.9812},{"date":"2024-09-20","close":2779.75},{"date":"2024-09-23","close":2788.519},{"date":"2024-09-24","close":2792.9033},{"date":"2024-09-25","close":2797.2876},{"date":"2024-09-26","close":2788.519},{"date":"2024-09-27","close":2792.9033},{"date":"2024-09-30","close":2784.1345},{"date":"2024-10-02","close":2779.75},{"date":"2024-10-04","close":2784.1345},{"date":"2024-10-07","close":2792.9033},{"date":"2024-10-08","close":2784.1345},{"date":"2024-10-10","close":2779.75},{"date":"2024-10-11","close":2770.9812},{"date":"2024-10-14","close":2757.8279},{"date":"2024-10-15","close":2766.5967},{"date":"2024-10-16","close":2775.3655},{"date":"2024-10-17","close":2779.75},{"date":"2024-10-18","close":2779.75},{"date":"2024-10-21","close":2792.9033},{"date":"2024-10-22","close":2788.519},{"date":"2024-10-23","close":2788.519},{"date":"2024-10-24","close":2788.519},{"date":"2024-10-25","close":2784.1345},{"date":"2024-10-28","close":2779.75},{"date":"2024-10-29","close":2784.1345},{"date":"2024-10-30","close":2784.1345},{"date":"2024-10-31","close":2788.519},{"date":"2024-11-01","close":2792.9033},{"date":"2024-11-04","close":2797.2876},{"date":"2024-11-05","close":2797.2876},{"date":"2024-11-06","close":2801.6724},{"date":"2024-11-07","close":2801.6724},{"date":"2024-11-08","close":2797.2876},{"date":"2024-11-11","close":2792.9033},{"date":"2024-11-12","close":2779.75},{"date":"2024-11-13","close":2766.5967},{"date":"2024-11-14","close":2779.75},{"date":"2024-11-15","close":2775.3655},{"date":"2024-11-18","close":2775.3655},{"date":"2024-11-19","close":2779.75},{"date":"2024-11-20","close":2775.3655},{"date":"2024-11-21","close":2784.1345},{"date":"2024-11-22","close":2784.1345},{"date":"2024-11-25","close":2762.2122},{"date":"2024-11-26","close":2766.5967},{"date":"2024-11-27","close":2770.9812},{"date":"2024-11-28","close":2770.9812},{"date":"2024-11-29","close":2762.2122},{"date":"2024-12-02","close":2740.2898},{"date":"2024-12-03","close":2744.6741},{"date":"2024-12-04","close":2753.4434},{"date":"2024-12-05","close":2753.4434},{"date":"2024-12-06","close":2709.5984},{"date":"2024-12-09","close":2709.5984},{"date":"2024-12-10","close":2709.5984},{"date":"2024-12-11","close":2854.2859},{"date":"2024-12-12","close":2797.2876},{"date":"2024-12-13","close":2801.6724},{"date":"2024-12-16","close":2836.748},{"date":"2024-12-17","close":2827.979},{"date":"2024-12-18","close":2810.4409},{"date":"2024-12-19","close":2792.9033},{"date":"2024-12-20","close":2797.2876},{"date":"2024-12-23","close":2801.6724},{"date":"2024-12-24","close":2797.2876},{"date":"2024-12-26","close":2797.2876},{"date":"2024-12-27","close":2879.4783},{"date":"2024-12-30","close":2828.9609},{"date":"2025-01-02","close":2838.146},{"date":"2025-01-03","close":2847.3308},{"date":"2025-01-06","close":2833.5535},{"date":"2025-01-07","close":2828.9609},{"date":"2025-01-08","close":2805.9988},{"date":"2025-01-09","close":2792.2209},{"date":"2025-01-10","close":2805.9988},{"date":"2025-01-13","close":2792.2209},{"date":"2025-01-14","close":2801.4062},{"date":"2025-01-15","close":2792.2209},{"date":"2025-01-16","close":2801.4062},{"date":"2025-01-17","close":2787.6289},{"date":"2025-01-20","close":2796.8137},{"date":"2025-01-21","close":2792.2209},{"date":"2025-01-22","close":2769.259},{"date":"2025-01-23","close":2783.0364},{"date":"2025-01-24","close":2764.6663},{"date":"2025-01-31","close":2870.2932},{"date":"2025-02-03","close":2838.146},{"date":"2025-02-04","close":2828.9609},{"date":"2025-02-05","close":2893.2556},{"date":"2025-02-06","close":2897.8479},{"date":"2025-02-07","close":2824.3687},{"date":"2025-02-10","close":2815.1836},{"date":"2025-02-11","close":2815.1836},{"date":"2025-02-12","close":2773.8513},{"date":"2025-02-13","close":2805.9988},{"date":"2025-02-14","close":2815.1836},{"date":"2025-02-17","close":2801.4062},{"date":"2025-02-18","close":2815.1836},{"date":"2025-02-19","close":2828.9609},{"date":"2025-02-20","close":2842.7383},{"date":"2025-02-21","close":2851.9233},{"date":"2025-02-24","close":2851.9233},{"date":"2025-02-25","close":2847.3308},{"date":"2025-02-26","close":2838.146},{"date":"2025-02-27","close":2815.1836},{"date":"2025-02-28","close":2805.9988},{"date":"2025-03-04","close":2792.2209},{"date":"2025-03-05","close":2796.8137},{"date":"2025-03-06","close":2801.4062},{"date":"2025-03-07","close":2783.0364},{"date":"2025-03-10","close":2778.4436},{"date":"2025-03-11","close":2773.8513},{"date":"2025-03-12","close":2773.8513},{"date":"2025-03-13","close":2778.4436},{"date":"2025-03-14","close":2783.0364},{"date":"2025-03-17","close":2783.0364},{"date":"2025-03-18","close":2783.0364},{"date":"2025-03-19","close":2778.4436},{"date":"2025-03-20","close":2778.4436},{"date":"2025-03-21","close":2764.6663},{"date":"2025-03-24","close":2764.6663},{"date":"2025-03-25","close":2769.259},{"date":"2025-03-26","close":2755.4817},{"date":"2025-03-27","close":2760.074},{"date":"2025-03-28","close":2755.4817},{"date":"2025-03-31","close":2746.2966},{"date":"2025-04-01","close":2760.074},{"date":"2025-04-02","close":2755.4817},{"date":"2025-04-03","close":2755.4817},{"date":"2025-04-04","close":2824.3687},{"date":"2025-04-07","close":2746.2966},{"date":"2025-04-08","close":2838.146},{"date":"2025-04-09","close":2783.0364},{"date":"2025-04-10","close":2796.8137},{"date":"2025-04-11","close":2801.4062},{"date":"2025-04-14","close":2682.0022},{"date":"2025-04-15","close":2704.9644},{"date":"2025-04-16","close":2704.9644},{"date":"2025-04-17","close":2737.1118},{"date":"2025-04-18","close":2773.8513},{"date":"2025-04-21","close":2764.6663},{"date":"2025-04-22","close":2769.259},{"date":"2025-04-23","close":2769.259},{"date":"2025-04-24","close":2778.4436},{"date":"2025-04-25","close":2792.2209},{"date":"2025-04-28","close":2805.9988},{"date":"2025-04-29","close":2815.1836},{"date":"2025-04-30","close":2801.4062},{"date":"2025-05-02","close":2810.5911},{"date":"2025-05-07","close":2819.7761},{"date":"2025-05-08","close":2805.9988},{"date":"2025-05-09","close":2801.4062},{"date":"2025-05-12","close":2819.7761},{"date":"2025-05-13","close":2819.7761},{"date":"2025-05-14","close":2824.3687},{"date":"2025-05-15","close":2824.3687},{"date":"2025-05-16","close":2805.9988},{"date":"2025-05-19","close":2783.0364},{"date":"2025-05-20","close":2787.6289},{"date":"2025-05-21","close":2796.8137},{"date":"2025-05-22","close":2796.8137},{"date":"2025-05-23","close":2805.9988},{"date":"2025-05-26","close":2819.7761},{"date":"2025-05-27","close":2819.7761},{"date":"2025-05-28","close":2874.8857},{"date":"2025-05-29","close":2902.4404},{"date":"2025-05-30","close":2902.4404},{"date":"2025-06-02","close":2884.0706},{"date":"2025-06-04","close":3012.6597},{"date":"2025-06-05","close":2994.29},{"date":"2025-06-09","close":3021.8447},{"date":"2025-06-10","close":3026.4373},{"date":"2025-06-11","close":3058.5845},{"date":"2025-06-12","close":3067.7693},{"date":"2025-06-13","close":2989.6975},{"date":"2025-06-16","close":3035.6221},{"date":"2025-06-17","close":3049.3994},{"date":"2025-06-18","close":3035.6221},{"date":"2025-06-19","close":3026.4373},{"date":"2025-06-20","close":3031.0295},{"date":"2025-06-23","close":3003.4749},{"date":"2025-06-24","close":3031.0295},{"date":"2025-06-25","close":3021.8447},{"date":"2025-06-26","close":2998.8823},{"date":"2025-06-27","close":3015.8132},{"date":"2025-06-30","close":2964.5398},{"date":"2025-07-01","close":3029.7969},{"date":"2025-07-02","close":3048.4417},{"date":"2025-07-03","close":3192.9399},{"date":"2025-07-04","close":3057.7642},{"date":"2025-07-07","close":3104.3765},{"date":"2025-07-08","close":3123.0215},{"date":"2025-07-09","close":3183.6172},{"date":"2025-07-10","close":3230.2295},{"date":"2025-07-11","close":3272.1807},{"date":"2025-07-14","close":3304.8091},{"date":"2025-07-15","close":3253.5356},{"date":"2025-07-16","close":3234.8906},{"date":"2025-07-17","close":3281.5029},{"date":"2025-07-18","close":3244.2134},{"date":"2025-07-21","close":3197.6011},{"date":"2025-07-22","close":3183.6172},{"date":"2025-07-23","close":3150.9885},{"date":"2025-07-24","close":3123.0212},{"date":"2025-07-25","close":3113.699},{"date":"2025-07-28","close":3029.7969},{"date":"2025-07-29","close":3053.103},{"date":"2025-07-30","close":3053.103},{"date":"2025-07-31","close":3057.7642},{"date":"2025-08-01","close":3011.1519},{"date":"2025-08-04","close":3043.7805},{"date":"2025-08-05","close":3048.4419},{"date":"2025-08-06","close":3071.7478},{"date":"2025-08-07","close":3071.7478},{"date":"2025-08-08","close":3071.7478},{"date":"2025-08-11","close":3081.0703},{"date":"2025-08-12","close":3095.054},{"date":"2025-08-13","close":3113.699},{"date":"2025-08-14","close":3118.3601},{"date":"2025-08-18","close":3057.7642},{"date":"2025-08-19","close":3053.103},{"date":"2025-08-20","close":3043.7805},{"date":"2025-08-21","close":3020.4744},{"date":"2025-08-22","close":3025.1355},{"date":"2025-08-25","close":3025.1355},{"date":"2025-08-26","close":2987.8459},{"date":"2025-08-27","close":2987.8459},{"date":"2025-08-28","close":3011.1519},{"date":"2025-08-29","close":2992.5068},{"date":"2025-09-01","close":3001.8293},{"date":"2025-09-02","close":3006.4907},{"date":"2025-09-03","close":3020.4744},{"date":"2025-09-04","close":3020.4744},{"date":"2025-09-05","close":3015.8132},{"date":"2025-09-08","close":3029.7969},{"date":"2025-09-09","close":3029.7969},{"date":"2025-09-10","close":3048.4419},{"date":"2025-09-11","close":3029.7969},{"date":"2025-09-12","close":3020.4744},{"date":"2025-09-15","close":3020.4744},{"date":"2025-09-16","close":3029.7969},{"date":"2025-09-17","close":3011.1519},{"date":"2025-09-18","close":3025.1355},{"date":"2025-09-19","close":3127.0},{"date":"2025-09-22","close":3020.4744},{"date":"2025-09-23","close":3011.1519},{"date":"2025-09-24","close":3011.1519},{"date":"2025-09-25","close":3001.8293},{"date":"2025-09-26","close":2983.1846},{"date":"2025-09-29","close":3020.4744},{"date":"2025-09-30","close":3015.8132},{"date":"2025-10-01","close":3025.1355},{"date":"2025-10-02","close":3011.1519},{"date":"2025-10-10","close":3001.8293},{"date":"2025-10-13","close":3020.4744},{"date":"2025-10-14","close":3020.4744},{"date":"2025-10-15","close":3025.1355},{"date":"2025-10-16","close":3025.1355},{"date":"2025-10-17","close":3015.8132},{"date":"2025-10-20","close":3029.7969},{"date":"2025-10-21","close":3034.458},{"date":"2025-10-22","close":3043.7805},{"date":"2025-10-23","close":3039.1194},{"date":"2025-10-24","close":3034.458},{"date":"2025-10-27","close":3043.7805},{"date":"2025-10-28","close":3057.7642},{"date":"2025-10-29","close":3062.4253},{"date":"2025-10-30","close":3029.7969},{"date":"2025-10-31","close":3025.1355},{"date":"2025-11-03","close":2973.8621},{"date":"2025-11-04","close":2969.2009},{"date":"2025-11-05","close":2964.5396},{"date":"2025-11-06","close":2973.8621},{"date":"2025-11-07","close":2973.8621},{"date":"2025-11-10","close":3011.1519},{"date":"2025-11-11","close":3001.8293},{"date":"2025-11-12","close":3043.7805},{"date":"2025-11-13","close":3062.4253},{"date":"2025-11-14","close":3053.103},{"date":"2025-11-17","close":3053.103},{"date":"2025-11-18","close":3006.4907},{"date":"2025-11-19","close":3029.7969},{"date":"2025-11-20","close":3081.0703},{"date":"2025-11-21","close":3057.7642},{"date":"2025-11-24","close":3043.7805},{"date":"2025-11-25","close":3053.103},{"date":"2025-11-26","close":3071.7478},{"date":"2025-11-27","close":3085.7314},{"date":"2025-11-28","close":3113.699},{"date":"2025-12-01","close":3104.3765},{"date":"2025-12-02","close":3099.7151},{"date":"2025-12-03","close":3141.6663},{"date":"2025-12-04","close":3141.6663},{"date":"2025-12-05","close":3127.6826},{"date":"2025-12-08","close":2955.2173},{"date":"2025-12-09","close":2997.1682},{"date":"2025-12-10","close":3053.103},{"date":"2025-12-11","close":3071.7478},{"date":"2025-12-12","close":3118.3601},{"date":"2025-12-15","close":3146.3276},{"date":"2025-12-16","close":3090.3926},{"date":"2025-12-17","close":3104.3765},{"date":"2025-12-18","close":3099.7151},{"date":"2025-12-19","close":3141.6663},{"date":"2025-12-22","close":3113.6987},{"date":"2025-12-23","close":3071.748},{"date":"2025-12-24","close":3081.0703},{"date":"2025-12-26","close":3029.7969},{"date":"2025-12-29","close":3102.4646},{"date":"2025-12-30","close":3102.4646},{"date":"2026-01-02","close":3024.415},{"date":"2026-01-05","close":2995.1465},{"date":"2026-01-06","close":2990.2686},{"date":"2026-01-07","close":2889.7002},{"date":"2026-01-08","close":2856.8093},{"date":"2026-01-09","close":2894.3989},{"date":"2026-01-12","close":2870.9055},{"date":"2026-01-13","close":2861.5081},{"date":"2026-01-14","close":2974.2769},{"date":"2026-01-15","close":2993.0718},{"date":"2026-01-16","close":2897.5847},{"date":"2026-01-19","close":2868.3162},{"date":"2026-01-20","close":2882.9504},{"date":"2026-01-21","close":2848.804},{"date":"2026-01-22","close":2853.6819},{"date":"2026-01-23","close":2873.1943},{"date":"2026-01-26","close":2878.0725},{"date":"2026-01-27","close":2882.9504},{"date":"2026-01-28","close":2863.4382},{"date":"2026-01-29","close":2887.8286},{"date":"2026-01-30","close":2868.3162},{"date":"2026-02-02","close":2858.5601},{"date":"2026-02-03","close":2892.7068},{"date":"2026-02-04","close":2931.7314},{"date":"2026-02-05","close":2956.1218},{"date":"2026-02-06","close":2941.4875},{"date":"2026-02-09","close":3082.9521},{"date":"2026-02-10","close":3161.0015},{"date":"2026-02-11","close":3126.855},{"date":"2026-02-12","close":3161.0015},{"date":"2026-02-13","close":3156.1235},{"date":"2026-02-19","close":3165.8796},{"date":"2026-02-20","close":3151.2454},{"date":"2026-02-23","close":3141.4893},{"date":"2026-02-24","close":3117.0989},{"date":"2026-02-25","close":3102.4646},{"date":"2026-02-26","close":3058.5618},{"date":"2026-02-27","close":3058.5618},{"date":"2026-03-03","close":3024.415},{"date":"2026-03-04","close":2931.7314},{"date":"2026-03-05","close":2956.1218},{"date":"2026-03-06","close":2946.3657},{"date":"2026-03-09","close":2897.5847},{"date":"2026-03-10","close":2951.2437},{"date":"2026-03-11","close":2931.7314},{"date":"2026-03-12","close":2951.2437},{"date":"2026-03-13","close":2961.0},{"date":"2026-03-16","close":2951.2437},{"date":"2026-03-17","close":2951.2437},{"date":"2026-03-18","close":2961.0},{"date":"2026-03-19","close":2931.7314},{"date":"2026-03-20","close":2956.1218},{"date":"2026-03-23","close":2878.0725},{"date":"2026-03-24","close":2907.3411},{"date":"2026-03-25","close":2931.7314},{"date":"2026-03-26","close":2936.6094},{"date":"2026-03-27","close":2926.8533},{"date":"2026-03-30","close":2921.9751},{"date":"2026-03-31","close":2897.5847},{"date":"2026-04-01","close":2907.3411},{"date":"2026-04-02","close":2897.5847},{"date":"2026-04-03","close":2936.6094},{"date":"2026-04-06","close":2917.0972},{"date":"2026-04-07","close":2921.9751},{"date":"2026-04-08","close":2956.1218},{"date":"2026-04-09","close":2970.7561},{"date":"2026-04-10","close":2970.7561},{"date":"2026-04-13","close":2980.5122},{"date":"2026-04-14","close":3009.7808},{"date":"2026-04-15","close":3004.9028},{"date":"2026-04-16","close":3014.6589},{"date":"2026-04-17","close":3019.5369},{"date":"2026-04-20","close":2995.1465},{"date":"2026-04-21","close":2975.6343},{"date":"2026-04-22","close":2990.2686},{"date":"2026-04-23","close":2980.5122},{"date":"2026-04-24","close":3004.9028},{"date":"2026-04-27","close":2995.1465},{"date":"2026-04-28","close":3004.9028},{"date":"2026-04-29","close":3014.6589},{"date":"2026-04-30","close":3029.2932},{"date":"2026-05-04","close":3009.7808},{"date":"2026-05-06","close":3000.0247},{"date":"2026-05-07","close":2990.2686},{"date":"2026-05-08","close":3004.9028},{"date":"2026-05-11","close":2980.5122},{"date":"2026-05-12","close":2921.9751},{"date":"2026-05-13","close":2961.0},{"date":"2026-05-14","close":2956.1218},{"date":"2026-05-15","close":2956.1218},{"date":"2026-05-18","close":2946.3657},{"date":"2026-05-19","close":2941.4875},{"date":"2026-05-20","close":2917.0972},{"date":"2026-05-21","close":2912.219},{"date":"2026-05-22","close":2956.1218},{"date":"2026-05-26","close":2931.7314},{"date":"2026-05-27","close":2892.7068},{"date":"2026-05-28","close":2897.5847},{"date":"2026-05-29","close":2858.5601},{"date":"2026-06-01","close":2804.9011},{"date":"2026-06-02","close":2814.6572},{"date":"2026-06-04","close":2873.1943},{"date":"2026-06-05","close":2829.2915},{"date":"2026-06-08","close":2775.6326},{"date":"2026-06-09","close":2814.6572},{"date":"2026-06-10","close":2848.804},{"date":"2026-06-11","close":2873.1943},{"date":"2026-06-12","close":2882.9504},{"date":"2026-06-15","close":2926.8533},{"date":"2026-06-16","close":2941.4875},{"date":"2026-06-17","close":2941.4875},{"date":"2026-06-18","close":2902.4629},{"date":"2026-06-19","close":2848.804},{"date":"2026-06-22","close":2829.2915},{"date":"2026-06-23","close":2760.9983},{"date":"2026-06-24","close":2795.145},{"date":"2026-06-25","close":2809.7791},{"date":"2026-06-26","close":2814.6572},{"date":"2026-06-29","close":2858.5601},{"date":"2026-06-30","close":2853.6819},{"date":"2026-07-01","close":2892.7068},{"date":"2026-07-02","close":2892.7068},{"date":"2026-07-03","close":2907.3411},{"date":"2026-07-06","close":3000.0247},{"date":"2026-07-07","close":2975.6343},{"date":"2026-07-08","close":2985.3904},{"date":"2026-07-09","close":2936.6094},{"date":"2026-07-10","close":2985.3904},{"date":"2026-07-13","close":2956.1218},{"date":"2026-07-14","close":2956.1218},{"date":"2026-07-15","close":2961.0},{"date":"2026-07-16","close":2961.0},{"date":"2026-07-20","close":2995.0},{"date":"2026-07-21","close":2945.0},{"date":"2026-07-22","close":2905.0},{"date":"2026-07-23","close":2930.0},{"date":"2026-07-24","close":2935.0},{"date":"2026-07-27","close":2960.0},{"date":"2026-07-28","close":2905.0},{"date":"2026-07-29","close":2915.0},{"date":"2026-07-30","close":2910.0},{"date":"2026-07-31","close":2900.0},{"date":"2026-08-03","close":2895.0},{"date":"2026-08-04","close":2950.0},{"date":"2026-08-05","close":2960.0},{"date":"2026-08-06","close":3030.0},{"date":"2026-08-07","close":3045.0},{"date":"2026-08-10","close":3010.0},{"date":"2026-08-11","close":3025.0},{"date":"2026-08-12","close":3010.0},{"date":"2026-08-13","close":2985.0},{"date":"2026-08-14","close":3185.0},{"date":"2026-08-18","close":3180.0},{"date":"2026-08-19","close":3135.0},{"date":"2026-08-20","close":3145.0},{"date":"2026-08-21","close":3160.0},{"date":"2026-08-24","close":3120.0},{"date":"2026-08-25","close":3185.0},{"date":"2026-08-26","close":3170.0},{"date":"2026-08-27","close":3155.0},{"date":"2026-08-28","close":3160.0},{"date":"2026-08-31","close":3165.0},{"date":"2026-09-01","close":3170.0},{"date":"2026-09-02","close":3165.0},{"date":"2026-09-03","close":3155.0},{"date":"2026-09-04","close":3175.0},{"date":"2026-09-07","close":3175.0},{"date":"2026-09-08","close":3165.0},{"date":"2026-09-09","close":3155.0},{"date":"2026-09-10","close":3145.0},{"date":"2026-09-11","close":3135.0},{"date":"2026-09-14","close":3140.0},{"date":"2026-09-15","close":3125.0},{"date":"2026-09-16","close":3115.0},{"date":"2026-09-17","close":3120.0},{"date":"2026-09-18","close":3110.0},{"date":"2026-09-21","close":3085.0},{"date":"2026-09-22","close":3075.0},{"date":"2026-09-23","close":3065.0},{"date":"2026-09-28","close":3090.0},{"date":"2026-09-29","close":3070.0},{"date":"2026-09-30","close":3100.0},{"date":"2026-10-01","close":3075.0},{"date":"2026-10-02","close":3045.0},{"date":"2026-10-06","close":3025.0},{"date":"2026-10-07","close":3015.0},{"date":"2026-10-08","close":3020.0},{"date":"2026-10-12","close":3025.0},{"date":"2026-10-13","close":3030.0},{"date":"2026-10-14","close":3050.0},{"date":"2026-10-15","close":3005.0},{"date":"2026-10-16","close":3030.0},{"date":"2026-10-19","close":3055.0},{"date":"2026-10-20","close":3060.0},{"date":"2026-10-21","close":3030.0},{"date":"2026-10-22","close":3035.0},{"date":"2026-10-23","close":2990.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2968.0,"foreign_net":-1323.0,"institution_net":-1645.0},{"date":"2026-10-21","retail_net":10592.0,"foreign_net":-9912.0,"institution_net":-680.0},{"date":"2026-10-20","retail_net":1085.0,"foreign_net":-1099.0,"institution_net":14.0},{"date":"2026-10-19","retail_net":-696.0,"foreign_net":321.0,"institution_net":375.0},{"date":"2026-10-16","retail_net":16633.0,"foreign_net":-15910.0,"institution_net":-723.0},{"date":"2026-10-15","retail_net":-967.0,"foreign_net":-7126.0,"institution_net":8093.0},{"date":"2026-10-14","retail_net":-12074.0,"foreign_net":7843.0,"institution_net":4231.0},{"date":"2026-10-13","retail_net":-6886.0,"foreign_net":648.0,"institution_net":6238.0},{"date":"2026-10-12","retail_net":3937.0,"foreign_net":-3782.0,"institution_net":-155.0},{"date":"2026-10-08","retail_net":-8940.0,"foreign_net":9256.0,"institution_net":-316.0},{"date":"2026-10-07","retail_net":27920.0,"foreign_net":-14398.0,"institution_net":-13522.0},{"date":"2026-10-06","retail_net":4574.0,"foreign_net":-4590.0,"institution_net":16.0},{"date":"2026-10-02","retail_net":18028.0,"foreign_net":-17903.0,"institution_net":-125.0},{"date":"2026-10-01","retail_net":11047.0,"foreign_net":-11356.0,"institution_net":309.0},{"date":"2026-09-30","retail_net":1995.0,"foreign_net":-4124.0,"institution_net":2129.0},{"date":"2026-09-29","retail_net":901.0,"foreign_net":-5935.0,"institution_net":5034.0},{"date":"2026-09-28","retail_net":-4676.0,"foreign_net":4735.0,"institution_net":-59.0},{"date":"2026-09-23","retail_net":-4149.0,"foreign_net":-6.0,"institution_net":4155.0},{"date":"2026-09-22","retail_net":6212.0,"foreign_net":-5934.0,"institution_net":-278.0},{"date":"2026-09-21","retail_net":-3494.0,"foreign_net":3509.0,"institution_net":-15.0},{"date":"2026-09-18","retail_net":8786.0,"foreign_net":-1667.0,"institution_net":-7119.0},{"date":"2026-09-17","retail_net":14224.0,"foreign_net":-14077.0,"institution_net":-147.0},{"date":"2026-09-16","retail_net":8281.0,"foreign_net":-7235.0,"institution_net":-1046.0},{"date":"2026-09-15","retail_net":14699.0,"foreign_net":-16273.0,"institution_net":1574.0},{"date":"2026-09-14","retail_net":4363.0,"foreign_net":-3683.0,"institution_net":-680.0},{"date":"2026-09-11","retail_net":1741.0,"foreign_net":-2489.0,"institution_net":748.0},{"date":"2026-09-10","retail_net":-2243.0,"foreign_net":-3590.0,"institution_net":5833.0},{"date":"2026-09-09","retail_net":-1185.0,"foreign_net":1427.0,"institution_net":-242.0},{"date":"2026-09-08","retail_net":11195.0,"foreign_net":-8620.0,"institution_net":-2575.0},{"date":"2026-09-07","retail_net":5647.0,"foreign_net":-6080.0,"institution_net":433.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":2968.0,"foreign_net":-1323.0,"institution_net":-1645.0},"d3":{"retail_net":14645.0,"foreign_net":-12334.0,"institution_net":-2311.0},"d7":{"retail_net":17541.0,"foreign_net":-27206.0,"institution_net":9665.0},"d14":{"retail_net":67221.0,"foreign_net":-69331.0,"institution_net":2110.0},"d30":{"retail_net":129518.0,"foreign_net":-139373.0,"institution_net":9855.0}},"analysis":"최근 5일 외국인 순매수 -2.79만, 기관 순매수 -2659.00. 30일 누적: 외국인 -13.94만, 기관 9855.00.","foreign_flow":-27923.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-2659.0},"insider_trades":[],"price_analysis":{"current":3215.0,"low_30d":2970.0,"support":3053.5,"high_30d":3805.0,"change_1d":5.9,"change_7d":2.5,"change_30d":-1.1,"resistance":3721.5,"position_in_range":29.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.44,"per":19.57,"quarter":"2024-Q2"},{"pbr":0.43,"per":11.96,"quarter":"2024-Q3"},{"pbr":0.42,"per":8.65,"quarter":"2024-Q4"},{"pbr":0.43,"per":13.54,"quarter":"2025-Q1"},{"pbr":0.46,"per":13.71,"quarter":"2025-Q2"},{"pbr":0.45,"per":6.44,"quarter":"2025-Q3"},{"pbr":0.45,"per":8.99,"quarter":"2025-Q4"},{"pbr":0.4,"per":4.58,"quarter":"2026-Q1"},{"pbr":0.33,"per":1.52,"quarter":"2026-Q2"},{"pbr":0.36,"per":1.71,"quarter":"현재"}],"timeline":[{"close":2880.5928,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2784.1345,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2828.9609,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2746.2966,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2964.5398,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3015.8132,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3102.4646,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2897.5847,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2853.6819,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.42,"pbr_5y_low":0.33,"per_5y_avg":9.88,"per_5y_low":1.52,"current_pbr":0.36,"current_per":1.71,"pbr_5y_high":0.46,"per_5y_high":19.57,"pbr_5y_median":0.43,"per_5y_median":8.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.8%"},"momentum":{"grade":"C","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 1.67x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 16.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":10.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":16.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.58,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.52,"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":12.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.74,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":42.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.44,"per":19.57,"close":2880.5928,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.43,"per":11.96,"close":2784.1345,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.42,"per":8.65,"close":2828.9609,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.43,"per":13.54,"close":2746.2966,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":13.71,"close":2964.5398,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.45,"per":6.44,"close":3015.8132,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.45,"per":8.99,"close":3102.4646,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.4,"per":4.58,"close":2897.5847,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.33,"per":1.52,"close":2853.6819,"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":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"16.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1418.0,"pbr":null,"per":null,"roa":0.1074908093248661,"roe":0.1629013429258579,"revenue":77315958072.0,"market_cap":null,"net_income":91729618569.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12413178736092892,"total_assets":853371736106.0,"total_equity":563099216504.0,"profit_margin":1.1864254269937051,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2200217248.0,"operating_margin":0.028457478932758764},{"eps":137.25,"pbr":0.47,"per":9.81,"roa":0.011599086621354865,"roe":0.018611215265264977,"revenue":73744224563.0,"market_cap":196200000000.0,"net_income":8770337691.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12897586576253875,"total_assets":756123130838.0,"total_equity":471239387971.0,"profit_margin":0.11892914655991078,"dividend_yield":6.28,"fiscal_quarter":"Q1","operating_income":2268974810.0,"operating_margin":0.03076816962203739},{"eps":81.26,"pbr":null,"per":null,"roa":0.007423601900350716,"roe":0.011559673284547614,"revenue":65056703364.0,"market_cap":null,"net_income":5192309273.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10697271245150454,"total_assets":699432612726.0,"total_equity":449174396645.0,"profit_margin":0.07981205632182761,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-723877506.0,"operating_margin":-0.01112687038489822},{"eps":239.35,"pbr":null,"per":null,"roa":0.02228920825349725,"roe":0.03488005307517934,"revenue":67727097740.0,"market_cap":null,"net_income":15294533844.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12381936849254985,"total_assets":686185604713.0,"total_equity":438489408575.0,"profit_margin":0.22582591539231073,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1201537652.0,"operating_margin":0.017740870229116065},{"eps":174.26,"pbr":null,"per":null,"roa":0.016668923277210514,"roe":0.026111960540084835,"revenue":76410782606.0,"market_cap":null,"net_income":11135303576.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13461718776051768,"total_assets":668027765850.0,"total_equity":426444562020.0,"profit_margin":0.14572947948220102,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3085409367.0,"operating_margin":0.04037924049161256},{"eps":-149.66,"pbr":null,"per":null,"roa":-0.014233096926094167,"roe":-0.022739776237681267,"revenue":70621324100.0,"market_cap":null,"net_income":-9563489281.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13121537041529358,"total_assets":671919072192.0,"total_equity":420562154220.0,"profit_margin":-0.1354192859292481,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2221045886.0,"operating_margin":0.03145007424181105},{"eps":204.1,"pbr":null,"per":null,"roa":0.01955175302748817,"roe":0.029566583655047295,"revenue":85469250501.0,"market_cap":null,"net_income":13041937218.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10835122744982593,"total_assets":667046949686.0,"total_equity":441103962844.0,"profit_margin":0.15259215614447688,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-538470851.0,"operating_margin":-0.006300170503936967},{"eps":-12.42,"pbr":null,"per":null,"roa":-0.0012341432875678196,"roe":-0.001866369755605293,"revenue":64267156624.0,"market_cap":null,"net_income":-793643098.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1113459795470039,"total_assets":643072085709.0,"total_equity":425233582797.0,"profit_margin":-0.012349124182407363,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8315498.0,"operating_margin":0.00012938954260339333},{"eps":160.88,"pbr":null,"per":null,"roa":0.015611688220521353,"roe":0.02392403347079539,"revenue":71135839381.0,"market_cap":null,"net_income":10279955520.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1518881292189528,"total_assets":658478146296.0,"total_equity":429691570719.0,"profit_margin":0.14451162184143315,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3339369757.0,"operating_margin":0.04694356299241093},{"eps":-25.56,"pbr":null,"per":null,"roa":-0.002513882369137011,"roe":-0.0038718674710895096,"revenue":65973920186.0,"market_cap":null,"net_income":-1633363616.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13888916434200993,"total_assets":649737488139.0,"total_equity":421854215878.0,"profit_margin":-0.024757716555194306,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2105132862.0,"operating_margin":0.03190856108087874},{"eps":109.85,"pbr":null,"per":null,"roa":0.010915049028538069,"roe":0.01644750814272079,"revenue":73953955736.0,"market_cap":null,"net_income":7019259696.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0980245077474756,"total_assets":643080913118.0,"total_equity":426767364095.0,"profit_margin":0.09491391807433905,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1713776100.0,"operating_margin":-0.02317355553119861},{"eps":-98.0,"pbr":null,"per":null,"roa":-0.00821523264569319,"roe":-0.012259654411337037,"revenue":65867499920.0,"market_cap":null,"net_income":-5169001959.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1364665400070949,"total_assets":629197270720.0,"total_equity":421627052898.0,"profit_margin":-0.07847575762368483,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1270372737.0,"operating_margin":0.01928679149114424}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":147.17,"per":19.57,"date":"2024-06","close":2880.59,"source":"reported"},{"eps":147.17,"per":18.86,"date":"2024-07","close":2775.37,"source":"reported"},{"eps":147.17,"per":18.92,"date":"2024-08","close":2784.13,"source":"reported"},{"eps":232.75,"per":11.96,"date":"2024-09","close":2784.13,"source":"reported"},{"eps":232.75,"per":11.98,"date":"2024-10","close":2788.52,"source":"reported"},{"eps":232.75,"per":11.87,"date":"2024-11","close":2762.21,"source":"reported"},{"eps":327.0,"per":8.65,"date":"2024-12","close":2828.96,"source":"reported"},{"eps":327.0,"per":8.78,"date":"2025-01","close":2870.29,"source":"reported"},{"eps":327.0,"per":8.58,"date":"2025-02","close":2806.0,"source":"reported"},{"eps":202.9,"per":13.54,"date":"2025-03","close":2746.3,"source":"reported"},{"eps":202.9,"per":13.81,"date":"2025-04","close":2801.41,"source":"reported"},{"eps":202.9,"per":14.3,"date":"2025-05","close":2902.44,"source":"reported"},{"eps":216.28,"per":13.71,"date":"2025-06","close":2964.54,"source":"reported"},{"eps":216.28,"per":14.14,"date":"2025-07","close":3057.76,"source":"reported"},{"eps":216.28,"per":13.84,"date":"2025-08","close":2992.51,"source":"reported"},{"eps":468.05,"per":6.44,"date":"2025-09","close":3015.81,"source":"reported"},{"eps":468.05,"per":6.46,"date":"2025-10","close":3025.14,"source":"reported"},{"eps":468.05,"per":6.65,"date":"2025-11","close":3113.7,"source":"reported"},{"eps":345.21,"per":8.99,"date":"2025-12","close":3102.46,"source":"reported"},{"eps":345.21,"per":8.31,"date":"2026-01","close":2868.32,"source":"reported"},{"eps":345.21,"per":8.86,"date":"2026-02","close":3058.56,"source":"reported"},{"eps":632.12,"per":4.58,"date":"2026-03","close":2897.58,"source":"reported"},{"eps":632.12,"per":4.79,"date":"2026-04","close":3029.29,"source":"reported"},{"eps":632.12,"per":4.52,"date":"2026-05","close":2858.56,"source":"reported"},{"eps":1875.86,"per":1.52,"date":"2026-06","close":2853.68,"source":"reported"},{"eps":1875.86,"per":1.55,"date":"2026-07","close":2900.0,"source":"reported"},{"eps":1875.86,"per":1.69,"date":"2026-08","close":3165.0,"source":"reported"},{"eps":1875.86,"per":1.65,"date":"2026-09","close":3100.0,"source":"reported"},{"eps":1875.86,"per":1.59,"date":"2026-10","close":2990.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.31,"std":5.33,"count":29,"current":1.59,"lower_1sd":3.98,"upper_1sd":14.65},"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":"진양홀딩스","phase":"above-fold","symbol_resolved":true}