{"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":"2026-10-23T09:52:13.908838+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-16.3,"direction":"higher_better","percentile":32},{"name":"영업이익 성장률","unit":"%","value":-15.5,"direction":"higher_better","percentile":33}],"summary":"매출 -16.3%","percentile":32},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.2,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.1,"direction":"higher_better","percentile":20}],"summary":"RSI 28","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.58,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":111.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.3,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.6x, 순차입금비율 0.2x","percentile":80}},"signals":[],"summary":"화신정공(126640)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1065.40억. 현재가 3,040원, 전일 대비 +0.2%, 30일 -31.1%. PER 4.8배 / ROE 5.9%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 15.79만, 기관 순매도 17.00.","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":4.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.77%","value_pct":4.77},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.77},"catalysts":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-248.56813040518955,"grade":"D","trend":"하락","atr_14":230.71428571428572,"rsi_14":28.176795580110493,"sma_20":3601.75,"sma_60":4023.0,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-248.57)가 시그널선(-202.23)을 하회합니다(데드크로스). 현재가가 SMA20(3602)과 SMA60(4023) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2999~4204 (현재 위치 3%).","bb_lower":2999.2446058332753,"bb_upper":4204.255394166725,"macd_signal":-202.23372524172004},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":1211,"high":1224,"low":1196,"close":1224,"volume":15429,"rsi_14":40.87,"sma_20":1359.0,"sma_60":1342.92,"sma_120":1407.33},{"date":"2024-10-24","open":1223,"high":1232,"low":1215,"close":1226,"volume":32178,"rsi_14":41.88,"sma_20":1360.35,"sma_60":1342.17,"sma_120":1406.33},{"date":"2024-10-25","open":1224,"high":1230,"low":1187,"close":1187,"volume":23972,"rsi_14":31.21,"sma_20":1358.65,"sma_60":1340.73,"sma_120":1404.91},{"date":"2024-10-28","open":1193,"high":1217,"low":1193,"close":1215,"volume":17676,"rsi_14":42.55,"sma_20":1357.65,"sma_60":1340.1,"sma_120":1403.77},{"date":"2024-10-29","open":1221,"high":1228,"low":1192,"close":1216,"volume":22328,"rsi_14":40.98,"sma_20":1356.2,"sma_60":1339.48,"sma_120":1402.68},{"date":"2024-10-30","open":1215,"high":1223,"low":1206,"close":1216,"volume":8769,"rsi_14":37.93,"sma_20":1354.5,"sma_60":1338.85,"sma_120":1401.68},{"date":"2024-10-31","open":1216,"high":1220,"low":1202,"close":1216,"volume":11520,"rsi_14":45.52,"sma_20":1353.0,"sma_60":1338.38,"sma_120":1400.46},{"date":"2024-11-01","open":1207,"high":1215,"low":1204,"close":1212,"volume":9968,"rsi_14":40.29,"sma_20":1351.3,"sma_60":1337.85,"sma_120":1399.25},{"date":"2024-11-04","open":1233,"high":1234,"low":1211,"close":1231,"volume":71942,"rsi_14":48.12,"sma_20":1350.8,"sma_60":1337.62,"sma_120":1398.15},{"date":"2024-11-05","open":1221,"high":1234,"low":1220,"close":1230,"volume":29848,"rsi_14":48.73,"sma_20":1350.2,"sma_60":1337.83,"sma_120":1397.01},{"date":"2024-11-06","open":1228,"high":1230,"low":1202,"close":1202,"volume":23858,"rsi_14":41.85,"sma_20":1347.75,"sma_60":1339.28,"sma_120":1395.61},{"date":"2024-11-07","open":1202,"high":1211,"low":1192,"close":1204,"volume":33148,"rsi_14":43.72,"sma_20":1345.0,"sma_60":1340.65,"sma_120":1394.3},{"date":"2024-11-08","open":1197,"high":1204,"low":1195,"close":1198,"volume":28976,"rsi_14":43.24,"sma_20":1343.35,"sma_60":1341.33,"sma_120":1392.94},{"date":"2024-11-11","open":1198,"high":1203,"low":1171,"close":1186,"volume":62301,"rsi_14":44.44,"sma_20":1340.55,"sma_60":1341.82,"sma_120":1391.4},{"date":"2024-11-12","open":1186,"high":1186,"low":1163,"close":1179,"volume":29695,"rsi_14":34.94,"sma_20":1337.35,"sma_60":1341.68,"sma_120":1389.75},{"date":"2024-11-13","open":1166,"high":1177,"low":1138,"close":1163,"volume":46433,"rsi_14":30.94,"sma_20":1333.5,"sma_60":1341.05,"sma_120":1387.89},{"date":"2024-11-14","open":1160,"high":1174,"low":1151,"close":1151,"volume":43122,"rsi_14":36.84,"sma_20":1329.2,"sma_60":1340.45,"sma_120":1385.92},{"date":"2024-11-15","open":1088,"high":1124,"low":1075,"close":1075,"volume":606017,"rsi_14":12.2,"sma_20":1320.9,"sma_60":1338.13,"sma_120":1383.24},{"date":"2024-11-18","open":1075,"high":1088,"low":1074,"close":1082,"volume":41134,"rsi_14":15.09,"sma_20":1313.25,"sma_60":1335.95,"sma_120":1380.62},{"date":"2024-11-19","open":1087,"high":1088,"low":1082,"close":1083,"volume":33768,"rsi_14":15.49,"sma_20":1306.55,"sma_60":1334.0,"sma_120":1378.06},{"date":"2024-11-20","open":1082,"high":1096,"low":1075,"close":1081,"volume":33885,"rsi_14":15.35,"sma_20":1298.65,"sma_60":1331.37,"sma_120":1375.62},{"date":"2024-11-21","open":1087,"high":1087,"low":1075,"close":1087,"volume":17788,"rsi_14":18.35,"sma_20":1291.0,"sma_60":1328.87,"sma_120":1373.26},{"date":"2024-11-22","open":1087,"high":1099,"low":1079,"close":1083,"volume":16786,"rsi_14":9.41,"sma_20":1285.25,"sma_60":1326.25,"sma_120":1370.86},{"date":"2024-11-25","open":1083,"high":1095,"low":1081,"close":1091,"volume":42057,"rsi_14":13.4,"sma_20":1278.4,"sma_60":1323.78,"sma_120":1368.66},{"date":"2024-11-26","open":1091,"high":1095,"low":1084,"close":1093,"volume":15471,"rsi_14":16.67,"sma_20":1271.6,"sma_60":1321.48,"sma_120":1366.44},{"date":"2024-11-27","open":1095,"high":1095,"low":1085,"close":1094,"volume":11716,"rsi_14":15.73,"sma_20":1264.85,"sma_60":1319.12,"sma_120":1364.23},{"date":"2024-11-28","open":1095,"high":1101,"low":1079,"close":1087,"volume":31486,"rsi_14":15.73,"sma_20":1257.75,"sma_60":1316.53,"sma_120":1361.98},{"date":"2024-11-29","open":1079,"high":1098,"low":1074,"close":1076,"volume":21576,"rsi_14":15.82,"sma_20":1250.25,"sma_60":1313.75,"sma_120":1359.69},{"date":"2024-12-02","open":1071,"high":1076,"low":1068,"close":1069,"volume":19471,"rsi_14":15.82,"sma_20":1241.3,"sma_60":1310.77,"sma_120":1357.31},{"date":"2024-12-03","open":1069,"high":1069,"low":1047,"close":1067,"volume":29392,"rsi_14":17.28,"sma_20":1232.35,"sma_60":1307.73,"sma_120":1354.92},{"date":"2024-12-04","open":1062,"high":1067,"low":1051,"close":1053,"volume":17613,"rsi_14":17.07,"sma_20":1224.15,"sma_60":1304.42,"sma_120":1352.39},{"date":"2024-12-05","open":1056,"high":1061,"low":1044,"close":1052,"volume":23595,"rsi_14":34.57,"sma_20":1215.75,"sma_60":1301.33,"sma_120":1349.78},{"date":"2024-12-06","open":1052,"high":1065,"low":1036,"close":1058,"volume":60869,"rsi_14":33.75,"sma_20":1208.05,"sma_60":1298.47,"sma_120":1347.15},{"date":"2024-12-09","open":998,"high":1057,"low":953,"close":988,"volume":101801,"rsi_14":16.56,"sma_20":1197.1,"sma_60":1294.53,"sma_120":1343.88},{"date":"2024-12-10","open":988,"high":1059,"low":981,"close":1059,"volume":41061,"rsi_14":44.87,"sma_20":1190.5,"sma_60":1292.0,"sma_120":1341.21},{"date":"2024-12-11","open":1065,"high":1079,"low":1056,"close":1079,"volume":60418,"rsi_14":48.19,"sma_20":1185.85,"sma_60":1289.87,"sma_120":1338.53},{"date":"2024-12-12","open":1082,"high":1084,"low":1068,"close":1080,"volume":61631,"rsi_14":49.39,"sma_20":1181.95,"sma_60":1288.05,"sma_120":1335.87},{"date":"2024-12-13","open":1069,"high":1145,"low":1061,"close":1113,"volume":179346,"rsi_14":54.41,"sma_20":1184.05,"sma_60":1286.65,"sma_120":1333.59},{"date":"2024-12-16","open":1124,"high":1212,"low":1124,"close":1153,"volume":448538,"rsi_14":60.63,"sma_20":1188.0,"sma_60":1286.0,"sma_120":1331.71},{"date":"2024-12-17","open":1150,"high":1150,"low":1079,"close":1084,"volume":139722,"rsi_14":48.59,"sma_20":1188.05,"sma_60":1284.07,"sma_120":1329.35},{"date":"2024-12-18","open":1093,"high":1134,"low":1079,"close":1124,"volume":80983,"rsi_14":54.67,"sma_20":1190.4,"sma_60":1282.68,"sma_120":1327.43},{"date":"2024-12-19","open":1085,"high":1133,"low":1084,"close":1124,"volume":56018,"rsi_14":56.35,"sma_20":1192.45,"sma_60":1281.27,"sma_120":1325.37},{"date":"2024-12-20","open":1114,"high":1114,"low":1080,"close":1085,"volume":52828,"rsi_14":51.99,"sma_20":1192.6,"sma_60":1278.83,"sma_120":1322.96},{"date":"2024-12-23","open":1073,"high":1180,"low":1073,"close":1170,"volume":212286,"rsi_14":60.41,"sma_20":1196.95,"sma_60":1277.67,"sma_120":1321.46},{"date":"2024-12-24","open":1159,"high":1191,"low":1152,"close":1174,"volume":116762,"rsi_14":62.59,"sma_20":1201.45,"sma_60":1276.42,"sma_120":1320.0},{"date":"2024-12-26","open":1174,"high":1183,"low":1135,"close":1156,"volume":34641,"rsi_14":60.44,"sma_20":1204.9,"sma_60":1274.75,"sma_120":1318.37},{"date":"2024-12-27","open":1203,"high":1203,"low":1133,"close":1151,"volume":22968,"rsi_14":54.33,"sma_20":1205.9,"sma_60":1272.22,"sma_120":1316.53},{"date":"2024-12-30","open":1137,"high":1160,"low":1117,"close":1160,"volume":42297,"rsi_14":63.16,"sma_20":1208.0,"sma_60":1269.85,"sma_120":1314.88},{"date":"2025-01-02","open":1181,"high":1235,"low":1166,"close":1189,"volume":104629,"rsi_14":59.5,"sma_20":1212.05,"sma_60":1268.05,"sma_120":1313.47},{"date":"2025-01-03","open":1208,"high":1232,"low":1190,"close":1217,"volume":46030,"rsi_14":60.08,"sma_20":1217.65,"sma_60":1266.73,"sma_120":1312.3},{"date":"2025-01-06","open":1399,"high":1444,"low":1259,"close":1293,"volume":2808864,"rsi_14":65.67,"sma_20":1228.1,"sma_60":1266.67,"sma_120":1311.81},{"date":"2025-01-07","open":1295,"high":1424,"low":1286,"close":1369,"volume":1600279,"rsi_14":68.13,"sma_20":1242.6,"sma_60":1267.78,"sma_120":1311.9},{"date":"2025-01-08","open":1416,"high":1428,"low":1369,"close":1415,"volume":950203,"rsi_14":68.34,"sma_20":1259.2,"sma_60":1270.2,"sma_120":1312.3},{"date":"2025-01-09","open":1442,"high":1446,"low":1386,"close":1386,"volume":726537,"rsi_14":73.95,"sma_20":1278.2,"sma_60":1271.95,"sma_120":1312.43},{"date":"2025-01-10","open":1370,"high":1456,"low":1342,"close":1407,"volume":944145,"rsi_14":72.91,"sma_20":1294.35,"sma_60":1274.07,"sma_120":1312.7},{"date":"2025-01-13","open":1410,"high":1604,"low":1410,"close":1524,"volume":4299436,"rsi_14":77.86,"sma_20":1315.6,"sma_60":1278.32,"sma_120":1314.12},{"date":"2025-01-14","open":1501,"high":1523,"low":1444,"close":1457,"volume":819672,"rsi_14":74.75,"sma_20":1333.25,"sma_60":1281.47,"sma_120":1314.86},{"date":"2025-01-15","open":1464,"high":1510,"low":1401,"close":1458,"volume":962748,"rsi_14":70.94,"sma_20":1349.15,"sma_60":1284.7,"sma_120":1315.72},{"date":"2025-01-16","open":1457,"high":1586,"low":1421,"close":1556,"volume":1730570,"rsi_14":75.0,"sma_20":1368.0,"sma_60":1289.75,"sma_120":1317.54},{"date":"2025-01-17","open":1737,"high":1747,"low":1586,"close":1652,"volume":5152041,"rsi_14":80.1,"sma_20":1395.75,"sma_60":1296.78,"sma_120":1320.27},{"date":"2025-01-20","open":1805,"high":1868,"low":1652,"close":1713,"volume":3673751,"rsi_14":87.34,"sma_20":1424.55,"sma_60":1304.53,"sma_120":1323.72},{"date":"2025-01-21","open":1680,"high":1686,"low":1575,"close":1593,"volume":1436343,"rsi_14":75.08,"sma_20":1446.95,"sma_60":1310.13,"sma_120":1326.15},{"date":"2025-01-22","open":1577,"high":1604,"low":1562,"close":1590,"volume":716770,"rsi_14":73.96,"sma_20":1471.35,"sma_60":1316.4,"sma_120":1328.57},{"date":"2025-01-23","open":1602,"high":1803,"low":1555,"close":1760,"volume":7528890,"rsi_14":77.75,"sma_20":1500.1,"sma_60":1325.15,"sma_120":1332.62},{"date":"2025-01-24","open":1671,"high":1683,"low":1545,"close":1566,"volume":2057336,"rsi_14":62.42,"sma_20":1518.3,"sma_60":1330.45,"sma_120":1334.97},{"date":"2025-01-31","open":1551,"high":1557,"low":1453,"close":1453,"volume":863239,"rsi_14":53.74,"sma_20":1531.55,"sma_60":1333.77,"sma_120":1336.31},{"date":"2025-02-03","open":1405,"high":1429,"low":1331,"close":1338,"volume":621895,"rsi_14":46.82,"sma_20":1541.5,"sma_60":1335.05,"sma_120":1336.72},{"date":"2025-02-04","open":1338,"high":1377,"low":1332,"close":1354,"volume":332371,"rsi_14":48.65,"sma_20":1551.8,"sma_60":1336.68,"sma_120":1337.27},{"date":"2025-02-05","open":1354,"high":1424,"low":1353,"close":1394,"volume":302023,"rsi_14":49.45,"sma_20":1562.65,"sma_60":1338.67,"sma_120":1338.14},{"date":"2025-02-06","open":1394,"high":1463,"low":1359,"close":1383,"volume":323619,"rsi_14":43.59,"sma_20":1571.45,"sma_60":1340.48,"sma_120":1339.16},{"date":"2025-02-07","open":1408,"high":1411,"low":1356,"close":1360,"volume":229813,"rsi_14":45.41,"sma_20":1575.0,"sma_60":1342.42,"sma_120":1340.85},{"date":"2025-02-10","open":1373,"high":1439,"low":1359,"close":1364,"volume":336477,"rsi_14":45.56,"sma_20":1574.75,"sma_60":1344.37,"sma_120":1342.51},{"date":"2025-02-11","open":1364,"high":1392,"low":1340,"close":1377,"volume":203333,"rsi_14":40.83,"sma_20":1572.75,"sma_60":1346.67,"sma_120":1344.0},{"date":"2025-02-12","open":1383,"high":1398,"low":1354,"close":1373,"volume":177508,"rsi_14":34.29,"sma_20":1572.05,"sma_60":1349.12,"sma_120":1345.47},{"date":"2025-02-13","open":1360,"high":1380,"low":1309,"close":1309,"volume":566046,"rsi_14":27.28,"sma_20":1566.85,"sma_60":1350.57,"sma_120":1346.12},{"date":"2025-02-14","open":1316,"high":1320,"low":1287,"close":1287,"volume":264535,"rsi_14":30.67,"sma_20":1554.3,"sma_60":1351.92,"sma_120":1346.48},{"date":"2025-02-17","open":1280,"high":1319,"low":1272,"close":1284,"volume":320367,"rsi_14":30.63,"sma_20":1545.1,"sma_60":1353.43,"sma_120":1346.94},{"date":"2025-02-18","open":1302,"high":1302,"low":1247,"close":1266,"volume":244766,"rsi_14":11.36,"sma_20":1534.9,"sma_60":1356.03,"sma_120":1347.08},{"date":"2025-02-19","open":1274,"high":1303,"low":1230,"close":1301,"volume":366954,"rsi_14":22.4,"sma_20":1521.35,"sma_60":1359.12,"sma_120":1347.53},{"date":"2025-02-20","open":1304,"high":1423,"low":1296,"close":1403,"volume":1085118,"rsi_14":44.58,"sma_20":1508.15,"sma_60":1363.98,"sma_120":1348.99},{"date":"2025-02-21","open":1395,"high":1395,"low":1333,"close":1355,"volume":366032,"rsi_14":52.11,"sma_20":1489.2,"sma_60":1368.05,"sma_120":1349.71},{"date":"2025-02-24","open":1327,"high":1395,"low":1315,"close":1383,"volume":276946,"rsi_14":53.42,"sma_20":1478.05,"sma_60":1372.48,"sma_120":1350.67},{"date":"2025-02-25","open":1387,"high":1422,"low":1359,"close":1377,"volume":312981,"rsi_14":47.76,"sma_20":1466.75,"sma_60":1376.9,"sma_120":1351.58},{"date":"2025-02-26","open":1378,"high":1427,"low":1373,"close":1380,"volume":355728,"rsi_14":49.62,"sma_20":1446.6,"sma_60":1381.22,"sma_120":1352.5},{"date":"2025-02-27","open":1404,"high":1404,"low":1355,"close":1381,"volume":243300,"rsi_14":52.97,"sma_20":1436.8,"sma_60":1385.52,"sma_120":1353.5},{"date":"2025-02-28","open":1381,"high":1382,"low":1326,"close":1336,"volume":218179,"rsi_14":46.38,"sma_20":1430.55,"sma_60":1389.0,"sma_120":1354.06},{"date":"2025-03-04","open":1331,"high":1354,"low":1307,"close":1346,"volume":138714,"rsi_14":45.99,"sma_20":1430.95,"sma_60":1392.78,"sma_120":1354.66},{"date":"2025-03-05","open":1346,"high":1377,"low":1332,"close":1376,"volume":161158,"rsi_14":50.34,"sma_20":1432.1,"sma_60":1397.3,"sma_120":1355.53},{"date":"2025-03-06","open":1376,"high":1397,"low":1341,"close":1342,"volume":102872,"rsi_14":54.3,"sma_20":1429.35,"sma_60":1401.35,"sma_120":1356.06},{"date":"2025-03-07","open":1359,"high":1373,"low":1310,"close":1310,"volume":171040,"rsi_14":52.87,"sma_20":1425.5,"sma_60":1404.87,"sma_120":1356.3},{"date":"2025-03-10","open":1310,"high":1369,"low":1288,"close":1356,"volume":210995,"rsi_14":58.32,"sma_20":1425.3,"sma_60":1409.47,"sma_120":1356.94},{"date":"2025-03-11","open":1354,"high":1363,"low":1323,"close":1327,"volume":133096,"rsi_14":56.84,"sma_20":1423.35,"sma_60":1413.57,"sma_120":1357.45},{"date":"2025-03-12","open":1327,"high":1359,"low":1293,"close":1297,"volume":267448,"rsi_14":49.57,"sma_20":1419.1,"sma_60":1417.02,"sma_120":1357.74},{"date":"2025-03-13","open":1298,"high":1312,"low":1289,"close":1291,"volume":118646,"rsi_14":33.97,"sma_20":1414.75,"sma_60":1421.67,"sma_120":1358.1},{"date":"2025-03-14","open":1306,"high":1312,"low":1285,"close":1302,"volume":61310,"rsi_14":41.52,"sma_20":1414.4,"sma_60":1425.2,"sma_120":1358.6},{"date":"2025-03-17","open":1321,"high":1331,"low":1285,"close":1321,"volume":141012,"rsi_14":39.88,"sma_20":1416.2,"sma_60":1428.7,"sma_120":1359.28},{"date":"2025-03-18","open":1335,"high":1335,"low":1314,"close":1314,"volume":46056,"rsi_14":39.63,"sma_20":1417.8,"sma_60":1432.05,"sma_120":1360.05},{"date":"2025-03-19","open":1314,"high":1323,"low":1283,"close":1283,"volume":114243,"rsi_14":35.41,"sma_20":1418.7,"sma_60":1434.25,"sma_120":1360.45},{"date":"2025-03-20","open":1276,"high":1311,"low":1244,"close":1265,"volume":143365,"rsi_14":33.42,"sma_20":1416.8,"sma_60":1435.38,"sma_120":1360.69},{"date":"2025-03-21","open":1264,"high":1273,"low":1239,"close":1266,"volume":75030,"rsi_14":38.58,"sma_20":1409.55,"sma_60":1437.82,"sma_120":1360.94},{"date":"2025-03-24","open":1261,"high":1306,"low":1250,"close":1283,"volume":89064,"rsi_14":39.88,"sma_20":1405.7,"sma_60":1439.82,"sma_120":1361.25},{"date":"2025-03-25","open":1329,"high":1339,"low":1296,"close":1311,"volume":216736,"rsi_14":39.51,"sma_20":1401.9,"sma_60":1442.3,"sma_120":1361.78},{"date":"2025-03-26","open":1329,"high":1338,"low":1277,"close":1295,"volume":114854,"rsi_14":41.94,"sma_20":1397.55,"sma_60":1445.22,"sma_120":1362.03},{"date":"2025-03-27","open":1284,"high":1312,"low":1274,"close":1296,"volume":127743,"rsi_14":47.29,"sma_20":1393.1,"sma_60":1446.6,"sma_120":1362.13},{"date":"2025-03-28","open":1294,"high":1331,"low":1246,"close":1272,"volume":115230,"rsi_14":32.41,"sma_20":1387.35,"sma_60":1447.48,"sma_120":1361.95},{"date":"2025-03-31","open":1260,"high":1260,"low":1183,"close":1199,"volume":363400,"rsi_14":27.33,"sma_20":1380.1,"sma_60":1447.4,"sma_120":1361.08},{"date":"2025-04-01","open":1192,"high":1369,"low":1190,"close":1352,"volume":931524,"rsi_14":56.74,"sma_20":1380.4,"sma_60":1450.95,"sma_120":1361.58},{"date":"2025-04-02","open":1350,"high":1352,"low":1282,"close":1300,"volume":206073,"rsi_14":50.94,"sma_20":1376.35,"sma_60":1453.42,"sma_120":1361.63},{"date":"2025-04-03","open":1285,"high":1339,"low":1265,"close":1284,"volume":486002,"rsi_14":47.93,"sma_20":1373.25,"sma_60":1455.08,"sma_120":1361.57},{"date":"2025-04-04","open":1256,"high":1529,"low":1218,"close":1490,"volume":2533850,"rsi_14":63.1,"sma_20":1382.8,"sma_60":1459.92,"sma_120":1363.33},{"date":"2025-04-07","open":1595,"high":1595,"low":1455,"close":1494,"volume":1963673,"rsi_14":64.06,"sma_20":1390.1,"sma_60":1463.47,"sma_120":1365.07},{"date":"2025-04-08","open":1520,"high":1835,"low":1502,"close":1718,"volume":6749527,"rsi_14":76.1,"sma_20":1410.8,"sma_60":1469.63,"sma_120":1368.71},{"date":"2025-04-09","open":1751,"high":1771,"low":1420,"close":1460,"volume":2347488,"rsi_14":59.1,"sma_20":1419.45,"sma_60":1470.43,"sma_120":1370.32},{"date":"2025-04-10","open":1510,"high":1544,"low":1460,"close":1485,"volume":1206183,"rsi_14":59.98,"sma_20":1429.7,"sma_60":1472.17,"sma_120":1372.06},{"date":"2025-04-11","open":1505,"high":1510,"low":1368,"close":1438,"volume":990575,"rsi_14":56.92,"sma_20":1436.9,"sma_60":1472.72,"sma_120":1373.39},{"date":"2025-04-14","open":1438,"high":1438,"low":1359,"close":1425,"volume":983999,"rsi_14":55.14,"sma_20":1442.4,"sma_60":1470.97,"sma_120":1374.64},{"date":"2025-04-15","open":1436,"high":1491,"low":1362,"close":1397,"volume":990341,"rsi_14":54.54,"sma_20":1446.8,"sma_60":1469.9,"sma_120":1375.68},{"date":"2025-04-16","open":1407,"high":1421,"low":1354,"close":1355,"volume":506657,"rsi_14":52.55,"sma_20":1450.65,"sma_60":1468.08,"sma_120":1376.39},{"date":"2025-04-17","open":1355,"high":1357,"low":1322,"close":1357,"volume":711233,"rsi_14":53.72,"sma_20":1455.55,"sma_60":1464.57,"sma_120":1377.16},{"date":"2025-04-18","open":1399,"high":1404,"low":1322,"close":1356,"volume":964138,"rsi_14":57.37,"sma_20":1460.35,"sma_60":1459.35,"sma_120":1378.07},{"date":"2025-04-21","open":1356,"high":1373,"low":1324,"close":1336,"volume":565945,"rsi_14":49.19,"sma_20":1463.2,"sma_60":1452.7,"sma_120":1378.62},{"date":"2025-04-22","open":1345,"high":1345,"low":1309,"close":1317,"volume":334620,"rsi_14":50.94,"sma_20":1463.5,"sma_60":1447.82,"sma_120":1378.97},{"date":"2025-04-23","open":1317,"high":1322,"low":1286,"close":1296,"volume":391006,"rsi_14":50.67,"sma_20":1463.55,"sma_60":1442.62,"sma_120":1379.51},{"date":"2025-04-24","open":1296,"high":1310,"low":1274,"close":1293,"volume":329050,"rsi_14":36.01,"sma_20":1463.4,"sma_60":1434.37,"sma_120":1379.76},{"date":"2025-04-25","open":1280,"high":1293,"low":1246,"close":1248,"volume":602154,"rsi_14":33.5,"sma_20":1462.1,"sma_60":1428.75,"sma_120":1379.6},{"date":"2025-04-28","open":1248,"high":1249,"low":1196,"close":1225,"volume":418377,"rsi_14":4.84,"sma_20":1463.5,"sma_60":1424.72,"sma_120":1379.24},{"date":"2025-04-29","open":1223,"high":1290,"low":1215,"close":1241,"volume":501174,"rsi_14":13.98,"sma_20":1457.65,"sma_60":1423.0,"sma_120":1379.03},{"date":"2025-04-30","open":1243,"high":1254,"low":1206,"close":1213,"volume":383491,"rsi_14":5.83,"sma_20":1453.05,"sma_60":1420.5,"sma_120":1378.59},{"date":"2025-05-02","open":1218,"high":1218,"low":1152,"close":1158,"volume":549828,"rsi_14":5.67,"sma_20":1446.4,"sma_60":1416.33,"sma_120":1377.5},{"date":"2025-05-07","open":1188,"high":1306,"low":1184,"close":1207,"volume":1505542,"rsi_14":19.03,"sma_20":1431.4,"sma_60":1413.23,"sma_120":1376.86},{"date":"2025-05-08","open":1227,"high":1263,"low":1184,"close":1212,"volume":698471,"rsi_14":21.84,"sma_20":1416.45,"sma_60":1410.62,"sma_120":1376.52},{"date":"2025-05-09","open":1212,"high":1238,"low":1177,"close":1225,"volume":812998,"rsi_14":28.3,"sma_20":1390.35,"sma_60":1408.17,"sma_120":1376.27},{"date":"2025-05-12","open":1407,"high":1586,"low":1351,"close":1518,"volume":9273655,"rsi_14":63.58,"sma_20":1393.4,"sma_60":1410.65,"sma_120":1378.66},{"date":"2025-05-13","open":1518,"high":1518,"low":1284,"close":1325,"volume":2805020,"rsi_14":48.01,"sma_20":1384.95,"sma_60":1409.8,"sma_120":1379.46},{"date":"2025-05-14","open":1317,"high":1320,"low":1280,"close":1296,"volume":492244,"rsi_14":47.44,"sma_20":1377.4,"sma_60":1409.57,"sma_120":1380.07},{"date":"2025-05-15","open":1296,"high":1317,"low":1264,"close":1284,"volume":519337,"rsi_14":47.89,"sma_20":1369.9,"sma_60":1409.5,"sma_120":1380.71},{"date":"2025-05-16","open":1301,"high":1303,"low":1275,"close":1292,"volume":270452,"rsi_14":49.76,"sma_20":1364.35,"sma_60":1409.65,"sma_120":1381.54},{"date":"2025-05-19","open":1322,"high":1328,"low":1235,"close":1242,"volume":447978,"rsi_14":46.89,"sma_20":1358.35,"sma_60":1409.23,"sma_120":1382.63},{"date":"2025-05-20","open":1230,"high":1311,"low":1230,"close":1293,"volume":592468,"rsi_14":52.75,"sma_20":1354.95,"sma_60":1409.1,"sma_120":1384.11},{"date":"2025-05-21","open":1275,"high":1304,"low":1260,"close":1263,"volume":266920,"rsi_14":52.27,"sma_20":1350.0,"sma_60":1406.63,"sma_120":1385.31},{"date":"2025-05-22","open":1278,"high":1278,"low":1244,"close":1252,"volume":212623,"rsi_14":50.63,"sma_20":1345.5,"sma_60":1404.8,"sma_120":1386.42},{"date":"2025-05-23","open":1252,"high":1269,"low":1226,"close":1255,"volume":296208,"rsi_14":52.64,"sma_20":1342.25,"sma_60":1402.55,"sma_120":1387.52},{"date":"2025-05-26","open":1257,"high":1263,"low":1230,"close":1241,"volume":177502,"rsi_14":55.45,"sma_20":1339.35,"sma_60":1400.15,"sma_120":1388.53},{"date":"2025-05-27","open":1241,"high":1247,"low":1219,"close":1224,"volume":197571,"rsi_14":51.16,"sma_20":1335.7,"sma_60":1397.4,"sma_120":1389.31},{"date":"2025-05-28","open":1226,"high":1240,"low":1218,"close":1225,"volume":169406,"rsi_14":50.91,"sma_20":1334.5,"sma_60":1394.65,"sma_120":1390.08},{"date":"2025-05-29","open":1226,"high":1235,"low":1217,"close":1231,"volume":180443,"rsi_14":50.39,"sma_20":1334.8,"sma_60":1392.8,"sma_120":1390.9},{"date":"2025-05-30","open":1231,"high":1231,"low":1215,"close":1220,"volume":196819,"rsi_14":15.98,"sma_20":1333.7,"sma_60":1390.58,"sma_120":1391.68},{"date":"2025-06-02","open":1222,"high":1244,"low":1221,"close":1224,"volume":160691,"rsi_14":29.66,"sma_20":1334.3,"sma_60":1387.9,"sma_120":1392.6},{"date":"2025-06-04","open":1199,"high":1213,"low":1181,"close":1205,"volume":511202,"rsi_14":30.95,"sma_20":1336.8,"sma_60":1385.48,"sma_120":1393.42},{"date":"2025-06-05","open":1208,"high":1237,"low":1206,"close":1226,"volume":133215,"rsi_14":38.31,"sma_20":1337.8,"sma_60":1384.0,"sma_120":1394.43},{"date":"2025-06-09","open":1226,"high":1254,"low":1225,"close":1248,"volume":240960,"rsi_14":41.45,"sma_20":1339.7,"sma_60":1382.08,"sma_120":1395.78},{"date":"2025-06-10","open":1268,"high":1268,"low":1237,"close":1251,"volume":114100,"rsi_14":52.0,"sma_20":1341.05,"sma_60":1380.73,"sma_120":1397.15},{"date":"2025-06-11","open":1251,"high":1255,"low":1246,"close":1251,"volume":103652,"rsi_14":36.84,"sma_20":1326.9,"sma_60":1379.92,"sma_120":1398.47},{"date":"2025-06-12","open":1251,"high":1262,"low":1244,"close":1255,"volume":142338,"rsi_14":47.22,"sma_20":1323.2,"sma_60":1379.28,"sma_120":1400.47},{"date":"2025-06-13","open":1255,"high":1257,"low":1218,"close":1227,"volume":220839,"rsi_14":41.98,"sma_20":1319.55,"sma_60":1377.95,"sma_120":1401.58},{"date":"2025-06-16","open":1227,"high":1263,"low":1217,"close":1250,"volume":130101,"rsi_14":48.35,"sma_20":1317.75,"sma_60":1376.68,"sma_120":1402.69},{"date":"2025-06-17","open":1253,"high":1253,"low":1225,"close":1238,"volume":125629,"rsi_14":49.16,"sma_20":1314.9,"sma_60":1375.35,"sma_120":1403.7},{"date":"2025-06-18","open":1238,"high":1246,"low":1225,"close":1226,"volume":163824,"rsi_14":50.57,"sma_20":1314.05,"sma_60":1374.35,"sma_120":1404.3},{"date":"2025-06-19","open":1233,"high":1241,"low":1229,"close":1233,"volume":70033,"rsi_14":52.22,"sma_20":1310.85,"sma_60":1373.78,"sma_120":1404.58},{"date":"2025-06-20","open":1233,"high":1241,"low":1218,"close":1234,"volume":159906,"rsi_14":50.86,"sma_20":1309.3,"sma_60":1373.22,"sma_120":1405.52},{"date":"2025-06-23","open":1234,"high":1234,"low":1189,"close":1196,"volume":293877,"rsi_14":43.63,"sma_20":1306.35,"sma_60":1371.68,"sma_120":1405.75},{"date":"2025-06-24","open":1201,"high":1231,"low":1201,"close":1214,"volume":114873,"rsi_14":47.49,"sma_20":1304.15,"sma_60":1369.97,"sma_120":1406.13},{"date":"2025-06-25","open":1215,"high":1227,"low":1209,"close":1225,"volume":278320,"rsi_14":54.98,"sma_20":1303.3,"sma_60":1368.73,"sma_120":1406.97},{"date":"2025-06-26","open":1227,"high":1229,"low":1206,"close":1222,"volume":135757,"rsi_14":48.96,"sma_20":1303.2,"sma_60":1367.43,"sma_120":1407.02},{"date":"2025-06-27","open":1222,"high":1222,"low":1197,"close":1206,"volume":297660,"rsi_14":38.17,"sma_20":1302.2,"sma_60":1366.27,"sma_120":1406.88},{"date":"2025-06-30","open":1206,"high":1219,"low":1205,"close":1211,"volume":69258,"rsi_14":38.83,"sma_20":1301.15,"sma_60":1366.48,"sma_120":1406.94},{"date":"2025-07-01","open":1210,"high":1218,"low":1208,"close":1217,"volume":94142,"rsi_14":40.72,"sma_20":1300.95,"sma_60":1364.1,"sma_120":1407.53},{"date":"2025-07-02","open":1223,"high":1223,"low":1203,"close":1219,"volume":101527,"rsi_14":40.1,"sma_20":1300.7,"sma_60":1362.68,"sma_120":1408.05},{"date":"2025-07-03","open":1218,"high":1239,"low":1216,"close":1239,"volume":137499,"rsi_14":53.55,"sma_20":1302.5,"sma_60":1361.9,"sma_120":1408.49},{"date":"2025-07-04","open":1239,"high":1240,"low":1220,"close":1224,"volume":217023,"rsi_14":42.29,"sma_20":1302.4,"sma_60":1357.2,"sma_120":1408.56},{"date":"2025-07-07","open":1229,"high":1233,"low":1212,"close":1226,"volume":108933,"rsi_14":46.06,"sma_20":1301.25,"sma_60":1352.47,"sma_120":1407.97},{"date":"2025-07-08","open":1226,"high":1233,"low":1219,"close":1230,"volume":78336,"rsi_14":51.28,"sma_20":1300.15,"sma_60":1343.85,"sma_120":1406.74},{"date":"2025-07-09","open":1230,"high":1236,"low":1225,"close":1232,"volume":89117,"rsi_14":49.67,"sma_20":1299.15,"sma_60":1339.82,"sma_120":1405.12},{"date":"2025-07-10","open":1230,"high":1238,"low":1225,"close":1236,"volume":111902,"rsi_14":50.97,"sma_20":1298.15,"sma_60":1335.43,"sma_120":1403.8},{"date":"2025-07-11","open":1236,"high":1247,"low":1233,"close":1242,"volume":102919,"rsi_14":70.25,"sma_20":1298.95,"sma_60":1331.97,"sma_120":1402.34},{"date":"2025-07-14","open":1242,"high":1246,"low":1233,"close":1246,"volume":135577,"rsi_14":66.04,"sma_20":1298.75,"sma_60":1328.8,"sma_120":1399.88},{"date":"2025-07-15","open":1245,"high":1246,"low":1225,"close":1246,"volume":105849,"rsi_14":61.7,"sma_20":1299.15,"sma_60":1326.13,"sma_120":1398.02},{"date":"2025-07-16","open":1246,"high":1246,"low":1222,"close":1234,"volume":60830,"rsi_14":55.77,"sma_20":1299.55,"sma_60":1323.98,"sma_120":1396.03},{"date":"2025-07-17","open":1234,"high":1241,"low":1223,"close":1239,"volume":37798,"rsi_14":68.82,"sma_20":1299.9,"sma_60":1321.9,"sma_120":1393.23},{"date":"2025-07-18","open":1238,"high":1240,"low":1219,"close":1236,"volume":63564,"rsi_14":64.84,"sma_20":1300.05,"sma_60":1319.78,"sma_120":1389.57},{"date":"2025-07-21","open":1236,"high":1238,"low":1229,"close":1235,"volume":29762,"rsi_14":61.63,"sma_20":1302.15,"sma_60":1318.0,"sma_120":1385.35},{"date":"2025-07-22","open":1235,"high":1250,"low":1231,"close":1235,"volume":138715,"rsi_14":60.24,"sma_20":1303.3,"sma_60":1316.57,"sma_120":1382.19},{"date":"2025-07-23","open":1237,"high":1250,"low":1230,"close":1245,"volume":133575,"rsi_14":54.17,"sma_20":1304.35,"sma_60":1315.67,"sma_120":1379.14},{"date":"2025-07-24","open":1250,"high":1251,"low":1229,"close":1230,"volume":98990,"rsi_14":54.17,"sma_20":1304.75,"sma_60":1314.55,"sma_120":1374.46},{"date":"2025-07-25","open":1230,"high":1235,"low":1223,"close":1227,"volume":94939,"rsi_14":50.68,"sma_20":1305.85,"sma_60":1314.18,"sma_120":1371.47},{"date":"2025-07-28","open":1228,"high":1230,"low":1200,"close":1215,"volume":124703,"rsi_14":40.24,"sma_20":1306.05,"sma_60":1314.0,"sma_120":1369.36},{"date":"2025-07-29","open":1215,"high":1218,"low":1192,"close":1217,"volume":64330,"rsi_14":40.24,"sma_20":1306.05,"sma_60":1313.57,"sma_120":1368.28},{"date":"2025-07-30","open":1225,"high":1236,"low":1210,"close":1232,"volume":84888,"rsi_14":47.31,"sma_20":1306.7,"sma_60":1313.9,"sma_120":1367.2},{"date":"2025-07-31","open":1232,"high":1236,"low":1215,"close":1218,"volume":63343,"rsi_14":37.62,"sma_20":1305.6,"sma_60":1314.97,"sma_120":1365.65},{"date":"2025-08-01","open":1218,"high":1218,"low":1179,"close":1183,"volume":133521,"rsi_14":25.19,"sma_20":1303.4,"sma_60":1314.53,"sma_120":1363.88},{"date":"2025-08-04","open":1181,"high":1192,"low":1177,"close":1180,"volume":125237,"rsi_14":24.64,"sma_20":1300.95,"sma_60":1313.97,"sma_120":1362.29},{"date":"2025-08-05","open":1180,"high":1203,"low":1177,"close":1184,"volume":152419,"rsi_14":30.0,"sma_20":1298.55,"sma_60":1313.25,"sma_120":1360.71},{"date":"2025-08-06","open":1184,"high":1196,"low":1179,"close":1194,"volume":51925,"rsi_14":32.09,"sma_20":1296.55,"sma_60":1307.53,"sma_120":1359.09},{"date":"2025-08-07","open":1194,"high":1198,"low":1190,"close":1196,"volume":61321,"rsi_14":33.83,"sma_20":1294.4,"sma_60":1305.25,"sma_120":1357.53},{"date":"2025-08-08","open":1199,"high":1204,"low":1193,"close":1201,"volume":59499,"rsi_14":36.96,"sma_20":1292.25,"sma_60":1303.58,"sma_120":1356.58},{"date":"2025-08-11","open":1203,"high":1209,"low":1198,"close":1209,"volume":60039,"rsi_14":40.41,"sma_20":1290.3,"sma_60":1302.27,"sma_120":1355.88},{"date":"2025-08-12","open":1209,"high":1214,"low":1194,"close":1208,"volume":43989,"rsi_14":35.77,"sma_20":1288.3,"sma_60":1300.78,"sma_120":1355.22},{"date":"2025-08-13","open":1201,"high":1206,"low":1188,"close":1195,"volume":72576,"rsi_14":36.3,"sma_20":1286.25,"sma_60":1299.95,"sma_120":1354.59},{"date":"2025-08-14","open":1195,"high":1274,"low":1190,"close":1207,"volume":482942,"rsi_14":42.76,"sma_20":1284.55,"sma_60":1298.43,"sma_120":1353.77},{"date":"2025-08-18","open":1211,"high":1248,"low":1207,"close":1232,"volume":335213,"rsi_14":55.7,"sma_20":1284.3,"sma_60":1297.88,"sma_120":1352.26},{"date":"2025-08-19","open":1232,"high":1246,"low":1225,"close":1237,"volume":115119,"rsi_14":56.79,"sma_20":1284.4,"sma_60":1297.63,"sma_120":1351.22},{"date":"2025-08-20","open":1237,"high":1251,"low":1230,"close":1237,"volume":225146,"rsi_14":52.05,"sma_20":1284.5,"sma_60":1297.32,"sma_120":1349.93},{"date":"2025-08-21","open":1238,"high":1259,"low":1232,"close":1248,"volume":216752,"rsi_14":60.84,"sma_20":1284.65,"sma_60":1297.43,"sma_120":1348.79},{"date":"2025-08-22","open":1244,"high":1258,"low":1234,"close":1240,"volume":126070,"rsi_14":76.99,"sma_20":1285.2,"sma_60":1297.72,"sma_120":1347.56},{"date":"2025-08-25","open":1240,"high":1253,"low":1234,"close":1239,"volume":93910,"rsi_14":78.38,"sma_20":1285.85,"sma_60":1297.97,"sma_120":1346.31},{"date":"2025-08-26","open":1238,"high":1248,"low":1225,"close":1235,"volume":111584,"rsi_14":73.87,"sma_20":1286.9,"sma_60":1298.03,"sma_120":1345.42},{"date":"2025-08-27","open":1237,"high":1240,"low":1225,"close":1236,"volume":159124,"rsi_14":71.84,"sma_20":1287.95,"sma_60":1298.32,"sma_120":1344.45},{"date":"2025-08-28","open":1236,"high":1255,"low":1230,"close":1237,"volume":105764,"rsi_14":71.57,"sma_20":1288.25,"sma_60":1298.55,"sma_120":1343.22},{"date":"2025-08-29","open":1243,"high":1247,"low":1231,"close":1236,"volume":50779,"rsi_14":69.07,"sma_20":1289.2,"sma_60":1299.1,"sma_120":1342.29},{"date":"2025-09-01","open":1237,"high":1240,"low":1227,"close":1235,"volume":98539,"rsi_14":65.56,"sma_20":1292.0,"sma_60":1299.27,"sma_120":1341.63},{"date":"2025-09-02","open":1235,"high":1243,"low":1228,"close":1237,"volume":69632,"rsi_14":67.03,"sma_20":1295.05,"sma_60":1299.08,"sma_120":1340.58},{"date":"2025-09-03","open":1232,"high":1239,"low":1230,"close":1237,"volume":45689,"rsi_14":79.22,"sma_20":1297.85,"sma_60":1298.85,"sma_120":1339.79},{"date":"2025-09-04","open":1239,"high":1242,"low":1234,"close":1238,"volume":43870,"rsi_14":75.38,"sma_20":1300.2,"sma_60":1298.63,"sma_120":1339.28},{"date":"2025-09-05","open":1238,"high":1246,"low":1235,"close":1241,"volume":81125,"rsi_14":61.9,"sma_20":1302.6,"sma_60":1298.38,"sma_120":1338.83},{"date":"2025-09-08","open":1241,"high":1241,"low":1226,"close":1235,"volume":80349,"rsi_14":47.62,"sma_20":1304.4,"sma_60":1298.53,"sma_120":1338.24},{"date":"2025-09-09","open":1235,"high":1245,"low":1170,"close":1243,"volume":157379,"rsi_14":56.0,"sma_20":1306.2,"sma_60":1298.42,"sma_120":1337.55},{"date":"2025-09-10","open":1243,"high":1255,"low":1241,"close":1252,"volume":124616,"rsi_14":55.1,"sma_20":1308.55,"sma_60":1298.67,"sma_120":1337.01},{"date":"2025-09-11","open":1252,"high":1260,"low":1246,"close":1248,"volume":103525,"rsi_14":58.7,"sma_20":1311.35,"sma_60":1299.05,"sma_120":1336.7},{"date":"2025-09-12","open":1252,"high":1252,"low":1237,"close":1246,"volume":71877,"rsi_14":57.45,"sma_20":1313.4,"sma_60":1299.28,"sma_120":1336.53},{"date":"2025-09-15","open":1246,"high":1246,"low":1223,"close":1232,"volume":146957,"rsi_14":47.37,"sma_20":1313.4,"sma_60":1299.25,"sma_120":1336.23},{"date":"2025-09-16","open":1233,"high":1233,"low":1218,"close":1228,"volume":60444,"rsi_14":42.37,"sma_20":1312.9,"sma_60":1299.82,"sma_120":1335.75},{"date":"2025-09-17","open":1230,"high":1231,"low":1217,"close":1231,"volume":74833,"rsi_14":44.26,"sma_20":1312.55,"sma_60":1300.12,"sma_120":1335.04},{"date":"2025-09-18","open":1230,"high":1231,"low":1217,"close":1230,"volume":52289,"rsi_14":45.0,"sma_20":1311.65,"sma_60":1300.22,"sma_120":1334.47},{"date":"2025-09-19","open":1304,"high":1304,"low":1285,"close":1295,"volume":59565,"rsi_14":39.71,"sma_20":1310.7,"sma_60":1300.22,"sma_120":1333.83},{"date":"2025-09-22","open":1222,"high":1222,"low":1200,"close":1206,"volume":89399,"rsi_14":30.12,"sma_20":1308.95,"sma_60":1300.22,"sma_120":1333.24},{"date":"2025-09-23","open":1205,"high":1212,"low":1202,"close":1211,"volume":42492,"rsi_14":34.09,"sma_20":1307.7,"sma_60":1300.22,"sma_120":1333.35},{"date":"2025-09-24","open":1213,"high":1214,"low":1199,"close":1200,"volume":55677,"rsi_14":29.29,"sma_20":1305.75,"sma_60":1299.92,"sma_120":1332.01},{"date":"2025-09-25","open":1200,"high":1201,"low":1190,"close":1195,"volume":28911,"rsi_14":25.74,"sma_20":1303.5,"sma_60":1299.48,"sma_120":1331.08},{"date":"2025-09-26","open":1195,"high":1210,"low":1184,"close":1190,"volume":76758,"rsi_14":26.0,"sma_20":1301.05,"sma_60":1298.62,"sma_120":1330.26},{"date":"2025-09-29","open":1190,"high":1203,"low":1188,"close":1198,"volume":38254,"rsi_14":26.0,"sma_20":1299.05,"sma_60":1298.15,"sma_120":1327.67},{"date":"2025-09-30","open":1198,"high":1198,"low":1180,"close":1184,"volume":56403,"rsi_14":15.24,"sma_20":1296.2,"sma_60":1297.4,"sma_120":1324.93},{"date":"2025-10-01","open":1184,"high":1194,"low":1180,"close":1189,"volume":54872,"rsi_14":20.75,"sma_20":1293.65,"sma_60":1296.68,"sma_120":1320.27},{"date":"2025-10-02","open":1189,"high":1213,"low":1189,"close":1207,"volume":97309,"rsi_14":34.4,"sma_20":1292.1,"sma_60":1296.28,"sma_120":1318.05},{"date":"2025-10-10","open":1209,"high":1209,"low":1180,"close":1182,"volume":101800,"rsi_14":30.94,"sma_20":1288.95,"sma_60":1295.32,"sma_120":1315.38},{"date":"2025-10-13","open":1180,"high":1180,"low":1161,"close":1171,"volume":86104,"rsi_14":29.45,"sma_20":1285.55,"sma_60":1294.07,"sma_120":1313.02},{"date":"2025-10-14","open":1171,"high":1180,"low":1164,"close":1168,"volume":68874,"rsi_14":27.21,"sma_20":1281.55,"sma_60":1292.68,"sma_120":1310.74},{"date":"2025-10-15","open":1171,"high":1184,"low":1168,"close":1184,"volume":63652,"rsi_14":34.76,"sma_20":1277.9,"sma_60":1291.58,"sma_120":1308.86},{"date":"2025-10-16","open":1212,"high":1411,"low":1212,"close":1245,"volume":8764067,"rsi_14":55.45,"sma_20":1277.75,"sma_60":1291.78,"sma_120":1307.88},{"date":"2025-10-17","open":1241,"high":1255,"low":1223,"close":1230,"volume":607849,"rsi_14":55.71,"sma_20":1276.9,"sma_60":1291.62,"sma_120":1306.76},{"date":"2025-10-20","open":1242,"high":1250,"low":1218,"close":1220,"volume":330151,"rsi_14":52.23,"sma_20":1276.3,"sma_60":1291.33,"sma_120":1305.56},{"date":"2025-10-21","open":1225,"high":1265,"low":1221,"close":1238,"volume":538062,"rsi_14":58.87,"sma_20":1276.85,"sma_60":1291.38,"sma_120":1304.69},{"date":"2025-10-22","open":1251,"high":1253,"low":1228,"close":1245,"volume":274605,"rsi_14":61.37,"sma_20":1277.6,"sma_60":1291.55,"sma_120":1304.06},{"date":"2025-10-23","open":1236,"high":1252,"low":1222,"close":1231,"volume":218654,"rsi_14":58.85,"sma_20":1277.6,"sma_60":1291.3,"sma_120":1303.48},{"date":"2025-10-24","open":1224,"high":1240,"low":1222,"close":1237,"volume":190658,"rsi_14":58.68,"sma_20":1278.4,"sma_60":1291.43,"sma_120":1302.99},{"date":"2025-10-27","open":1238,"high":1265,"low":1231,"close":1252,"volume":261644,"rsi_14":64.88,"sma_20":1280.8,"sma_60":1291.87,"sma_120":1303.03},{"date":"2025-10-28","open":1252,"high":1254,"low":1227,"close":1252,"volume":267617,"rsi_14":63.98,"sma_20":1282.95,"sma_60":1292.52,"sma_120":1303.26},{"date":"2025-10-29","open":1252,"high":1252,"low":1235,"close":1249,"volume":160330,"rsi_14":59.63,"sma_20":1285.55,"sma_60":1293.08,"sma_120":1303.33},{"date":"2025-10-30","open":1303,"high":1312,"low":1239,"close":1246,"volume":675884,"rsi_14":67.71,"sma_20":1288.25,"sma_60":1293.33,"sma_120":1303.62},{"date":"2025-10-31","open":1247,"high":1285,"low":1239,"close":1268,"volume":370220,"rsi_14":75.12,"sma_20":1292.4,"sma_60":1294.22,"sma_120":1304.59},{"date":"2025-11-03","open":1268,"high":1282,"low":1239,"close":1249,"volume":226725,"rsi_14":69.37,"sma_20":1295.1,"sma_60":1295.38,"sma_120":1304.96},{"date":"2025-11-04","open":1249,"high":1249,"low":1224,"close":1224,"volume":265951,"rsi_14":59.31,"sma_20":1297.25,"sma_60":1296.17,"sma_120":1305.07},{"date":"2025-11-05","open":1222,"high":1244,"low":1192,"close":1236,"volume":307134,"rsi_14":47.49,"sma_20":1299.75,"sma_60":1297.08,"sma_120":1305.17},{"date":"2025-11-06","open":1246,"high":1252,"low":1223,"close":1231,"volume":71780,"rsi_14":50.3,"sma_20":1300.9,"sma_60":1297.73,"sma_120":1302.63},{"date":"2025-11-07","open":1204,"high":1236,"low":1204,"close":1218,"volume":156027,"rsi_14":49.42,"sma_20":1302.85,"sma_60":1298.13,"sma_120":1301.69},{"date":"2025-11-10","open":1218,"high":1231,"low":1213,"close":1231,"volume":63927,"rsi_14":47.59,"sma_20":1306.0,"sma_60":1298.65,"sma_120":1301.12},{"date":"2025-11-11","open":1223,"high":1248,"low":1222,"close":1227,"volume":139881,"rsi_14":44.17,"sma_20":1309.15,"sma_60":1298.97,"sma_120":1300.62},{"date":"2025-11-12","open":1227,"high":1247,"low":1227,"close":1243,"volume":80378,"rsi_14":53.94,"sma_20":1312.3,"sma_60":1299.58,"sma_120":1300.18},{"date":"2025-11-13","open":1243,"high":1252,"low":1235,"close":1243,"volume":138457,"rsi_14":51.9,"sma_20":1312.2,"sma_60":1300.43,"sma_120":1300.19},{"date":"2025-11-14","open":1242,"high":1256,"low":1229,"close":1250,"volume":114582,"rsi_14":49.33,"sma_20":1313.25,"sma_60":1301.18,"sma_120":1299.81},{"date":"2025-11-17","open":1251,"high":1263,"low":1226,"close":1255,"volume":251705,"rsi_14":51.28,"sma_20":1315.1,"sma_60":1301.6,"sma_120":1299.74},{"date":"2025-11-18","open":1254,"high":1254,"low":1215,"close":1215,"volume":221391,"rsi_14":40.82,"sma_20":1313.85,"sma_60":1301.2,"sma_120":1299.42},{"date":"2025-11-19","open":1216,"high":1246,"low":1193,"close":1233,"volume":154793,"rsi_14":46.7,"sma_20":1313.2,"sma_60":1301.12,"sma_120":1299.22},{"date":"2025-11-20","open":1214,"high":1241,"low":1214,"close":1235,"volume":98467,"rsi_14":40.84,"sma_20":1313.45,"sma_60":1300.9,"sma_120":1299.17},{"date":"2025-11-21","open":1227,"high":1230,"low":1213,"close":1229,"volume":100467,"rsi_14":44.07,"sma_20":1313.0,"sma_60":1300.7,"sma_120":1299.21},{"date":"2025-11-24","open":1229,"high":1235,"low":1218,"close":1232,"volume":66474,"rsi_14":52.6,"sma_20":1311.95,"sma_60":1300.57,"sma_120":1299.27},{"date":"2025-11-25","open":1227,"high":1246,"low":1220,"close":1229,"volume":66009,"rsi_14":47.22,"sma_20":1310.75,"sma_60":1300.47,"sma_120":1299.25},{"date":"2025-11-26","open":1229,"high":1234,"low":1217,"close":1231,"volume":140105,"rsi_14":50.0,"sma_20":1309.8,"sma_60":1300.37,"sma_120":1299.34},{"date":"2025-11-27","open":1231,"high":1231,"low":1208,"close":1208,"volume":106594,"rsi_14":46.36,"sma_20":1307.8,"sma_60":1299.85,"sma_120":1299.2},{"date":"2025-11-28","open":1209,"high":1226,"low":1207,"close":1217,"volume":148636,"rsi_14":44.9,"sma_20":1305.05,"sma_60":1299.5,"sma_120":1299.3},{"date":"2025-12-01","open":1215,"high":1225,"low":1211,"close":1217,"volume":86967,"rsi_14":46.15,"sma_20":1303.35,"sma_60":1299.17,"sma_120":1299.22},{"date":"2025-12-02","open":1222,"high":1233,"low":1213,"close":1225,"volume":86285,"rsi_14":42.96,"sma_20":1303.4,"sma_60":1298.95,"sma_120":1299.02},{"date":"2025-12-03","open":1225,"high":1232,"low":1225,"close":1231,"volume":46936,"rsi_14":45.39,"sma_20":1303.1,"sma_60":1298.83,"sma_120":1298.84},{"date":"2025-12-04","open":1231,"high":1241,"low":1229,"close":1232,"volume":73076,"rsi_14":42.96,"sma_20":1303.15,"sma_60":1298.72,"sma_120":1298.67},{"date":"2025-12-05","open":1242,"high":1260,"low":1230,"close":1255,"volume":158943,"rsi_14":50.0,"sma_20":1305.1,"sma_60":1298.97,"sma_120":1298.67},{"date":"2025-12-08","open":1257,"high":1258,"low":1227,"close":1245,"volume":137245,"rsi_14":63.11,"sma_20":1305.85,"sma_60":1299.13,"sma_120":1298.83},{"date":"2025-12-09","open":1241,"high":1246,"low":1231,"close":1243,"volume":56101,"rsi_14":55.24,"sma_20":1306.7,"sma_60":1299.13,"sma_120":1298.78},{"date":"2025-12-10","open":1242,"high":1242,"low":1229,"close":1235,"volume":48928,"rsi_14":50.0,"sma_20":1306.3,"sma_60":1298.83,"sma_120":1298.75},{"date":"2025-12-11","open":1232,"high":1253,"low":1232,"close":1236,"volume":106764,"rsi_14":53.85,"sma_20":1305.95,"sma_60":1298.63,"sma_120":1298.84},{"date":"2025-12-12","open":1236,"high":1250,"low":1234,"close":1245,"volume":51212,"rsi_14":56.36,"sma_20":1305.7,"sma_60":1298.62,"sma_120":1298.95},{"date":"2025-12-15","open":1244,"high":1250,"low":1235,"close":1246,"volume":57217,"rsi_14":58.33,"sma_20":1305.2,"sma_60":1298.87,"sma_120":1299.06},{"date":"2025-12-16","open":1246,"high":1251,"low":1235,"close":1241,"volume":138455,"rsi_14":54.95,"sma_20":1306.6,"sma_60":1299.1,"sma_120":1299.46},{"date":"2025-12-17","open":1251,"high":1252,"low":1235,"close":1250,"volume":55781,"rsi_14":72.92,"sma_20":1307.5,"sma_60":1299.43,"sma_120":1299.78},{"date":"2025-12-18","open":1249,"high":1249,"low":1240,"close":1246,"volume":69447,"rsi_14":67.03,"sma_20":1308.05,"sma_60":1299.7,"sma_120":1299.96},{"date":"2025-12-19","open":1248,"high":1255,"low":1243,"close":1250,"volume":55180,"rsi_14":68.42,"sma_20":1309.15,"sma_60":1300.18,"sma_120":1300.2},{"date":"2025-12-22","open":1251,"high":1253,"low":1247,"close":1252,"volume":113529,"rsi_14":65.91,"sma_20":1310.2,"sma_60":1300.98,"sma_120":1300.6},{"date":"2025-12-23","open":1306,"high":1306,"low":1243,"close":1243,"volume":411028,"rsi_14":57.14,"sma_20":1310.95,"sma_60":1301.55,"sma_120":1300.88},{"date":"2025-12-24","open":1243,"high":1260,"low":1241,"close":1259,"volume":138795,"rsi_14":63.55,"sma_20":1312.45,"sma_60":1302.6,"sma_120":1301.26},{"date":"2025-12-26","open":1259,"high":1263,"low":1252,"close":1260,"volume":182141,"rsi_14":53.01,"sma_20":1315.2,"sma_60":1303.75,"sma_120":1301.62},{"date":"2025-12-29","open":1313,"high":1317,"low":1283,"close":1288,"volume":248898,"rsi_14":36.97,"sma_20":1315.15,"sma_60":1304.2,"sma_120":1301.41},{"date":"2025-12-30","open":1285,"high":1292,"low":1274,"close":1288,"volume":104746,"rsi_14":37.61,"sma_20":1315.1,"sma_60":1304.52,"sma_120":1301.33},{"date":"2026-01-02","open":1288,"high":1291,"low":1278,"close":1285,"volume":79655,"rsi_14":39.29,"sma_20":1314.45,"sma_60":1305.03,"sma_120":1301.22},{"date":"2026-01-05","open":1285,"high":1335,"low":1275,"close":1281,"volume":158541,"rsi_14":37.39,"sma_20":1313.3,"sma_60":1305.38,"sma_120":1301.03},{"date":"2026-01-06","open":1283,"high":1284,"low":1260,"close":1262,"volume":184680,"rsi_14":27.2,"sma_20":1311.15,"sma_60":1305.07,"sma_120":1300.67},{"date":"2026-01-07","open":1280,"high":1280,"low":1245,"close":1258,"volume":200994,"rsi_14":25.78,"sma_20":1307.55,"sma_60":1305.17,"sma_120":1300.24},{"date":"2026-01-08","open":1256,"high":1262,"low":1247,"close":1247,"volume":61258,"rsi_14":24.63,"sma_20":1303.95,"sma_60":1305.27,"sma_120":1299.67},{"date":"2026-01-09","open":1258,"high":1290,"low":1246,"close":1289,"volume":164922,"rsi_14":39.52,"sma_20":1302.55,"sma_60":1306.13,"sma_120":1299.41},{"date":"2026-01-12","open":1280,"high":1333,"low":1280,"close":1309,"volume":243917,"rsi_14":46.99,"sma_20":1302.55,"sma_60":1307.05,"sma_120":1299.32},{"date":"2026-01-13","open":1314,"high":1400,"low":1296,"close":1384,"volume":1552910,"rsi_14":61.81,"sma_20":1306.25,"sma_60":1308.13,"sma_120":1299.96},{"date":"2026-01-14","open":1379,"high":1403,"low":1346,"close":1400,"volume":519615,"rsi_14":63.81,"sma_20":1310.3,"sma_60":1309.75,"sma_120":1300.68},{"date":"2026-01-15","open":1400,"high":1400,"low":1359,"close":1372,"volume":261143,"rsi_14":59.58,"sma_20":1312.9,"sma_60":1311.07,"sma_120":1301.2},{"date":"2026-01-16","open":1382,"high":1609,"low":1359,"close":1397,"volume":9051420,"rsi_14":60.54,"sma_20":1320.65,"sma_60":1313.78,"sma_120":1301.93},{"date":"2026-01-19","open":1437,"high":1453,"low":1397,"close":1409,"volume":1481736,"rsi_14":73.36,"sma_20":1325.1,"sma_60":1315.53,"sma_120":1302.77},{"date":"2026-01-20","open":1412,"high":1415,"low":1351,"close":1400,"volume":766058,"rsi_14":70.9,"sma_20":1328.9,"sma_60":1317.02,"sma_120":1303.44},{"date":"2026-01-21","open":1380,"high":1409,"low":1367,"close":1400,"volume":431843,"rsi_14":71.7,"sma_20":1332.6,"sma_60":1318.25,"sma_120":1304.25},{"date":"2026-01-22","open":1426,"high":1440,"low":1373,"close":1388,"volume":554903,"rsi_14":69.6,"sma_20":1336.15,"sma_60":1319.28,"sma_120":1304.98},{"date":"2026-01-23","open":1388,"high":1391,"low":1361,"close":1387,"volume":247936,"rsi_14":74.51,"sma_20":1338.8,"sma_60":1320.35,"sma_120":1305.82},{"date":"2026-01-26","open":1380,"high":1389,"low":1357,"close":1387,"volume":235763,"rsi_14":75.7,"sma_20":1341.4,"sma_60":1321.47,"sma_120":1306.63},{"date":"2026-01-27","open":1369,"high":1383,"low":1355,"close":1373,"volume":236109,"rsi_14":74.8,"sma_20":1345.65,"sma_60":1321.95,"sma_120":1307.2},{"date":"2026-01-28","open":1375,"high":1398,"low":1361,"close":1374,"volume":225543,"rsi_14":69.95,"sma_20":1349.95,"sma_60":1322.8,"sma_120":1307.89},{"date":"2026-01-29","open":1380,"high":1388,"low":1348,"close":1380,"volume":301365,"rsi_14":67.84,"sma_20":1354.7,"sma_60":1324.18,"sma_120":1308.95},{"date":"2026-01-30","open":1379,"high":1387,"low":1338,"close":1346,"volume":450439,"rsi_14":37.97,"sma_20":1357.95,"sma_60":1324.78,"sma_120":1309.75},{"date":"2026-02-02","open":1340,"high":1725,"low":1313,"close":1638,"volume":39876829,"rsi_14":77.42,"sma_20":1376.75,"sma_60":1330.35,"sma_120":1312.94},{"date":"2026-02-03","open":1638,"high":1649,"low":1528,"close":1548,"volume":4560240,"rsi_14":67.74,"sma_20":1391.25,"sma_60":1334.63,"sma_120":1315.3},{"date":"2026-02-04","open":1540,"high":1548,"low":1505,"close":1518,"volume":1805802,"rsi_14":62.08,"sma_20":1404.8,"sma_60":1336.65,"sma_120":1317.39},{"date":"2026-02-05","open":1525,"high":1689,"low":1495,"close":1495,"volume":6305931,"rsi_14":59.35,"sma_20":1415.1,"sma_60":1339.83,"sma_120":1319.24},{"date":"2026-02-06","open":1480,"high":1485,"low":1430,"close":1455,"volume":1307146,"rsi_14":54.17,"sma_20":1422.4,"sma_60":1342.42,"sma_120":1320.69},{"date":"2026-02-09","open":1455,"high":1504,"low":1446,"close":1455,"volume":706180,"rsi_14":55.06,"sma_20":1425.95,"sma_60":1344.72,"sma_120":1322.15},{"date":"2026-02-10","open":1468,"high":1500,"low":1455,"close":1482,"volume":650570,"rsi_14":57.19,"sma_20":1430.05,"sma_60":1347.47,"sma_120":1323.95},{"date":"2026-02-11","open":1482,"high":1499,"low":1462,"close":1485,"volume":759956,"rsi_14":58.65,"sma_20":1435.7,"sma_60":1350.15,"sma_120":1325.67},{"date":"2026-02-12","open":1490,"high":1533,"low":1479,"close":1511,"volume":1250503,"rsi_14":60.58,"sma_20":1441.4,"sma_60":1353.17,"sma_120":1327.38},{"date":"2026-02-13","open":1507,"high":1507,"low":1468,"close":1476,"volume":411004,"rsi_14":57.17,"sma_20":1445.35,"sma_60":1356.32,"sma_120":1328.76},{"date":"2026-02-19","open":1480,"high":1510,"low":1463,"close":1502,"volume":535533,"rsi_14":60.19,"sma_20":1450.0,"sma_60":1359.58,"sma_120":1330.35},{"date":"2026-02-20","open":1503,"high":1536,"low":1494,"close":1519,"volume":735733,"rsi_14":61.17,"sma_20":1455.95,"sma_60":1363.08,"sma_120":1331.99},{"date":"2026-02-23","open":1537,"high":1547,"low":1508,"close":1522,"volume":669230,"rsi_14":60.99,"sma_20":1462.05,"sma_60":1366.75,"sma_120":1333.72},{"date":"2026-02-24","open":1524,"high":1525,"low":1500,"close":1519,"volume":479807,"rsi_14":64.07,"sma_20":1468.6,"sma_60":1370.32,"sma_120":1335.44},{"date":"2026-02-25","open":1523,"high":1645,"low":1523,"close":1561,"volume":4989199,"rsi_14":39.45,"sma_20":1477.3,"sma_60":1374.63,"sma_120":1337.55},{"date":"2026-02-26","open":1562,"high":1565,"low":1525,"close":1552,"volume":858658,"rsi_14":50.7,"sma_20":1485.6,"sma_60":1390.48,"sma_120":1350.83},{"date":"2026-02-27","open":1547,"high":1547,"low":1497,"close":1521,"volume":649566,"rsi_14":50.53,"sma_20":1492.95,"sma_60":1382.78,"sma_120":1341.32},{"date":"2026-03-03","open":1463,"high":1517,"low":1459,"close":1499,"volume":700566,"rsi_14":50.7,"sma_20":1499.2,"sma_60":1386.28,"sma_120":1342.89},{"date":"2026-03-04","open":1480,"high":1495,"low":1331,"close":1353,"volume":821009,"rsi_14":36.92,"sma_20":1497.85,"sma_60":1387.35,"sma_120":1343.26},{"date":"2026-03-05","open":1425,"high":1489,"low":1400,"close":1480,"volume":548513,"rsi_14":52.42,"sma_20":1504.55,"sma_60":1390.38,"sma_120":1344.67},{"date":"2026-03-06","open":1446,"high":1484,"low":1446,"close":1481,"volume":266432,"rsi_14":49.9,"sma_20":1496.7,"sma_60":1393.33,"sma_120":1346.08},{"date":"2026-03-09","open":1413,"high":1473,"low":1382,"close":1420,"volume":315391,"rsi_14":44.08,"sma_20":1490.3,"sma_60":1395.25,"sma_120":1346.98},{"date":"2026-03-10","open":1465,"high":1478,"low":1431,"close":1452,"volume":162086,"rsi_14":44.68,"sma_20":1487.0,"sma_60":1397.28,"sma_120":1348.12},{"date":"2026-03-11","open":1470,"high":1585,"low":1470,"close":1510,"volume":614221,"rsi_14":52.94,"sma_20":1487.75,"sma_60":1400.47,"sma_120":1349.8},{"date":"2026-03-12","open":1500,"high":1538,"low":1498,"close":1538,"volume":303177,"rsi_14":53.1,"sma_20":1491.9,"sma_60":1404.15,"sma_120":1351.64},{"date":"2026-03-13","open":1523,"high":1536,"low":1499,"close":1516,"volume":251606,"rsi_14":49.74,"sma_20":1494.95,"sma_60":1407.6,"sma_120":1353.22},{"date":"2026-03-16","open":1516,"high":1561,"low":1496,"close":1550,"volume":619170,"rsi_14":52.27,"sma_20":1498.35,"sma_60":1428.55,"sma_120":1366.89},{"date":"2026-03-17","open":1581,"high":1612,"low":1520,"close":1548,"volume":726201,"rsi_14":52.36,"sma_20":1501.5,"sma_60":1415.42,"sma_120":1357.02},{"date":"2026-03-18","open":1555,"high":1583,"low":1512,"close":1524,"volume":350978,"rsi_14":46.9,"sma_20":1502.15,"sma_60":1418.82,"sma_120":1358.84},{"date":"2026-03-19","open":1506,"high":1507,"low":1480,"close":1499,"volume":258608,"rsi_14":45.68,"sma_20":1503.3,"sma_60":1421.88,"sma_120":1360.49},{"date":"2026-03-20","open":1500,"high":1540,"low":1480,"close":1535,"volume":184813,"rsi_14":51.13,"sma_20":1504.95,"sma_60":1425.4,"sma_120":1362.42},{"date":"2026-03-23","open":1522,"high":1523,"low":1476,"close":1476,"volume":190492,"rsi_14":48.24,"sma_20":1502.8,"sma_60":1428.0,"sma_120":1363.85},{"date":"2026-03-24","open":1518,"high":1518,"low":1490,"close":1506,"volume":190959,"rsi_14":64.19,"sma_20":1502.0,"sma_60":1431.03,"sma_120":1365.61},{"date":"2026-03-25","open":1517,"high":1532,"low":1507,"close":1516,"volume":198419,"rsi_14":54.27,"sma_20":1501.85,"sma_60":1434.2,"sma_120":1367.59},{"date":"2026-03-26","open":1507,"high":1516,"low":1489,"close":1506,"volume":108576,"rsi_14":52.9,"sma_20":1499.1,"sma_60":1437.35,"sma_120":1369.45},{"date":"2026-03-27","open":1496,"high":1503,"low":1450,"close":1500,"volume":227272,"rsi_14":60.64,"sma_20":1496.5,"sma_60":1440.12,"sma_120":1371.36},{"date":"2026-03-30","open":1460,"high":1516,"low":1451,"close":1503,"volume":145413,"rsi_14":57.35,"sma_20":1495.6,"sma_60":1442.92,"sma_120":1373.33},{"date":"2026-03-31","open":1500,"high":1520,"low":1468,"close":1492,"volume":128279,"rsi_14":47.0,"sma_20":1495.25,"sma_60":1446.32,"sma_120":1375.26},{"date":"2026-04-01","open":1506,"high":1542,"low":1506,"close":1519,"volume":213499,"rsi_14":46.28,"sma_20":1503.4,"sma_60":1450.12,"sma_120":1377.32},{"date":"2026-04-02","open":1509,"high":1537,"low":1457,"close":1471,"volume":173734,"rsi_14":42.95,"sma_20":1502.95,"sma_60":1453.22,"sma_120":1379.12},{"date":"2026-04-03","open":1490,"high":1497,"low":1476,"close":1489,"volume":82682,"rsi_14":39.93,"sma_20":1503.35,"sma_60":1456.68,"sma_120":1381.03},{"date":"2026-04-06","open":1495,"high":1495,"low":1466,"close":1485,"volume":130522,"rsi_14":39.67,"sma_20":1506.6,"sma_60":1460.4,"sma_120":1382.73},{"date":"2026-04-07","open":1480,"high":1499,"low":1472,"close":1494,"volume":137923,"rsi_14":44.83,"sma_20":1508.7,"sma_60":1464.33,"sma_120":1384.75},{"date":"2026-04-08","open":1505,"high":1529,"low":1505,"close":1527,"volume":202855,"rsi_14":54.7,"sma_20":1509.55,"sma_60":1469.0,"sma_120":1387.13},{"date":"2026-04-09","open":1527,"high":1531,"low":1484,"close":1504,"volume":200217,"rsi_14":44.56,"sma_20":1507.85,"sma_60":1472.58,"sma_120":1389.36},{"date":"2026-04-10","open":1501,"high":1530,"low":1499,"close":1528,"volume":285145,"rsi_14":60.4,"sma_20":1508.45,"sma_60":1476.23,"sma_120":1391.64},{"date":"2026-04-13","open":1519,"high":1527,"low":1501,"close":1525,"volume":131802,"rsi_14":54.26,"sma_20":1507.2,"sma_60":1478.58,"sma_120":1393.36},{"date":"2026-04-14","open":1520,"high":1568,"low":1520,"close":1550,"volume":304428,"rsi_14":57.14,"sma_20":1507.3,"sma_60":1481.08,"sma_120":1395.42},{"date":"2026-04-15","open":1570,"high":1581,"low":1551,"close":1571,"volume":450700,"rsi_14":63.05,"sma_20":1509.65,"sma_60":1484.4,"sma_120":1397.73},{"date":"2026-04-16","open":1579,"high":1588,"low":1563,"close":1564,"volume":297556,"rsi_14":62.8,"sma_20":1512.9,"sma_60":1487.18,"sma_120":1399.83},{"date":"2026-04-17","open":1564,"high":1590,"low":1532,"close":1577,"volume":433340,"rsi_14":64.23,"sma_20":1515.0,"sma_60":1489.98,"sma_120":1401.98},{"date":"2026-04-20","open":1579,"high":1590,"low":1559,"close":1572,"volume":200721,"rsi_14":65.75,"sma_20":1519.8,"sma_60":1492.85,"sma_120":1404.22},{"date":"2026-04-21","open":1566,"high":1580,"low":1554,"close":1567,"volume":217181,"rsi_14":60.85,"sma_20":1522.85,"sma_60":1495.63,"sma_120":1406.35},{"date":"2026-04-22","open":1570,"high":1591,"low":1541,"close":1578,"volume":188054,"rsi_14":76.62,"sma_20":1525.95,"sma_60":1498.8,"sma_120":1408.45},{"date":"2026-04-23","open":1578,"high":1586,"low":1551,"close":1560,"volume":209113,"rsi_14":67.66,"sma_20":1528.65,"sma_60":1501.68,"sma_120":1410.4},{"date":"2026-04-24","open":1559,"high":1562,"low":1547,"close":1561,"volume":134068,"rsi_14":69.19,"sma_20":1531.7,"sma_60":1504.58,"sma_120":1412.38},{"date":"2026-04-27","open":1563,"high":1580,"low":1556,"close":1571,"volume":285887,"rsi_14":69.35,"sma_20":1535.1,"sma_60":1507.88,"sma_120":1414.47},{"date":"2026-04-28","open":1590,"high":1602,"low":1547,"close":1602,"volume":563895,"rsi_14":69.04,"sma_20":1540.6,"sma_60":1511.68,"sma_120":1416.62},{"date":"2026-04-29","open":1590,"high":1599,"low":1570,"close":1599,"volume":284862,"rsi_14":76.84,"sma_20":1544.75,"sma_60":1515.33,"sma_120":1427.03},{"date":"2026-04-30","open":1599,"high":1639,"low":1590,"close":1604,"volume":584689,"rsi_14":70.77,"sma_20":1564.65,"sma_60":1523.2,"sma_120":1512.73},{"date":"2026-05-04","open":1620,"high":1620,"low":1556,"close":1568,"volume":507788,"rsi_14":61.26,"sma_20":1555.35,"sma_60":1518.47,"sma_120":1423.63},{"date":"2026-05-06","open":1569,"high":1620,"low":1569,"close":1609,"volume":567189,"rsi_14":64.25,"sma_20":1561.55,"sma_60":1519.48,"sma_120":1426.17},{"date":"2026-05-07","open":1609,"high":1633,"low":1591,"close":1615,"volume":494872,"rsi_14":61.46,"sma_20":1567.6,"sma_60":1521.1,"sma_120":1428.88},{"date":"2026-05-08","open":1624,"high":1656,"low":1594,"close":1642,"volume":357489,"rsi_14":68.4,"sma_20":1573.35,"sma_60":1523.55,"sma_120":1431.69},{"date":"2026-05-11","open":1659,"high":1659,"low":1608,"close":1631,"volume":400680,"rsi_14":62.86,"sma_20":1579.7,"sma_60":1526.48,"sma_120":1434.45},{"date":"2026-05-12","open":1634,"high":1686,"low":1619,"close":1633,"volume":827017,"rsi_14":64.73,"sma_20":1584.95,"sma_60":1529.45,"sma_120":1437.08},{"date":"2026-05-13","open":1633,"high":1714,"low":1631,"close":1713,"volume":852832,"rsi_14":75.89,"sma_20":1594.35,"sma_60":1533.3,"sma_120":1440.38},{"date":"2026-05-14","open":1723,"high":1993,"low":1720,"close":1921,"volume":3594378,"rsi_14":85.8,"sma_20":1612.9,"sma_60":1540.57,"sma_120":1445.36},{"date":"2026-05-15","open":1911,"high":2045,"low":1820,"close":1893,"volume":2539631,"rsi_14":84.05,"sma_20":1629.0,"sma_60":1546.93,"sma_120":1450.05},{"date":"2026-05-18","open":1940,"high":1990,"low":1895,"close":1920,"volume":1212499,"rsi_14":84.85,"sma_20":1646.8,"sma_60":1554.33,"sma_120":1455.33},{"date":"2026-05-19","open":1930,"high":1940,"low":1840,"close":1868,"volume":632344,"rsi_14":76.66,"sma_20":1661.35,"sma_60":1560.43,"sma_120":1460.01},{"date":"2026-05-20","open":1875,"high":1890,"low":1698,"close":1819,"volume":729221,"rsi_14":68.87,"sma_20":1673.7,"sma_60":1565.43,"sma_120":1464.26},{"date":"2026-05-21","open":1822,"high":1920,"low":1790,"close":1825,"volume":353726,"rsi_14":69.55,"sma_20":1686.6,"sma_60":1570.48,"sma_120":1468.62},{"date":"2026-05-22","open":1869,"high":1869,"low":1772,"close":1839,"volume":336639,"rsi_14":70.02,"sma_20":1699.65,"sma_60":1575.82,"sma_120":1473.07},{"date":"2026-05-26","open":1845,"high":1894,"low":1795,"close":1839,"volume":515895,"rsi_14":74.59,"sma_20":1713.6,"sma_60":1580.45,"sma_120":1477.54},{"date":"2026-05-27","open":1839,"high":1963,"low":1800,"close":1963,"volume":817671,"rsi_14":77.92,"sma_20":1733.7,"sma_60":1587.3,"sma_120":1483.03},{"date":"2026-05-28","open":1975,"high":2280,"low":1973,"close":2140,"volume":4731807,"rsi_14":82.61,"sma_20":1762.15,"sma_60":1597.62,"sma_120":1490.2},{"date":"2026-05-29","open":2080,"high":2320,"low":2050,"close":2260,"volume":2197113,"rsi_14":84.41,"sma_20":1795.05,"sma_60":1610.3,"sma_120":1498.29},{"date":"2026-06-01","open":2260,"high":2260,"low":2025,"close":2045,"volume":1253413,"rsi_14":68.78,"sma_20":1817.35,"sma_60":1621.83,"sma_120":1504.59},{"date":"2026-06-02","open":2000,"high":2015,"low":1851,"close":1915,"volume":756950,"rsi_14":61.46,"sma_20":1832.9,"sma_60":1629.08,"sma_120":1509.73},{"date":"2026-06-04","open":1900,"high":2085,"low":1860,"close":2000,"volume":602384,"rsi_14":61.62,"sma_20":1854.5,"sma_60":1637.73,"sma_120":1515.53},{"date":"2026-06-05","open":1980,"high":2090,"low":1803,"close":2020,"volume":714568,"rsi_14":54.73,"sma_20":1875.05,"sma_60":1647.73,"sma_120":1521.49},{"date":"2026-06-08","open":2625,"high":2625,"low":2625,"close":2625,"volume":2316909,"rsi_14":72.54,"sma_20":1925.55,"sma_60":1667.28,"sma_120":1532.28},{"date":"2026-06-09","open":3410,"high":3410,"low":3255,"close":3410,"volume":6839435,"rsi_14":81.28,"sma_20":2013.95,"sma_60":1698.95,"sma_120":1549.71},{"date":"2026-06-10","open":3595,"high":4430,"low":3410,"close":4430,"volume":23769605,"rsi_14":88.24,"sma_20":2153.9,"sma_60":1747.15,"sma_120":1575.65},{"date":"2026-06-11","open":5750,"high":5750,"low":4475,"close":4610,"volume":42578604,"rsi_14":90.09,"sma_20":2302.75,"sma_60":1798.72,"sma_120":1603.16},{"date":"2026-06-12","open":4710,"high":5390,"low":4170,"close":4895,"volume":22110388,"rsi_14":90.82,"sma_20":2461.85,"sma_60":1854.47,"sma_120":1633.03},{"date":"2026-06-15","open":5050,"high":5740,"low":4650,"close":5260,"volume":14351636,"rsi_14":91.61,"sma_20":2628.8,"sma_60":1916.33,"sma_120":1665.88},{"date":"2026-06-16","open":6830,"high":6830,"low":5910,"close":6830,"volume":20077702,"rsi_14":93.93,"sma_20":2875.65,"sma_60":2004.77,"sma_120":1711.79},{"date":"2026-06-17","open":7370,"high":7880,"low":6250,"close":7060,"volume":17034590,"rsi_14":100.0,"sma_20":4624.0,"sma_60":2629.8,"sma_120":2034.96},{"date":"2026-06-18","open":6700,"high":6910,"low":5260,"close":5750,"volume":9510881,"rsi_14":76.08,"sma_20":3326.75,"sma_60":2167.7,"sma_120":1796.55},{"date":"2026-06-19","open":6090,"high":6530,"low":5230,"close":5680,"volume":16036482,"rsi_14":74.89,"sma_20":3519.8,"sma_60":2237.77,"sma_120":1832.88},{"date":"2026-06-22","open":5210,"high":5390,"low":4435,"close":4735,"volume":6779701,"rsi_14":67.7,"sma_20":3665.3,"sma_60":2291.58,"sma_120":1861.31},{"date":"2026-06-23","open":4790,"high":4875,"low":3950,"close":4400,"volume":4390170,"rsi_14":65.92,"sma_20":3793.35,"sma_60":2339.65,"sma_120":1886.92},{"date":"2026-06-24","open":4420,"high":4685,"low":4155,"close":4685,"volume":3516770,"rsi_14":66.77,"sma_20":3935.65,"sma_60":2392.63,"sma_120":1914.99},{"date":"2026-06-25","open":4585,"high":4665,"low":3890,"close":4200,"volume":3260230,"rsi_14":62.87,"sma_20":4047.5,"sma_60":2437.63,"sma_120":1938.88},{"date":"2026-06-26","open":4030,"high":4030,"low":3380,"close":3515,"volume":4292370,"rsi_14":55.2,"sma_20":4116.25,"sma_60":2471.17,"sma_120":1957.04},{"date":"2026-06-29","open":3710,"high":4565,"low":3665,"close":4565,"volume":6558142,"rsi_14":56.55,"sma_20":4231.5,"sma_60":2522.38,"sma_120":1984.35},{"date":"2026-06-30","open":4815,"high":5000,"low":4205,"close":4450,"volume":11572500,"rsi_14":50.13,"sma_20":4351.75,"sma_60":2571.28,"sma_120":2010.7},{"date":"2026-07-01","open":4350,"high":4430,"low":3995,"close":4070,"volume":3345167,"rsi_14":46.67,"sma_20":4459.5,"sma_60":2614.6,"sma_120":2033.91},{"date":"2026-07-02","open":3940,"high":4690,"low":3760,"close":4070,"volume":9654131,"rsi_14":44.73,"sma_20":4563.0,"sma_60":2657.62,"sma_120":2057.15},{"date":"2026-07-03","open":4070,"high":4195,"low":3700,"close":4025,"volume":2641647,"rsi_14":41.77,"sma_20":4663.25,"sma_60":2699.95,"sma_120":2080.18},{"date":"2026-07-06","open":4060,"high":4060,"low":3830,"close":3945,"volume":1209612,"rsi_14":26.02,"sma_20":4729.25,"sma_60":2740.8,"sma_120":2102.57},{"date":"2026-07-07","open":3820,"high":3915,"low":3580,"close":3665,"volume":1459300,"rsi_14":22.01,"sma_20":4742.0,"sma_60":2776.43,"sma_120":2122.72},{"date":"2026-07-08","open":3700,"high":3840,"low":3540,"close":3600,"volume":1396947,"rsi_14":27.7,"sma_20":4700.5,"sma_60":2811.37,"sma_120":2141.97},{"date":"2026-07-09","open":3510,"high":3775,"low":3510,"close":3670,"volume":1086810,"rsi_14":29.15,"sma_20":4653.5,"sma_60":2847.07,"sma_120":2161.65},{"date":"2026-07-10","open":3735,"high":4215,"low":3710,"close":4010,"volume":2329493,"rsi_14":41.4,"sma_20":4609.25,"sma_60":2888.48,"sma_120":2183.53},{"date":"2026-07-13","open":3990,"high":4205,"low":3790,"close":3820,"volume":1375604,"rsi_14":42.87,"sma_20":4537.25,"sma_60":2926.32,"sma_120":2203.7},{"date":"2026-07-14","open":3800,"high":4020,"low":3670,"close":3925,"volume":1128496,"rsi_14":40.23,"sma_20":4392.0,"sma_60":2965.55,"sma_120":2224.97},{"date":"2026-07-15","open":3935,"high":4095,"low":3895,"close":4015,"volume":995872,"rsi_14":47.35,"sma_20":4239.75,"sma_60":3006.4,"sma_120":2246.79},{"date":"2026-07-16","open":3870,"high":4300,"low":3780,"close":4300,"volume":1253267,"rsi_14":62.68,"sma_20":4167.25,"sma_60":3051.78,"sma_120":2270.88},{"date":"2026-07-20","open":4035,"high":4085,"low":3450,"close":3560,"volume":2036089,"rsi_14":31.96,"sma_20":4061.25,"sma_60":3084.92,"sma_120":2288.88},{"date":"2026-07-21","open":3475,"high":3640,"low":3315,"close":3535,"volume":1144080,"rsi_14":33.02,"sma_20":4001.25,"sma_60":3117.72,"sma_120":2306.68},{"date":"2026-07-22","open":3800,"high":4255,"low":3750,"close":3910,"volume":2995561,"rsi_14":47.03,"sma_20":3976.75,"sma_60":3156.58,"sma_120":2327.69},{"date":"2026-07-23","open":3950,"high":4400,"low":3950,"close":4100,"volume":1821578,"rsi_14":50.52,"sma_20":3947.5,"sma_60":3198.92,"sma_120":2350.3},{"date":"2026-07-24","open":4040,"high":4090,"low":3720,"close":3990,"volume":1110484,"rsi_14":49.41,"sma_20":3937.0,"sma_60":3239.4,"sma_120":2371.99},{"date":"2026-07-27","open":4070,"high":4290,"low":3850,"close":4205,"volume":909330,"rsi_14":54.22,"sma_20":3971.5,"sma_60":3283.3,"sma_120":2395.59},{"date":"2026-07-28","open":4090,"high":4170,"low":3765,"close":3780,"volume":971555,"rsi_14":51.78,"sma_20":3932.25,"sma_60":3319.6,"sma_120":2415.64},{"date":"2026-07-29","open":3910,"high":4030,"low":3590,"close":3820,"volume":1398399,"rsi_14":53.44,"sma_20":3900.75,"sma_60":3356.62,"sma_120":2435.97},{"date":"2026-07-30","open":3820,"high":3980,"low":3700,"close":3730,"volume":606605,"rsi_14":50.93,"sma_20":3883.75,"sma_60":3392.05,"sma_120":2455.84},{"date":"2026-07-31","open":3900,"high":4025,"low":3810,"close":3910,"volume":1080016,"rsi_14":48.37,"sma_20":3875.75,"sma_60":3431.08,"sma_120":2474.78},{"date":"2026-08-03","open":3900,"high":4230,"low":3840,"close":4010,"volume":1360535,"rsi_14":53.2,"sma_20":3875.0,"sma_60":3471.1,"sma_120":2495.29},{"date":"2026-08-04","open":4065,"high":4175,"low":3955,"close":4170,"volume":920314,"rsi_14":54.05,"sma_20":3886.25,"sma_60":3513.68,"sma_120":2517.39},{"date":"2026-08-05","open":4240,"high":4550,"low":4170,"close":4450,"volume":1993068,"rsi_14":56.77,"sma_20":3925.5,"sma_60":3560.48,"sma_120":2542.02},{"date":"2026-08-06","open":4380,"high":4435,"low":3905,"close":4005,"volume":1584823,"rsi_14":45.63,"sma_20":3945.75,"sma_60":3600.05,"sma_120":2563.27},{"date":"2026-08-07","open":4010,"high":4010,"low":3730,"close":3895,"volume":1186674,"rsi_14":56.1,"sma_20":3957.0,"sma_60":3637.75,"sma_120":2583.6},{"date":"2026-08-10","open":3910,"high":4120,"low":3800,"close":4115,"volume":1055040,"rsi_14":59.86,"sma_20":3962.25,"sma_60":3677.78,"sma_120":2605.54},{"date":"2026-08-11","open":4050,"high":4310,"low":3975,"close":4150,"volume":966829,"rsi_14":54.62,"sma_20":3978.75,"sma_60":3714.93,"sma_120":2627.75},{"date":"2026-08-12","open":4160,"high":4160,"low":3990,"close":4070,"volume":757881,"rsi_14":49.4,"sma_20":3986.0,"sma_60":3751.22,"sma_120":2649.07},{"date":"2026-08-13","open":4095,"high":4260,"low":4050,"close":4150,"volume":986926,"rsi_14":53.25,"sma_20":3992.75,"sma_60":3788.38,"sma_120":2671.36},{"date":"2026-08-14","open":4200,"high":4750,"low":4160,"close":4415,"volume":5801122,"rsi_14":54.18,"sma_20":3998.5,"sma_60":3830.83,"sma_120":2695.63},{"date":"2026-08-18","open":4480,"high":4555,"low":4100,"close":4145,"volume":1496709,"rsi_14":57.75,"sma_20":4027.75,"sma_60":3869.6,"sma_120":2717.52},{"date":"2026-08-19","open":4450,"high":5380,"low":4350,"close":5380,"volume":11786480,"rsi_14":71.97,"sma_20":4120.0,"sma_60":3928.85,"sma_120":2749.67},{"date":"2026-08-20","open":5510,"high":5540,"low":4530,"close":4535,"volume":8334253,"rsi_14":59.35,"sma_20":4151.25,"sma_60":3973.78,"sma_120":2774.8},{"date":"2026-08-21","open":4450,"high":4580,"low":4225,"close":4560,"volume":2510194,"rsi_14":57.83,"sma_20":4174.25,"sma_60":4019.13,"sma_120":2799.79},{"date":"2026-08-24","open":4630,"high":4645,"low":4290,"close":4350,"volume":1313006,"rsi_14":53.99,"sma_20":4192.25,"sma_60":4058.92,"sma_120":2823.11},{"date":"2026-08-25","open":4575,"high":4575,"low":4350,"close":4550,"volume":1377916,"rsi_14":54.42,"sma_20":4209.5,"sma_60":4099.08,"sma_120":2848.35},{"date":"2026-08-26","open":4490,"high":4540,"low":4230,"close":4250,"volume":1195461,"rsi_14":47.69,"sma_20":4233.0,"sma_60":4132.25,"sma_120":2871.28},{"date":"2026-08-27","open":4230,"high":4405,"low":4120,"close":4250,"volume":1063331,"rsi_14":53.16,"sma_20":4254.5,"sma_60":4169.0,"sma_120":2895.42},{"date":"2026-08-28","open":4265,"high":4360,"low":4170,"close":4290,"volume":560932,"rsi_14":55.19,"sma_20":4282.5,"sma_60":4208.58,"sma_120":2918.83},{"date":"2026-08-31","open":4210,"high":4590,"low":4160,"close":4565,"volume":1230870,"rsi_14":55.83,"sma_20":4315.25,"sma_60":4251.33,"sma_120":2944.53},{"date":"2026-09-01","open":4550,"high":4665,"low":4430,"close":4650,"volume":903332,"rsi_14":56.39,"sma_20":4347.25,"sma_60":4295.17,"sma_120":2971.45},{"date":"2026-09-02","open":4465,"high":4865,"low":4455,"close":4780,"volume":1685405,"rsi_14":58.96,"sma_20":4377.75,"sma_60":4331.08,"sma_120":2999.18},{"date":"2026-09-03","open":4855,"high":4855,"low":4515,"close":4570,"volume":1497466,"rsi_14":55.13,"sma_20":4383.75,"sma_60":4350.42,"sma_120":3024.68},{"date":"2026-09-04","open":4700,"high":5100,"low":4650,"close":4870,"volume":3383372,"rsi_14":55.52,"sma_20":4427.0,"sma_60":4357.75,"sma_120":3052.45},{"date":"2026-09-07","open":4870,"high":4895,"low":4510,"close":4525,"volume":1740395,"rsi_14":54.52,"sma_20":4458.5,"sma_60":4356.33,"sma_120":3077.53},{"date":"2026-09-08","open":4525,"high":4545,"low":4345,"close":4415,"volume":1096472,"rsi_14":34.31,"sma_20":4473.5,"sma_60":4348.33,"sma_120":3101.4},{"date":"2026-09-09","open":4415,"high":4435,"low":4280,"close":4410,"volume":1148190,"rsi_14":47.2,"sma_20":4486.5,"sma_60":4334.17,"sma_120":3125.25},{"date":"2026-09-10","open":4430,"high":4445,"low":4280,"close":4315,"volume":812074,"rsi_14":44.69,"sma_20":4498.75,"sma_60":4292.25,"sma_120":3148.51},{"date":"2026-09-11","open":4210,"high":4240,"low":3900,"close":3965,"volume":1768166,"rsi_14":42.13,"sma_20":4489.5,"sma_60":4240.67,"sma_120":3169.06},{"date":"2026-09-14","open":3950,"high":3950,"low":3600,"close":3625,"volume":1471764,"rsi_14":32.11,"sma_20":4450.0,"sma_60":4205.25,"sma_120":3186.47},{"date":"2026-09-15","open":3650,"high":3830,"low":3570,"close":3770,"volume":859676,"rsi_14":40.12,"sma_20":4431.25,"sma_60":4173.42,"sma_120":3205.59},{"date":"2026-09-16","open":3705,"high":3810,"low":3615,"close":3730,"volume":482976,"rsi_14":39.47,"sma_20":4348.75,"sma_60":4156.67,"sma_120":3224.12},{"date":"2026-09-17","open":3730,"high":3955,"low":3725,"close":3915,"volume":673105,"rsi_14":42.83,"sma_20":4317.75,"sma_60":4148.58,"sma_120":3244.12},{"date":"2026-09-18","open":4000,"high":4330,"low":3900,"close":4065,"volume":1619849,"rsi_14":39.96,"sma_20":4293.0,"sma_60":4138.25,"sma_120":3265.44},{"date":"2026-09-21","open":4060,"high":4060,"low":3850,"close":3955,"volume":567514,"rsi_14":36.18,"sma_20":4273.25,"sma_60":4134.17,"sma_120":3285.9},{"date":"2026-09-22","open":3955,"high":4175,"low":3880,"close":3910,"volume":1027887,"rsi_14":32.1,"sma_20":4241.25,"sma_60":4140.75,"sma_120":3305.96},{"date":"2026-09-23","open":3935,"high":3970,"low":3800,"close":3850,"volume":557369,"rsi_14":34.21,"sma_20":4221.25,"sma_60":4128.83,"sma_120":3325.61},{"date":"2026-09-28","open":3840,"high":3925,"low":3715,"close":3730,"volume":593133,"rsi_14":22.86,"sma_20":4195.25,"sma_60":4116.83,"sma_120":3344.06},{"date":"2026-09-29","open":3740,"high":3775,"low":3660,"close":3740,"volume":380382,"rsi_14":27.76,"sma_20":4167.75,"sma_60":4111.33,"sma_120":3362.97},{"date":"2026-09-30","open":3735,"high":3870,"low":3715,"close":3825,"volume":494354,"rsi_14":33.05,"sma_20":4130.75,"sma_60":4107.25,"sma_120":3382.43},{"date":"2026-10-01","open":3845,"high":3955,"low":3790,"close":3845,"volume":525001,"rsi_14":33.9,"sma_20":4090.5,"sma_60":4104.25,"sma_120":3402.1},{"date":"2026-10-02","open":3845,"high":3970,"low":3820,"close":3950,"volume":493608,"rsi_14":39.66,"sma_20":4049.0,"sma_60":4104.33,"sma_120":3422.57},{"date":"2026-10-06","open":3970,"high":4030,"low":3875,"close":3930,"volume":406385,"rsi_14":48.78,"sma_20":4017.0,"sma_60":4108.75,"sma_120":3442.59},{"date":"2026-10-07","open":3905,"high":3945,"low":3720,"close":3740,"volume":452284,"rsi_14":54.47,"sma_20":3960.5,"sma_60":4111.08,"sma_120":3461.22},{"date":"2026-10-08","open":3785,"high":3890,"low":3720,"close":3795,"volume":459247,"rsi_14":51.05,"sma_20":3924.0,"sma_60":4113.17,"sma_120":3480.12},{"date":"2026-10-12","open":3820,"high":3865,"low":3585,"close":3650,"volume":558541,"rsi_14":46.92,"sma_20":3885.75,"sma_60":4107.17,"sma_120":3497.82},{"date":"2026-10-13","open":3570,"high":3575,"low":3405,"close":3510,"volume":519015,"rsi_14":33.86,"sma_20":3840.75,"sma_60":4102.0,"sma_120":3514.16},{"date":"2026-10-14","open":3550,"high":3550,"low":3360,"close":3400,"volume":359401,"rsi_14":22.63,"sma_20":3795.0,"sma_60":4093.25,"sma_120":3529.4},{"date":"2026-10-15","open":3230,"high":3275,"low":3050,"close":3110,"volume":643627,"rsi_14":19.71,"sma_20":3752.25,"sma_60":4078.17,"sma_120":3542.28},{"date":"2026-10-16","open":3170,"high":3325,"low":3110,"close":3260,"volume":406773,"rsi_14":28.33,"sma_20":3734.0,"sma_60":4060.83,"sma_120":3556.31},{"date":"2026-10-19","open":3200,"high":3445,"low":3160,"close":3420,"volume":257671,"rsi_14":36.56,"sma_20":3716.5,"sma_60":4058.5,"sma_120":3571.71},{"date":"2026-10-20","open":3390,"high":3390,"low":3110,"close":3180,"volume":305395,"rsi_14":34.01,"sma_20":3689.0,"sma_60":4052.58,"sma_120":3585.15},{"date":"2026-10-21","open":3235,"high":3320,"low":3010,"close":3200,"volume":352805,"rsi_14":34.39,"sma_20":3653.25,"sma_60":4040.75,"sma_120":3598.67},{"date":"2026-10-22","open":3185,"high":3200,"low":3020,"close":3035,"volume":298911,"rsi_14":28.18,"sma_20":3601.75,"sma_60":4023.0,"sma_120":3610.96},{"date":"2026-10-23","open":2960,"high":3035,"low":2828,"close":3035,"volume":248524}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":633.79,"pbr":0.78,"per":4.79,"roa":3.84,"roe":5.93,"grade":"C","comment":"PER 4.8배, ROE 5.93%","revenue":415003306970.0,"analysis":"PER 4.8배입니다. ROE 5.9%입니다. 시가총액 1065.40억. 매출 4150.03억, 영업이익 269.42억.","eps_basis":"TTM","debt_ratio":0.5418359039841596,"market_cap":106364952955,"net_income":22218028819.0,"total_debt":74104805531.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.33,"total_assets":210870946324.0,"total_equity":136766140793.0,"profit_margin":5.35,"revenue_basis":"TTM","dividend_yield":4.77,"net_income_basis":"TTM","operating_income":26941922473.0,"operating_margin":6.49,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3035.0,"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":1795.0},{"date":"2016-10-25","close":1780.0},{"date":"2016-10-26","close":1740.0},{"date":"2016-10-27","close":1755.0},{"date":"2016-10-28","close":1725.0},{"date":"2016-10-31","close":1655.0},{"date":"2016-11-01","close":1650.0},{"date":"2016-11-02","close":1570.0},{"date":"2016-11-03","close":1600.0},{"date":"2016-11-04","close":1585.0},{"date":"2016-11-07","close":1610.0},{"date":"2016-11-08","close":1625.0},{"date":"2016-11-09","close":1515.0},{"date":"2016-11-10","close":1575.0},{"date":"2016-11-11","close":1580.0},{"date":"2016-11-14","close":1590.0},{"date":"2016-11-15","close":1585.0},{"date":"2016-11-16","close":1625.0},{"date":"2016-11-17","close":1615.0},{"date":"2016-11-18","close":1585.0},{"date":"2016-11-21","close":1585.0},{"date":"2016-11-22","close":1600.0},{"date":"2016-11-23","close":1590.0},{"date":"2016-11-24","close":1590.0},{"date":"2016-11-25","close":1625.0},{"date":"2016-11-28","close":1650.0},{"date":"2016-11-29","close":1650.0},{"date":"2016-11-30","close":1655.0},{"date":"2016-12-01","close":1670.0},{"date":"2016-12-02","close":1655.0},{"date":"2016-12-05","close":1635.0},{"date":"2016-12-06","close":1670.0},{"date":"2016-12-07","close":1655.0},{"date":"2016-12-08","close":1715.0},{"date":"2016-12-09","close":1710.0},{"date":"2016-12-12","close":1720.0},{"date":"2016-12-13","close":1800.0},{"date":"2016-12-14","close":1775.0},{"date":"2016-12-15","close":1840.0},{"date":"2016-12-16","close":1800.0},{"date":"2016-12-19","close":1750.0},{"date":"2016-12-20","close":1745.0},{"date":"2016-12-21","close":1725.0},{"date":"2016-12-22","close":1725.0},{"date":"2016-12-23","close":1745.0},{"date":"2016-12-26","close":1730.0},{"date":"2016-12-27","close":1715.0},{"date":"2016-12-28","close":1720.0},{"date":"2016-12-29","close":1685.0},{"date":"2017-01-02","close":1720.0},{"date":"2017-01-03","close":1760.0},{"date":"2017-01-04","close":1765.0},{"date":"2017-01-05","close":1760.0},{"date":"2017-01-06","close":1755.0},{"date":"2017-01-09","close":1725.0},{"date":"2017-01-10","close":1755.0},{"date":"2017-01-11","close":1780.0},{"date":"2017-01-12","close":1745.0},{"date":"2017-01-13","close":1725.0},{"date":"2017-01-16","close":1700.0},{"date":"2017-01-17","close":1685.0},{"date":"2017-01-18","close":1680.0},{"date":"2017-01-19","close":1680.0},{"date":"2017-01-20","close":1685.0},{"date":"2017-01-23","close":1670.0},{"date":"2017-01-24","close":1660.0},{"date":"2017-01-25","close":1635.0},{"date":"2017-01-26","close":1650.0},{"date":"2017-01-31","close":1655.0},{"date":"2017-02-01","close":1670.0},{"date":"2017-02-02","close":1655.0},{"date":"2017-02-03","close":1710.0},{"date":"2017-02-06","close":1720.0},{"date":"2017-02-07","close":1745.0},{"date":"2017-02-08","close":1735.0},{"date":"2017-02-09","close":1715.0},{"date":"2017-02-10","close":1720.0},{"date":"2017-02-13","close":1750.0},{"date":"2017-02-14","close":1745.0},{"date":"2017-02-15","close":1740.0},{"date":"2017-02-16","close":1770.0},{"date":"2017-02-17","close":1795.0},{"date":"2017-02-20","close":1810.0},{"date":"2017-02-21","close":1765.0},{"date":"2017-02-22","close":1745.0},{"date":"2017-02-23","close":1765.0},{"date":"2017-02-24","close":1745.0},{"date":"2017-02-27","close":1745.0},{"date":"2017-02-28","close":1760.0},{"date":"2017-03-02","close":1770.0},{"date":"2017-03-03","close":1725.0},{"date":"2017-03-06","close":1710.0},{"date":"2017-03-07","close":1730.0},{"date":"2017-03-08","close":1730.0},{"date":"2017-03-09","close":1710.0},{"date":"2017-03-10","close":1730.0},{"date":"2017-03-13","close":1755.0},{"date":"2017-03-14","close":1795.0},{"date":"2017-03-15","close":1790.0},{"date":"2017-03-16","close":1785.0},{"date":"2017-03-17","close":1805.0},{"date":"2017-03-20","close":1780.0},{"date":"2017-03-21","close":1780.0},{"date":"2017-03-22","close":1770.0},{"date":"2017-03-23","close":1770.0},{"date":"2017-03-24","close":1765.0},{"date":"2017-03-27","close":1740.0},{"date":"2017-03-28","close":1735.0},{"date":"2017-03-29","close":1745.0},{"date":"2017-03-30","close":1715.0},{"date":"2017-03-31","close":1735.0},{"date":"2017-04-03","close":1730.0},{"date":"2017-04-04","close":1735.0},{"date":"2017-04-05","close":1720.0},{"date":"2017-04-06","close":1690.0},{"date":"2017-04-07","close":1690.0},{"date":"2017-04-10","close":1680.0},{"date":"2017-04-11","close":1695.0},{"date":"2017-04-12","close":1685.0},{"date":"2017-04-13","close":1700.0},{"date":"2017-04-14","close":1685.0},{"date":"2017-04-17","close":1720.0},{"date":"2017-04-18","close":1715.0},{"date":"2017-04-19","close":1695.0},{"date":"2017-04-20","close":1680.0},{"date":"2017-04-21","close":1675.0},{"date":"2017-04-24","close":1675.0},{"date":"2017-04-25","close":1675.0},{"date":"2017-04-26","close":1680.0},{"date":"2017-04-27","close":1675.0},{"date":"2017-04-28","close":1645.0},{"date":"2017-05-02","close":1640.0},{"date":"2017-05-04","close":1670.0},{"date":"2017-05-08","close":1690.0},{"date":"2017-05-10","close":1695.0},{"date":"2017-05-11","close":1680.0},{"date":"2017-05-12","close":1680.0},{"date":"2017-05-15","close":1680.0},{"date":"2017-05-16","close":1660.0},{"date":"2017-05-17","close":1640.0},{"date":"2017-05-18","close":1640.0},{"date":"2017-05-19","close":1645.0},{"date":"2017-05-22","close":1655.0},{"date":"2017-05-23","close":1655.0},{"date":"2017-05-24","close":1650.0},{"date":"2017-05-25","close":1640.0},{"date":"2017-05-26","close":1625.0},{"date":"2017-05-29","close":1635.0},{"date":"2017-05-30","close":1630.0},{"date":"2017-05-31","close":1625.0},{"date":"2017-06-01","close":1625.0},{"date":"2017-06-02","close":1630.0},{"date":"2017-06-05","close":1655.0},{"date":"2017-06-07","close":1635.0},{"date":"2017-06-08","close":1650.0},{"date":"2017-06-09","close":1640.0},{"date":"2017-06-12","close":1615.0},{"date":"2017-06-13","close":1630.0},{"date":"2017-06-14","close":1645.0},{"date":"2017-06-15","close":1625.0},{"date":"2017-06-16","close":1640.0},{"date":"2017-06-19","close":1640.0},{"date":"2017-06-20","close":1670.0},{"date":"2017-06-21","close":1625.0},{"date":"2017-06-22","close":1640.0},{"date":"2017-06-23","close":1625.0},{"date":"2017-06-26","close":1620.0},{"date":"2017-06-27","close":1635.0},{"date":"2017-06-28","close":1600.0},{"date":"2017-06-29","close":1585.0},{"date":"2017-06-30","close":1595.0},{"date":"2017-07-03","close":1600.0},{"date":"2017-07-04","close":1580.0},{"date":"2017-07-05","close":1590.0},{"date":"2017-07-06","close":1580.0},{"date":"2017-07-07","close":1575.0},{"date":"2017-07-10","close":1540.0},{"date":"2017-07-11","close":1500.0},{"date":"2017-07-12","close":1500.0},{"date":"2017-07-13","close":1515.0},{"date":"2017-07-14","close":1515.0},{"date":"2017-07-17","close":1500.0},{"date":"2017-07-18","close":1500.0},{"date":"2017-07-19","close":1530.0},{"date":"2017-07-20","close":1545.0},{"date":"2017-07-21","close":1535.0},{"date":"2017-07-24","close":1535.0},{"date":"2017-07-25","close":1495.0},{"date":"2017-07-26","close":1485.0},{"date":"2017-07-27","close":1480.0},{"date":"2017-07-28","close":1475.0},{"date":"2017-07-31","close":1465.0},{"date":"2017-08-01","close":1500.0},{"date":"2017-08-02","close":1490.0},{"date":"2017-08-03","close":1450.0},{"date":"2017-08-04","close":1455.0},{"date":"2017-08-07","close":1450.0},{"date":"2017-08-08","close":1450.0},{"date":"2017-08-09","close":1430.0},{"date":"2017-08-10","close":1395.0},{"date":"2017-08-11","close":1365.0},{"date":"2017-08-14","close":1335.0},{"date":"2017-08-16","close":1370.0},{"date":"2017-08-17","close":1430.0},{"date":"2017-08-18","close":1420.0},{"date":"2017-08-21","close":1405.0},{"date":"2017-08-22","close":1410.0},{"date":"2017-08-23","close":1390.0},{"date":"2017-08-24","close":1410.0},{"date":"2017-08-25","close":1425.0},{"date":"2017-08-28","close":1380.0},{"date":"2017-08-29","close":1405.0},{"date":"2017-08-30","close":1420.0},{"date":"2017-08-31","close":1405.0},{"date":"2017-09-01","close":1410.0},{"date":"2017-09-04","close":1415.0},{"date":"2017-09-05","close":1380.0},{"date":"2017-09-06","close":1425.0},{"date":"2017-09-07","close":1425.0},{"date":"2017-09-08","close":1405.0},{"date":"2017-09-11","close":1390.0},{"date":"2017-09-12","close":1400.0},{"date":"2017-09-13","close":1385.0},{"date":"2017-09-14","close":1370.0},{"date":"2017-09-15","close":1375.0},{"date":"2017-09-18","close":1370.0},{"date":"2017-09-19","close":1360.0},{"date":"2017-09-20","close":1360.0},{"date":"2017-09-21","close":1345.0},{"date":"2017-09-22","close":1300.0},{"date":"2017-09-25","close":1275.0},{"date":"2017-09-26","close":1310.0},{"date":"2017-09-27","close":1365.0},{"date":"2017-09-28","close":1340.0},{"date":"2017-09-29","close":1395.0},{"date":"2017-10-10","close":1370.0},{"date":"2017-10-11","close":1360.0},{"date":"2017-10-12","close":1370.0},{"date":"2017-10-13","close":1405.0},{"date":"2017-10-16","close":1370.0},{"date":"2017-10-17","close":1380.0},{"date":"2017-10-18","close":1340.0},{"date":"2017-10-19","close":1340.0},{"date":"2017-10-20","close":1390.0},{"date":"2017-10-23","close":1370.0},{"date":"2017-10-24","close":1400.0},{"date":"2017-10-25","close":1420.0},{"date":"2017-10-26","close":1400.0},{"date":"2017-10-27","close":1385.0},{"date":"2017-10-30","close":1425.0},{"date":"2017-10-31","close":1415.0},{"date":"2017-11-01","close":1400.0},{"date":"2017-11-02","close":1395.0},{"date":"2017-11-03","close":1375.0},{"date":"2017-11-06","close":1400.0},{"date":"2017-11-07","close":1385.0},{"date":"2017-11-08","close":1405.0},{"date":"2017-11-09","close":1410.0},{"date":"2017-11-10","close":1415.0},{"date":"2017-11-13","close":1405.0},{"date":"2017-11-14","close":1395.0},{"date":"2017-11-15","close":1380.0},{"date":"2017-11-16","close":1465.0},{"date":"2017-11-17","close":1415.0},{"date":"2017-11-20","close":1385.0},{"date":"2017-11-21","close":1420.0},{"date":"2017-11-22","close":1370.0},{"date":"2017-11-23","close":1370.0},{"date":"2017-11-24","close":1390.0},{"date":"2017-11-27","close":1395.0},{"date":"2017-11-28","close":1375.0},{"date":"2017-11-29","close":1385.0},{"date":"2017-11-30","close":1355.0},{"date":"2017-12-01","close":1375.0},{"date":"2017-12-04","close":1355.0},{"date":"2017-12-05","close":1365.0},{"date":"2017-12-06","close":1385.0},{"date":"2017-12-07","close":1370.0},{"date":"2017-12-08","close":1375.0},{"date":"2017-12-11","close":1400.0},{"date":"2017-12-12","close":1375.0},{"date":"2017-12-13","close":1365.0},{"date":"2017-12-14","close":1360.0},{"date":"2017-12-15","close":1370.0},{"date":"2017-12-18","close":1350.0},{"date":"2017-12-19","close":1310.0},{"date":"2017-12-20","close":1335.0},{"date":"2017-12-21","close":1290.0},{"date":"2017-12-22","close":1265.0},{"date":"2017-12-26","close":1280.0},{"date":"2017-12-27","close":1265.0},{"date":"2017-12-28","close":1260.0},{"date":"2018-01-02","close":1027.6},{"date":"2018-01-03","close":1027.6},{"date":"2018-01-04","close":1023.617},{"date":"2018-01-05","close":1031.5828},{"date":"2018-01-08","close":1047.5145},{"date":"2018-01-09","close":1027.6},{"date":"2018-01-10","close":1031.5828},{"date":"2018-01-11","close":1023.617},{"date":"2018-01-12","close":1011.6682},{"date":"2018-01-15","close":979.8046},{"date":"2018-01-16","close":999.7194},{"date":"2018-01-17","close":999.7194},{"date":"2018-01-18","close":1003.7023},{"date":"2018-01-19","close":1019.6339},{"date":"2018-01-22","close":1023.617},{"date":"2018-01-23","close":1011.6682},{"date":"2018-01-24","close":1023.617},{"date":"2018-01-25","close":1031.5828},{"date":"2018-01-26","close":1043.5315},{"date":"2018-01-29","close":1063.4463},{"date":"2018-01-30","close":1051.4976},{"date":"2018-01-31","close":1039.5487},{"date":"2018-02-01","close":1051.4976},{"date":"2018-02-02","close":1043.5315},{"date":"2018-02-05","close":1027.6},{"date":"2018-02-06","close":1007.6851},{"date":"2018-02-07","close":1015.6511},{"date":"2018-02-08","close":1031.5828},{"date":"2018-02-09","close":1015.6511},{"date":"2018-02-12","close":1019.6339},{"date":"2018-02-13","close":1011.6682},{"date":"2018-02-14","close":1003.7023},{"date":"2018-02-19","close":1003.7023},{"date":"2018-02-20","close":1023.617},{"date":"2018-02-21","close":1027.6},{"date":"2018-02-22","close":1027.6},{"date":"2018-02-23","close":1099.2928},{"date":"2018-02-26","close":1103.2758},{"date":"2018-02-27","close":1075.3953},{"date":"2018-02-28","close":1067.4294},{"date":"2018-03-02","close":1047.5145},{"date":"2018-03-05","close":1079.3782},{"date":"2018-03-06","close":1051.4976},{"date":"2018-03-07","close":1051.4976},{"date":"2018-03-08","close":1055.4803},{"date":"2018-03-09","close":1071.4124},{"date":"2018-03-12","close":1087.3441},{"date":"2018-03-13","close":1107.2588},{"date":"2018-03-14","close":1099.2928},{"date":"2018-03-15","close":1079.3782},{"date":"2018-03-16","close":1071.4124},{"date":"2018-03-19","close":1071.4124},{"date":"2018-03-20","close":1047.5145},{"date":"2018-03-21","close":1047.5145},{"date":"2018-03-22","close":1031.5828},{"date":"2018-03-23","close":1007.6851},{"date":"2018-03-26","close":1015.6511},{"date":"2018-03-27","close":1019.6339},{"date":"2018-03-28","close":1019.6339},{"date":"2018-03-29","close":1015.6511},{"date":"2018-03-30","close":1031.5828},{"date":"2018-04-02","close":1007.6851},{"date":"2018-04-03","close":1007.6851},{"date":"2018-04-04","close":999.7194},{"date":"2018-04-05","close":1003.7023},{"date":"2018-04-06","close":999.7194},{"date":"2018-04-09","close":999.7194},{"date":"2018-04-10","close":991.7534},{"date":"2018-04-11","close":995.7362},{"date":"2018-04-12","close":1003.7023},{"date":"2018-04-13","close":999.7194},{"date":"2018-04-16","close":1007.6851},{"date":"2018-04-17","close":1011.6682},{"date":"2018-04-18","close":1015.6511},{"date":"2018-04-19","close":1027.6},{"date":"2018-04-20","close":1035.5658},{"date":"2018-04-23","close":1035.5658},{"date":"2018-04-24","close":1031.5828},{"date":"2018-04-25","close":1039.5487},{"date":"2018-04-26","close":1035.5658},{"date":"2018-04-27","close":1027.6},{"date":"2018-04-30","close":1027.6},{"date":"2018-05-02","close":1063.4463},{"date":"2018-05-03","close":1063.4463},{"date":"2018-05-04","close":1063.4463},{"date":"2018-05-08","close":1043.5315},{"date":"2018-05-09","close":1043.5315},{"date":"2018-05-10","close":1059.4633},{"date":"2018-05-11","close":1059.4633},{"date":"2018-05-14","close":1071.4124},{"date":"2018-05-15","close":1051.4976},{"date":"2018-05-16","close":1067.4294},{"date":"2018-05-17","close":1194.8835},{"date":"2018-05-18","close":1163.0201},{"date":"2018-05-21","close":1178.9517},{"date":"2018-05-23","close":1159.0371},{"date":"2018-05-24","close":1115.2246},{"date":"2018-05-25","close":1111.2416},{"date":"2018-05-28","close":1115.2246},{"date":"2018-05-29","close":1107.2588},{"date":"2018-05-30","close":1083.3611},{"date":"2018-05-31","close":1127.1736},{"date":"2018-06-01","close":1123.1907},{"date":"2018-06-04","close":1115.2246},{"date":"2018-06-05","close":1091.3271},{"date":"2018-06-07","close":1115.2246},{"date":"2018-06-08","close":1099.2928},{"date":"2018-06-11","close":1111.2416},{"date":"2018-06-12","close":1115.2246},{"date":"2018-06-14","close":1063.4463},{"date":"2018-06-15","close":1083.3611},{"date":"2018-06-18","close":1059.4633},{"date":"2018-06-19","close":1023.617},{"date":"2018-06-20","close":1031.5828},{"date":"2018-06-21","close":1019.6339},{"date":"2018-06-22","close":1035.5658},{"date":"2018-06-25","close":1075.3953},{"date":"2018-06-26","close":1099.2928},{"date":"2018-06-27","close":1095.3101},{"date":"2018-06-28","close":1174.9688},{"date":"2018-06-29","close":1143.1055},{"date":"2018-07-02","close":1067.4294},{"date":"2018-07-03","close":1115.2246},{"date":"2018-07-04","close":1087.3441},{"date":"2018-07-05","close":1055.4803},{"date":"2018-07-06","close":1051.4976},{"date":"2018-07-09","close":1071.4124},{"date":"2018-07-10","close":1095.3101},{"date":"2018-07-11","close":1103.2758},{"date":"2018-07-12","close":1111.2416},{"date":"2018-07-13","close":1091.3271},{"date":"2018-07-16","close":1071.4124},{"date":"2018-07-17","close":1075.3953},{"date":"2018-07-18","close":1115.2246},{"date":"2018-07-19","close":1131.1566},{"date":"2018-07-20","close":1131.1566},{"date":"2018-07-23","close":1055.4803},{"date":"2018-07-24","close":1047.5145},{"date":"2018-07-25","close":1007.6851},{"date":"2018-07-26","close":1031.5828},{"date":"2018-07-27","close":1031.5828},{"date":"2018-07-30","close":1035.5658},{"date":"2018-07-31","close":1035.5658},{"date":"2018-08-01","close":1043.5315},{"date":"2018-08-02","close":1043.5315},{"date":"2018-08-03","close":1059.4633},{"date":"2018-08-06","close":1075.3953},{"date":"2018-08-07","close":1059.4633},{"date":"2018-08-08","close":1059.4633},{"date":"2018-08-09","close":1043.5315},{"date":"2018-08-10","close":1039.5487},{"date":"2018-08-13","close":1011.6682},{"date":"2018-08-14","close":1015.6511},{"date":"2018-08-16","close":1047.5145},{"date":"2018-08-17","close":1063.4463},{"date":"2018-08-20","close":1063.4463},{"date":"2018-08-21","close":1055.4803},{"date":"2018-08-22","close":1055.4803},{"date":"2018-08-23","close":1075.3953},{"date":"2018-08-24","close":1067.4294},{"date":"2018-08-27","close":1063.4463},{"date":"2018-08-28","close":1079.3782},{"date":"2018-08-29","close":1075.3953},{"date":"2018-08-30","close":1091.3271},{"date":"2018-08-31","close":1067.4294},{"date":"2018-09-03","close":1111.2416},{"date":"2018-09-04","close":1103.2758},{"date":"2018-09-05","close":1091.3271},{"date":"2018-09-06","close":1103.2758},{"date":"2018-09-07","close":1103.2758},{"date":"2018-09-10","close":1079.3782},{"date":"2018-09-11","close":1095.3101},{"date":"2018-09-12","close":1091.3271},{"date":"2018-09-13","close":1083.3611},{"date":"2018-09-14","close":1083.3611},{"date":"2018-09-17","close":1067.4294},{"date":"2018-09-18","close":1055.4803},{"date":"2018-09-19","close":1051.4976},{"date":"2018-09-20","close":1043.5315},{"date":"2018-09-21","close":1051.4976},{"date":"2018-09-27","close":1063.4463},{"date":"2018-09-28","close":1051.4976},{"date":"2018-10-01","close":1051.4976},{"date":"2018-10-02","close":1047.5145},{"date":"2018-10-04","close":1027.6},{"date":"2018-10-05","close":1015.6511},{"date":"2018-10-08","close":1015.6511},{"date":"2018-10-10","close":975.8217},{"date":"2018-10-11","close":912.0944},{"date":"2018-10-12","close":920.0605},{"date":"2018-10-15","close":920.0605},{"date":"2018-10-16","close":955.9069},{"date":"2018-10-17","close":959.89},{"date":"2018-10-18","close":955.9069},{"date":"2018-10-19","close":975.8217},{"date":"2018-10-22","close":975.8217},{"date":"2018-10-23","close":935.9921},{"date":"2018-10-24","close":916.0773},{"date":"2018-10-25","close":884.2138},{"date":"2018-10-26","close":852.3503},{"date":"2018-10-29","close":784.6403},{"date":"2018-10-30","close":792.6061},{"date":"2018-10-31","close":808.538},{"date":"2018-11-01","close":832.4355},{"date":"2018-11-02","close":848.3673},{"date":"2018-11-05","close":808.538},{"date":"2018-11-06","close":808.538},{"date":"2018-11-07","close":808.538},{"date":"2018-11-08","close":832.4355},{"date":"2018-11-09","close":836.4186},{"date":"2018-11-12","close":820.4866},{"date":"2018-11-13","close":828.4526},{"date":"2018-11-14","close":816.5038},{"date":"2018-11-15","close":816.5038},{"date":"2018-11-16","close":816.5038},{"date":"2018-11-19","close":832.4355},{"date":"2018-11-20","close":824.4697},{"date":"2018-11-21","close":896.1627},{"date":"2018-11-22","close":848.3673},{"date":"2018-11-23","close":832.4355},{"date":"2018-11-26","close":824.4697},{"date":"2018-11-27","close":840.4015},{"date":"2018-11-28","close":836.4186},{"date":"2018-11-29","close":840.4015},{"date":"2018-11-30","close":840.4015},{"date":"2018-12-03","close":852.3503},{"date":"2018-12-04","close":864.2991},{"date":"2018-12-05","close":900.1456},{"date":"2018-12-06","close":876.2479},{"date":"2018-12-07","close":884.2138},{"date":"2018-12-10","close":880.231},{"date":"2018-12-11","close":852.3503},{"date":"2018-12-12","close":860.3162},{"date":"2018-12-13","close":892.1798},{"date":"2018-12-14","close":896.1627},{"date":"2018-12-17","close":928.0262},{"date":"2018-12-18","close":928.0262},{"date":"2018-12-19","close":939.975},{"date":"2018-12-20","close":916.0773},{"date":"2018-12-21","close":924.0433},{"date":"2018-12-24","close":912.0944},{"date":"2018-12-26","close":924.0433},{"date":"2018-12-27","close":940.2545},{"date":"2018-12-28","close":944.3074},{"date":"2019-01-02","close":948.3602},{"date":"2019-01-03","close":932.1489},{"date":"2019-01-04","close":932.1489},{"date":"2019-01-07","close":928.096},{"date":"2019-01-08","close":936.2018},{"date":"2019-01-09","close":952.413},{"date":"2019-01-10","close":980.7827},{"date":"2019-01-11","close":976.7301},{"date":"2019-01-14","close":980.7827},{"date":"2019-01-15","close":988.8885},{"date":"2019-01-16","close":1009.1525},{"date":"2019-01-17","close":1009.1525},{"date":"2019-01-18","close":1013.2053},{"date":"2019-01-21","close":1041.5752},{"date":"2019-01-22","close":1041.5752},{"date":"2019-01-23","close":1045.6279},{"date":"2019-01-24","close":1053.7335},{"date":"2019-01-25","close":1053.7335},{"date":"2019-01-28","close":1053.7335},{"date":"2019-01-29","close":1037.5222},{"date":"2019-01-30","close":1041.5752},{"date":"2019-01-31","close":1037.5222},{"date":"2019-02-01","close":1013.2053},{"date":"2019-02-07","close":1025.3639},{"date":"2019-02-08","close":1037.5222},{"date":"2019-02-11","close":1033.4695},{"date":"2019-02-12","close":1033.4695},{"date":"2019-02-13","close":1033.4695},{"date":"2019-02-14","close":1041.5752},{"date":"2019-02-15","close":1041.5752},{"date":"2019-02-18","close":1041.5752},{"date":"2019-02-19","close":1053.7335},{"date":"2019-02-20","close":1057.7864},{"date":"2019-02-21","close":1045.6279},{"date":"2019-02-22","close":1041.5752},{"date":"2019-02-25","close":1049.6807},{"date":"2019-02-26","close":1045.6279},{"date":"2019-02-27","close":1049.6807},{"date":"2019-02-28","close":1005.0997},{"date":"2019-03-04","close":1021.3112},{"date":"2019-03-05","close":1009.1525},{"date":"2019-03-06","close":1021.3112},{"date":"2019-03-07","close":1021.3112},{"date":"2019-03-08","close":1009.1525},{"date":"2019-03-11","close":980.7827},{"date":"2019-03-12","close":992.9413},{"date":"2019-03-13","close":984.8356},{"date":"2019-03-14","close":1009.1525},{"date":"2019-03-15","close":976.7301},{"date":"2019-03-18","close":992.9413},{"date":"2019-03-19","close":1005.0997},{"date":"2019-03-20","close":980.7827},{"date":"2019-03-21","close":976.7301},{"date":"2019-03-22","close":960.5187},{"date":"2019-03-25","close":936.2018},{"date":"2019-03-26","close":956.4658},{"date":"2019-03-27","close":952.413},{"date":"2019-03-28","close":940.2545},{"date":"2019-03-29","close":936.2018},{"date":"2019-04-01","close":940.2545},{"date":"2019-04-02","close":948.3602},{"date":"2019-04-03","close":964.5715},{"date":"2019-04-04","close":960.5187},{"date":"2019-04-05","close":960.5187},{"date":"2019-04-08","close":976.7301},{"date":"2019-04-09","close":976.7301},{"date":"2019-04-10","close":968.6243},{"date":"2019-04-11","close":976.7301},{"date":"2019-04-12","close":1013.2053},{"date":"2019-04-15","close":996.9941},{"date":"2019-04-16","close":988.8885},{"date":"2019-04-17","close":988.8885},{"date":"2019-04-18","close":984.8356},{"date":"2019-04-19","close":988.8885},{"date":"2019-04-22","close":992.9413},{"date":"2019-04-23","close":996.9941},{"date":"2019-04-24","close":980.7827},{"date":"2019-04-25","close":964.5715},{"date":"2019-04-26","close":956.4658},{"date":"2019-04-29","close":964.5715},{"date":"2019-04-30","close":972.6772},{"date":"2019-05-02","close":972.6772},{"date":"2019-05-03","close":964.5715},{"date":"2019-05-07","close":948.3602},{"date":"2019-05-08","close":956.4658},{"date":"2019-05-09","close":928.096},{"date":"2019-05-10","close":911.8849},{"date":"2019-05-13","close":899.7263},{"date":"2019-05-14","close":899.7263},{"date":"2019-05-15","close":944.3074},{"date":"2019-05-16","close":919.9904},{"date":"2019-05-17","close":919.9904},{"date":"2019-05-20","close":911.8849},{"date":"2019-05-21","close":919.9904},{"date":"2019-05-22","close":919.9904},{"date":"2019-05-23","close":907.832},{"date":"2019-05-24","close":891.6207},{"date":"2019-05-27","close":875.4094},{"date":"2019-05-28","close":891.6207},{"date":"2019-05-29","close":875.4094},{"date":"2019-05-30","close":879.4622},{"date":"2019-05-31","close":875.4094},{"date":"2019-06-03","close":879.4622},{"date":"2019-06-04","close":879.4622},{"date":"2019-06-05","close":887.5679},{"date":"2019-06-07","close":899.7263},{"date":"2019-06-10","close":915.9376},{"date":"2019-06-11","close":919.9904},{"date":"2019-06-12","close":915.9376},{"date":"2019-06-13","close":915.9376},{"date":"2019-06-14","close":915.9376},{"date":"2019-06-17","close":940.2545},{"date":"2019-06-18","close":940.2545},{"date":"2019-06-19","close":932.1489},{"date":"2019-06-20","close":936.2018},{"date":"2019-06-21","close":956.4658},{"date":"2019-06-24","close":960.5187},{"date":"2019-06-25","close":960.5187},{"date":"2019-06-26","close":948.3602},{"date":"2019-06-27","close":948.3602},{"date":"2019-06-28","close":932.1489},{"date":"2019-07-01","close":940.2545},{"date":"2019-07-02","close":948.3602},{"date":"2019-07-03","close":948.3602},{"date":"2019-07-04","close":952.413},{"date":"2019-07-05","close":952.413},{"date":"2019-07-08","close":928.096},{"date":"2019-07-09","close":891.6207},{"date":"2019-07-10","close":915.9376},{"date":"2019-07-11","close":936.2018},{"date":"2019-07-12","close":936.2018},{"date":"2019-07-15","close":924.0433},{"date":"2019-07-16","close":924.0433},{"date":"2019-07-17","close":919.9904},{"date":"2019-07-18","close":932.1489},{"date":"2019-07-19","close":1005.0997},{"date":"2019-07-22","close":1017.2583},{"date":"2019-07-23","close":984.8356},{"date":"2019-07-24","close":972.6772},{"date":"2019-07-25","close":924.0433},{"date":"2019-07-26","close":924.0433},{"date":"2019-07-29","close":863.251},{"date":"2019-07-30","close":867.3038},{"date":"2019-07-31","close":907.832},{"date":"2019-08-01","close":944.3074},{"date":"2019-08-02","close":895.6736},{"date":"2019-08-05","close":814.6171},{"date":"2019-08-06","close":806.5115},{"date":"2019-08-07","close":822.7228},{"date":"2019-08-08","close":830.8284},{"date":"2019-08-09","close":879.4622},{"date":"2019-08-12","close":871.3566},{"date":"2019-08-13","close":899.7263},{"date":"2019-08-14","close":907.832},{"date":"2019-08-16","close":907.832},{"date":"2019-08-19","close":899.7263},{"date":"2019-08-20","close":940.2545},{"date":"2019-08-21","close":924.0433},{"date":"2019-08-22","close":919.9904},{"date":"2019-08-23","close":940.2545},{"date":"2019-08-26","close":895.6736},{"date":"2019-08-27","close":895.6736},{"date":"2019-08-28","close":936.2018},{"date":"2019-08-29","close":907.832},{"date":"2019-08-30","close":919.9904},{"date":"2019-09-02","close":915.9376},{"date":"2019-09-03","close":960.5187},{"date":"2019-09-04","close":964.5715},{"date":"2019-09-05","close":960.5187},{"date":"2019-09-06","close":956.4658},{"date":"2019-09-09","close":952.413},{"date":"2019-09-10","close":956.4658},{"date":"2019-09-11","close":968.6243},{"date":"2019-09-16","close":980.7827},{"date":"2019-09-17","close":992.9413},{"date":"2019-09-18","close":984.8356},{"date":"2019-09-19","close":976.7301},{"date":"2019-09-20","close":976.7301},{"date":"2019-09-23","close":1009.1525},{"date":"2019-09-24","close":988.8885},{"date":"2019-09-25","close":980.7827},{"date":"2019-09-26","close":960.5187},{"date":"2019-09-27","close":944.3074},{"date":"2019-09-30","close":948.3602},{"date":"2019-10-01","close":952.413},{"date":"2019-10-02","close":936.2018},{"date":"2019-10-04","close":915.9376},{"date":"2019-10-07","close":899.7263},{"date":"2019-10-08","close":932.1489},{"date":"2019-10-10","close":907.832},{"date":"2019-10-11","close":915.9376},{"date":"2019-10-14","close":932.1489},{"date":"2019-10-15","close":911.8849},{"date":"2019-10-16","close":936.2018},{"date":"2019-10-17","close":940.2545},{"date":"2019-10-18","close":944.3074},{"date":"2019-10-21","close":932.1489},{"date":"2019-10-22","close":932.1489},{"date":"2019-10-23","close":915.9376},{"date":"2019-10-24","close":911.8849},{"date":"2019-10-25","close":891.6207},{"date":"2019-10-28","close":895.6736},{"date":"2019-10-29","close":899.7263},{"date":"2019-10-30","close":891.6207},{"date":"2019-10-31","close":895.6736},{"date":"2019-11-01","close":891.6207},{"date":"2019-11-04","close":903.7792},{"date":"2019-11-05","close":903.7792},{"date":"2019-11-06","close":911.8849},{"date":"2019-11-07","close":911.8849},{"date":"2019-11-08","close":952.413},{"date":"2019-11-11","close":948.3602},{"date":"2019-11-12","close":960.5187},{"date":"2019-11-13","close":952.413},{"date":"2019-11-14","close":976.7301},{"date":"2019-11-15","close":956.4658},{"date":"2019-11-18","close":960.5187},{"date":"2019-11-19","close":960.5187},{"date":"2019-11-20","close":944.3074},{"date":"2019-11-21","close":911.8849},{"date":"2019-11-22","close":928.096},{"date":"2019-11-25","close":944.3074},{"date":"2019-11-26","close":960.5187},{"date":"2019-11-27","close":956.4658},{"date":"2019-11-28","close":944.3074},{"date":"2019-11-29","close":964.5715},{"date":"2019-12-02","close":956.4658},{"date":"2019-12-03","close":1033.4695},{"date":"2019-12-04","close":1061.8391},{"date":"2019-12-05","close":1073.9976},{"date":"2019-12-06","close":1021.3112},{"date":"2019-12-09","close":1021.3112},{"date":"2019-12-10","close":984.8356},{"date":"2019-12-11","close":1001.0469},{"date":"2019-12-12","close":1013.2053},{"date":"2019-12-13","close":1033.4695},{"date":"2019-12-16","close":1009.1525},{"date":"2019-12-17","close":1053.7335},{"date":"2019-12-18","close":1033.4695},{"date":"2019-12-19","close":1017.2583},{"date":"2019-12-20","close":1029.4166},{"date":"2019-12-23","close":1005.0997},{"date":"2019-12-24","close":1021.3112},{"date":"2019-12-26","close":1029.4166},{"date":"2019-12-27","close":1062.6235},{"date":"2019-12-30","close":1062.6235},{"date":"2020-01-02","close":1083.3779},{"date":"2020-01-03","close":1083.3779},{"date":"2020-01-06","close":1041.8694},{"date":"2020-01-07","close":1066.7747},{"date":"2020-01-08","close":1004.5113},{"date":"2020-01-09","close":1058.4728},{"date":"2020-01-10","close":1079.2272},{"date":"2020-01-13","close":1199.6024},{"date":"2020-01-14","close":1216.2059},{"date":"2020-01-15","close":1199.6024},{"date":"2020-01-16","close":1174.6971},{"date":"2020-01-17","close":1191.3008},{"date":"2020-01-20","close":1141.4902},{"date":"2020-01-21","close":1162.2446},{"date":"2020-01-22","close":1178.8481},{"date":"2020-01-23","close":1145.6411},{"date":"2020-01-28","close":1099.9814},{"date":"2020-01-29","close":1095.8307},{"date":"2020-01-30","close":1083.3779},{"date":"2020-01-31","close":1016.9641},{"date":"2020-02-03","close":1033.5675},{"date":"2020-02-04","close":1054.3219},{"date":"2020-02-05","close":1054.3219},{"date":"2020-02-06","close":1083.3779},{"date":"2020-02-07","close":1066.7747},{"date":"2020-02-10","close":1091.6797},{"date":"2020-02-11","close":1137.3395},{"date":"2020-02-12","close":1099.9814},{"date":"2020-02-13","close":1066.7747},{"date":"2020-02-14","close":1099.9814},{"date":"2020-02-17","close":1091.6797},{"date":"2020-02-18","close":1050.171},{"date":"2020-02-19","close":1083.3779},{"date":"2020-02-20","close":1050.171},{"date":"2020-02-21","close":1021.115},{"date":"2020-02-24","close":963.0026},{"date":"2020-02-25","close":996.2097},{"date":"2020-02-26","close":987.908},{"date":"2020-02-27","close":925.6447},{"date":"2020-02-28","close":884.1361},{"date":"2020-03-02","close":904.8904},{"date":"2020-03-03","close":900.7396},{"date":"2020-03-04","close":925.6447},{"date":"2020-03-05","close":942.2482},{"date":"2020-03-06","close":925.6447},{"date":"2020-03-09","close":925.6447},{"date":"2020-03-10","close":871.6835},{"date":"2020-03-11","close":842.6274},{"date":"2020-03-12","close":842.6274},{"date":"2020-03-13","close":727.2331},{"date":"2020-03-16","close":704.8183},{"date":"2020-03-17","close":695.6865},{"date":"2020-03-18","close":664.1398},{"date":"2020-03-19","close":524.6704},{"date":"2020-03-20","close":551.236},{"date":"2020-03-23","close":503.9161},{"date":"2020-03-24","close":534.6325},{"date":"2020-03-25","close":576.1413},{"date":"2020-03-26","close":595.2352},{"date":"2020-03-27","close":597.7258},{"date":"2020-03-30","close":613.4991},{"date":"2020-03-31","close":654.1776},{"date":"2020-04-01","close":657.4984},{"date":"2020-04-02","close":671.6113},{"date":"2020-04-03","close":679.0829},{"date":"2020-04-06","close":702.3278},{"date":"2020-04-07","close":732.2141},{"date":"2020-04-08","close":775.3831},{"date":"2020-04-09","close":782.8548},{"date":"2020-04-10","close":785.3453},{"date":"2020-04-13","close":754.6288},{"date":"2020-04-14","close":763.7607},{"date":"2020-04-16","close":772.0624},{"date":"2020-04-17","close":809.4203},{"date":"2020-04-20","close":821.0427},{"date":"2020-04-21","close":772.8926},{"date":"2020-04-22","close":783.6849},{"date":"2020-04-23","close":806.9299},{"date":"2020-04-24","close":779.5341},{"date":"2020-04-27","close":809.4203},{"date":"2020-04-28","close":805.2694},{"date":"2020-04-29","close":809.4203},{"date":"2020-05-04","close":808.5902},{"date":"2020-05-06","close":875.8343},{"date":"2020-05-07","close":871.6835},{"date":"2020-05-08","close":921.4939},{"date":"2020-05-11","close":900.7396},{"date":"2020-05-12","close":875.8343},{"date":"2020-05-13","close":871.6835},{"date":"2020-05-14","close":850.9291},{"date":"2020-05-15","close":838.4764},{"date":"2020-05-18","close":846.7782},{"date":"2020-05-19","close":884.1361},{"date":"2020-05-20","close":884.1361},{"date":"2020-05-21","close":900.7396},{"date":"2020-05-22","close":904.8904},{"date":"2020-05-25","close":929.7957},{"date":"2020-05-26","close":921.4939},{"date":"2020-05-27","close":925.6447},{"date":"2020-05-28","close":921.4939},{"date":"2020-05-29","close":913.1922},{"date":"2020-06-01","close":933.9466},{"date":"2020-06-02","close":975.4553},{"date":"2020-06-03","close":963.0026},{"date":"2020-06-04","close":938.0974},{"date":"2020-06-05","close":967.1535},{"date":"2020-06-08","close":971.3044},{"date":"2020-06-09","close":971.3044},{"date":"2020-06-10","close":963.0026},{"date":"2020-06-11","close":946.3992},{"date":"2020-06-12","close":938.0974},{"date":"2020-06-15","close":859.2308},{"date":"2020-06-16","close":900.7396},{"date":"2020-06-17","close":879.9852},{"date":"2020-06-18","close":892.4378},{"date":"2020-06-19","close":925.6447},{"date":"2020-06-22","close":896.5886},{"date":"2020-06-23","close":884.1361},{"date":"2020-06-24","close":884.1361},{"date":"2020-06-25","close":875.8343},{"date":"2020-06-26","close":871.6835},{"date":"2020-06-29","close":867.5325},{"date":"2020-06-30","close":867.5325},{"date":"2020-07-01","close":871.6835},{"date":"2020-07-02","close":888.2869},{"date":"2020-07-03","close":900.7396},{"date":"2020-07-06","close":904.8904},{"date":"2020-07-07","close":904.8904},{"date":"2020-07-08","close":950.55},{"date":"2020-07-09","close":929.7957},{"date":"2020-07-10","close":909.0413},{"date":"2020-07-13","close":992.0588},{"date":"2020-07-14","close":958.8519},{"date":"2020-07-15","close":1162.2446},{"date":"2020-07-16","close":1162.2446},{"date":"2020-07-17","close":1158.0936},{"date":"2020-07-20","close":1116.585},{"date":"2020-07-21","close":1087.5288},{"date":"2020-07-22","close":1050.171},{"date":"2020-07-23","close":1025.2657},{"date":"2020-07-24","close":1004.5113},{"date":"2020-07-27","close":1004.5113},{"date":"2020-07-28","close":987.908},{"date":"2020-07-29","close":1000.3606},{"date":"2020-07-30","close":1046.0203},{"date":"2020-07-31","close":1050.171},{"date":"2020-08-03","close":1021.115},{"date":"2020-08-04","close":1021.115},{"date":"2020-08-05","close":1021.115},{"date":"2020-08-06","close":1046.0203},{"date":"2020-08-07","close":1033.5675},{"date":"2020-08-10","close":1075.0762},{"date":"2020-08-11","close":1083.3779},{"date":"2020-08-12","close":1083.3779},{"date":"2020-08-13","close":1079.2272},{"date":"2020-08-14","close":1087.5288},{"date":"2020-08-18","close":996.2097},{"date":"2020-08-19","close":1012.8132},{"date":"2020-08-20","close":954.7008},{"date":"2020-08-21","close":971.3044},{"date":"2020-08-24","close":992.0588},{"date":"2020-08-25","close":1046.0203},{"date":"2020-08-26","close":1041.8694},{"date":"2020-08-27","close":1004.5113},{"date":"2020-08-28","close":1046.0203},{"date":"2020-08-31","close":1058.4728},{"date":"2020-09-01","close":1091.6797},{"date":"2020-09-02","close":1066.7747},{"date":"2020-09-03","close":1083.3779},{"date":"2020-09-04","close":1062.6235},{"date":"2020-09-07","close":1091.6797},{"date":"2020-09-08","close":1075.0762},{"date":"2020-09-09","close":1066.7747},{"date":"2020-09-10","close":1145.6411},{"date":"2020-09-11","close":1099.9814},{"date":"2020-09-14","close":1129.0376},{"date":"2020-09-15","close":1099.9814},{"date":"2020-09-16","close":1129.0376},{"date":"2020-09-17","close":1099.9814},{"date":"2020-09-18","close":1087.5288},{"date":"2020-09-21","close":1054.3219},{"date":"2020-09-22","close":1016.9641},{"date":"2020-09-23","close":1033.5675},{"date":"2020-09-24","close":992.0588},{"date":"2020-09-25","close":1000.3606},{"date":"2020-09-28","close":1021.115},{"date":"2020-09-29","close":1054.3219},{"date":"2020-10-05","close":1099.9814},{"date":"2020-10-06","close":1120.7358},{"date":"2020-10-07","close":1124.8867},{"date":"2020-10-08","close":1124.8867},{"date":"2020-10-12","close":1137.3395},{"date":"2020-10-13","close":1116.585},{"date":"2020-10-14","close":1116.585},{"date":"2020-10-15","close":1091.6797},{"date":"2020-10-16","close":1075.0762},{"date":"2020-10-19","close":1050.171},{"date":"2020-10-20","close":1066.7747},{"date":"2020-10-21","close":1091.6797},{"date":"2020-10-22","close":1066.7747},{"date":"2020-10-23","close":1062.6235},{"date":"2020-10-26","close":1033.5675},{"date":"2020-10-27","close":1037.7183},{"date":"2020-10-28","close":1066.7747},{"date":"2020-10-29","close":1054.3219},{"date":"2020-10-30","close":1021.115},{"date":"2020-11-02","close":1021.115},{"date":"2020-11-03","close":1033.5675},{"date":"2020-11-04","close":1046.0203},{"date":"2020-11-05","close":1058.4728},{"date":"2020-11-06","close":1095.8307},{"date":"2020-11-09","close":1083.3779},{"date":"2020-11-10","close":1091.6797},{"date":"2020-11-11","close":1087.5288},{"date":"2020-11-12","close":1087.5288},{"date":"2020-11-13","close":1070.9254},{"date":"2020-11-16","close":1070.9254},{"date":"2020-11-17","close":1108.2833},{"date":"2020-11-18","close":1104.1323},{"date":"2020-11-19","close":1079.2272},{"date":"2020-11-20","close":1079.2272},{"date":"2020-11-23","close":1070.9254},{"date":"2020-11-24","close":1087.5288},{"date":"2020-11-25","close":1066.7747},{"date":"2020-11-26","close":1062.6235},{"date":"2020-11-27","close":1062.6235},{"date":"2020-11-30","close":1062.6235},{"date":"2020-12-01","close":1075.0762},{"date":"2020-12-02","close":1099.9814},{"date":"2020-12-03","close":1133.1885},{"date":"2020-12-04","close":1099.9814},{"date":"2020-12-07","close":1070.9254},{"date":"2020-12-08","close":1066.7747},{"date":"2020-12-09","close":1079.2272},{"date":"2020-12-10","close":1079.2272},{"date":"2020-12-11","close":1087.5288},{"date":"2020-12-14","close":1087.5288},{"date":"2020-12-15","close":1075.0762},{"date":"2020-12-16","close":1083.3779},{"date":"2020-12-17","close":1095.8307},{"date":"2020-12-18","close":1145.6411},{"date":"2020-12-21","close":1162.2446},{"date":"2020-12-22","close":1162.2446},{"date":"2020-12-23","close":1195.4517},{"date":"2020-12-24","close":1552.4268},{"date":"2020-12-28","close":1427.9005},{"date":"2020-12-29","close":1474.3705},{"date":"2020-12-30","close":1478.5952},{"date":"2021-01-04","close":1563.0862},{"date":"2021-01-05","close":1482.8197},{"date":"2021-01-06","close":1605.3319},{"date":"2021-01-07","close":1698.2722},{"date":"2021-01-08","close":1664.4757},{"date":"2021-01-11","close":1753.1914},{"date":"2021-01-12","close":1647.5776},{"date":"2021-01-13","close":1689.823},{"date":"2021-01-14","close":1698.2722},{"date":"2021-01-15","close":1618.0056},{"date":"2021-01-18","close":1563.0862},{"date":"2021-01-19","close":1575.76},{"date":"2021-01-20","close":1592.6582},{"date":"2021-01-21","close":1630.6794},{"date":"2021-01-22","close":1605.3319},{"date":"2021-01-25","close":1592.6582},{"date":"2021-01-26","close":1563.0862},{"date":"2021-01-27","close":1541.9635},{"date":"2021-01-28","close":1503.9426},{"date":"2021-01-29","close":1389.8795},{"date":"2021-02-01","close":1503.9426},{"date":"2021-02-02","close":1546.188},{"date":"2021-02-03","close":1618.0056},{"date":"2021-02-04","close":1681.3739},{"date":"2021-02-05","close":1596.8827},{"date":"2021-02-08","close":1491.2689},{"date":"2021-02-09","close":1503.9426},{"date":"2021-02-10","close":1537.739},{"date":"2021-02-15","close":1546.188},{"date":"2021-02-16","close":1520.8409},{"date":"2021-02-17","close":1537.739},{"date":"2021-02-18","close":1499.718},{"date":"2021-02-19","close":1487.0444},{"date":"2021-02-22","close":1478.5952},{"date":"2021-02-23","close":1461.6969},{"date":"2021-02-24","close":1372.9813},{"date":"2021-02-25","close":1415.2269},{"date":"2021-02-26","close":1381.4305},{"date":"2021-03-02","close":1427.9004},{"date":"2021-03-03","close":1465.9214},{"date":"2021-03-04","close":1444.7988},{"date":"2021-03-05","close":1449.0233},{"date":"2021-03-08","close":1487.0444},{"date":"2021-03-09","close":1440.5742},{"date":"2021-03-10","close":1402.5531},{"date":"2021-03-11","close":1423.676},{"date":"2021-03-12","close":1461.6969},{"date":"2021-03-15","close":1533.5144},{"date":"2021-03-16","close":1579.9846},{"date":"2021-03-17","close":1584.2092},{"date":"2021-03-18","close":1816.5597},{"date":"2021-03-19","close":1858.8055},{"date":"2021-03-22","close":1786.9879},{"date":"2021-03-23","close":1825.0089},{"date":"2021-03-24","close":1782.7634},{"date":"2021-03-25","close":1765.8652},{"date":"2021-03-26","close":1829.2335},{"date":"2021-03-29","close":1803.886},{"date":"2021-03-30","close":1854.5808},{"date":"2021-03-31","close":1867.2545},{"date":"2021-04-01","close":1799.6615},{"date":"2021-04-02","close":1820.7844},{"date":"2021-04-05","close":1841.9072},{"date":"2021-04-06","close":1799.6615},{"date":"2021-04-07","close":1765.8652},{"date":"2021-04-08","close":1698.2722},{"date":"2021-04-09","close":1689.823},{"date":"2021-04-12","close":1664.4757},{"date":"2021-04-13","close":1685.5985},{"date":"2021-04-14","close":1698.2722},{"date":"2021-04-15","close":1685.5985},{"date":"2021-04-16","close":1681.3739},{"date":"2021-04-19","close":1651.8022},{"date":"2021-04-20","close":1681.3739},{"date":"2021-04-21","close":1660.2512},{"date":"2021-04-22","close":1664.4757},{"date":"2021-04-23","close":1651.8022},{"date":"2021-04-26","close":1660.2512},{"date":"2021-04-27","close":1656.0267},{"date":"2021-04-28","close":1630.6794},{"date":"2021-04-29","close":1584.2092},{"date":"2021-04-30","close":1588.4338},{"date":"2021-05-03","close":1630.6794},{"date":"2021-05-04","close":1643.353},{"date":"2021-05-06","close":1664.4757},{"date":"2021-05-07","close":1685.5985},{"date":"2021-05-10","close":1685.5985},{"date":"2021-05-11","close":1694.0477},{"date":"2021-05-12","close":1706.7213},{"date":"2021-05-13","close":1672.9247},{"date":"2021-05-14","close":1702.4967},{"date":"2021-05-17","close":1681.3739},{"date":"2021-05-18","close":1719.395},{"date":"2021-05-20","close":1753.1914},{"date":"2021-05-21","close":1761.6406},{"date":"2021-05-24","close":1668.7002},{"date":"2021-05-25","close":1672.9247},{"date":"2021-05-26","close":1694.0477},{"date":"2021-05-27","close":1677.1493},{"date":"2021-05-28","close":1829.2335},{"date":"2021-05-31","close":1833.4579},{"date":"2021-06-01","close":1863.0299},{"date":"2021-06-02","close":1825.0089},{"date":"2021-06-03","close":1863.0299},{"date":"2021-06-04","close":1863.0299},{"date":"2021-06-07","close":1829.2335},{"date":"2021-06-08","close":1812.3352},{"date":"2021-06-09","close":1968.6438},{"date":"2021-06-10","close":1901.051},{"date":"2021-06-11","close":1892.6018},{"date":"2021-06-14","close":1867.2545},{"date":"2021-06-15","close":1892.6018},{"date":"2021-06-16","close":1896.8264},{"date":"2021-06-17","close":1901.051},{"date":"2021-06-18","close":1917.9492},{"date":"2021-06-21","close":1926.3983},{"date":"2021-06-22","close":2150.3},{"date":"2021-06-23","close":2205.2192},{"date":"2021-06-24","close":2302.3838},{"date":"2021-06-25","close":2213.6685},{"date":"2021-06-28","close":2158.749},{"date":"2021-06-29","close":2205.2192},{"date":"2021-06-30","close":2162.9734},{"date":"2021-07-01","close":2272.812},{"date":"2021-07-02","close":2205.2192},{"date":"2021-07-05","close":2162.9734},{"date":"2021-07-06","close":2150.3},{"date":"2021-07-07","close":2137.626},{"date":"2021-07-08","close":2086.9319},{"date":"2021-07-09","close":2099.605},{"date":"2021-07-12","close":2158.749},{"date":"2021-07-13","close":2141.8506},{"date":"2021-07-14","close":2112.2786},{"date":"2021-07-15","close":2133.4016},{"date":"2021-07-16","close":2099.605},{"date":"2021-07-19","close":2061.5845},{"date":"2021-07-20","close":2048.9104},{"date":"2021-07-21","close":2103.8293},{"date":"2021-07-22","close":2095.3809},{"date":"2021-07-23","close":2061.5845},{"date":"2021-07-26","close":2032.0123},{"date":"2021-07-27","close":2040.4615},{"date":"2021-07-28","close":2015.1139},{"date":"2021-07-29","close":1989.767},{"date":"2021-07-30","close":1951.7457},{"date":"2021-08-02","close":2002.4404},{"date":"2021-08-03","close":2015.1139},{"date":"2021-08-04","close":2006.6649},{"date":"2021-08-05","close":2006.6649},{"date":"2021-08-06","close":1947.521},{"date":"2021-08-09","close":1909.5},{"date":"2021-08-10","close":1879.9281},{"date":"2021-08-11","close":1875.7037},{"date":"2021-08-12","close":1875.7037},{"date":"2021-08-13","close":1854.5808},{"date":"2021-08-17","close":1770.0896},{"date":"2021-08-18","close":1774.3143},{"date":"2021-08-19","close":1643.353},{"date":"2021-08-20","close":1575.76},{"date":"2021-08-23","close":1622.2302},{"date":"2021-08-24","close":1689.823},{"date":"2021-08-25","close":1694.0477},{"date":"2021-08-26","close":1710.9459},{"date":"2021-08-27","close":1727.8441},{"date":"2021-08-30","close":1732.0687},{"date":"2021-08-31","close":1727.8441},{"date":"2021-09-01","close":1753.1914},{"date":"2021-09-02","close":1786.9879},{"date":"2021-09-03","close":1795.437},{"date":"2021-09-06","close":1930.6228},{"date":"2021-09-07","close":2086.9319},{"date":"2021-09-08","close":2108.0542},{"date":"2021-09-09","close":2226.3418},{"date":"2021-09-10","close":2091.1562},{"date":"2021-09-13","close":2475.5911},{"date":"2021-09-14","close":2543.1838},{"date":"2021-09-15","close":2623.4502},{"date":"2021-09-16","close":2450.2434},{"date":"2021-09-17","close":2272.812},{"date":"2021-09-23","close":2213.6685},{"date":"2021-09-24","close":2230.5667},{"date":"2021-09-27","close":2184.0964},{"date":"2021-09-28","close":2154.5244},{"date":"2021-09-29","close":2141.8506},{"date":"2021-09-30","close":2027.7876},{"date":"2021-10-01","close":1951.7457},{"date":"2021-10-05","close":1884.1528},{"date":"2021-10-06","close":1753.1914},{"date":"2021-10-07","close":1892.6018},{"date":"2021-10-08","close":1943.2965},{"date":"2021-10-12","close":2078.4827},{"date":"2021-10-13","close":2099.605},{"date":"2021-10-14","close":2108.0542},{"date":"2021-10-15","close":2137.626},{"date":"2021-10-18","close":2095.3809},{"date":"2021-10-19","close":2124.9526},{"date":"2021-10-20","close":2057.3599},{"date":"2021-10-21","close":2010.8894},{"date":"2021-10-22","close":1993.9915},{"date":"2021-10-25","close":1998.2157},{"date":"2021-10-26","close":1998.2157},{"date":"2021-10-27","close":2023.5634},{"date":"2021-10-28","close":2044.6858},{"date":"2021-10-29","close":1909.5},{"date":"2021-11-01","close":1896.8264},{"date":"2021-11-02","close":1913.7247},{"date":"2021-11-03","close":1858.8055},{"date":"2021-11-04","close":1820.7844},{"date":"2021-11-05","close":1761.6406},{"date":"2021-11-08","close":1820.7844},{"date":"2021-11-09","close":1786.9879},{"date":"2021-11-10","close":1706.7213},{"date":"2021-11-11","close":1685.5985},{"date":"2021-11-12","close":1740.5177},{"date":"2021-11-15","close":1744.7423},{"date":"2021-11-16","close":1694.0477},{"date":"2021-11-17","close":1647.5776},{"date":"2021-11-18","close":1639.1284},{"date":"2021-11-19","close":1664.4757},{"date":"2021-11-22","close":1668.7002},{"date":"2021-11-23","close":1685.5985},{"date":"2021-11-24","close":1672.9247},{"date":"2021-11-25","close":1630.6794},{"date":"2021-11-26","close":1601.1073},{"date":"2021-11-29","close":1533.5144},{"date":"2021-11-30","close":1461.6969},{"date":"2021-12-01","close":1525.0654},{"date":"2021-12-02","close":1554.6372},{"date":"2021-12-03","close":1579.9846},{"date":"2021-12-06","close":1588.4338},{"date":"2021-12-07","close":1592.6582},{"date":"2021-12-08","close":1592.6582},{"date":"2021-12-09","close":1634.9038},{"date":"2021-12-10","close":1639.1284},{"date":"2021-12-13","close":1630.6794},{"date":"2021-12-14","close":1622.2302},{"date":"2021-12-15","close":1601.1073},{"date":"2021-12-16","close":1618.0056},{"date":"2021-12-17","close":1634.9038},{"date":"2021-12-20","close":1567.3109},{"date":"2021-12-21","close":1584.2092},{"date":"2021-12-22","close":1605.3319},{"date":"2021-12-23","close":1609.5564},{"date":"2021-12-24","close":1757.4161},{"date":"2021-12-27","close":1727.8441},{"date":"2021-12-28","close":1736.2931},{"date":"2021-12-29","close":1783.4519},{"date":"2021-12-30","close":1753.4419},{"date":"2022-01-03","close":2085.0},{"date":"2022-01-04","close":1839.1847},{"date":"2022-01-05","close":1817.749},{"date":"2022-01-06","close":1792.0262},{"date":"2022-01-07","close":1817.749},{"date":"2022-01-10","close":1774.8776},{"date":"2022-01-11","close":1744.8676},{"date":"2022-01-12","close":1813.4617},{"date":"2022-01-13","close":1822.0361},{"date":"2022-01-14","close":1813.4617},{"date":"2022-01-17","close":1774.8776},{"date":"2022-01-18","close":1714.8574},{"date":"2022-01-19","close":1684.8475},{"date":"2022-01-20","close":1727.7189},{"date":"2022-01-21","close":1701.996},{"date":"2022-01-24","close":1611.9661},{"date":"2022-01-25","close":1526.2233},{"date":"2022-01-26","close":1526.2233},{"date":"2022-01-27","close":1491.9259},{"date":"2022-01-28","close":1513.3618},{"date":"2022-02-03","close":1586.243},{"date":"2022-02-04","close":1611.9661},{"date":"2022-02-07","close":1633.4017},{"date":"2022-02-08","close":1633.4017},{"date":"2022-02-09","close":1633.4017},{"date":"2022-02-10","close":1620.5403},{"date":"2022-02-11","close":1616.2532},{"date":"2022-02-14","close":1560.5204},{"date":"2022-02-15","close":1517.6488},{"date":"2022-02-16","close":1611.9661},{"date":"2022-02-17","close":1611.9661},{"date":"2022-02-18","close":1624.8275},{"date":"2022-02-21","close":1624.8275},{"date":"2022-02-22","close":1624.8275},{"date":"2022-02-23","close":1624.8275},{"date":"2022-02-24","close":1526.2233},{"date":"2022-02-25","close":1564.8074},{"date":"2022-02-28","close":1564.8074},{"date":"2022-03-02","close":1599.1046},{"date":"2022-03-03","close":1599.1046},{"date":"2022-03-04","close":1599.1046},{"date":"2022-03-07","close":1586.243},{"date":"2022-03-08","close":1569.0946},{"date":"2022-03-10","close":1569.0946},{"date":"2022-03-11","close":1569.0946},{"date":"2022-03-14","close":1646.2633},{"date":"2022-03-15","close":1646.2633},{"date":"2022-03-16","close":1646.2633},{"date":"2022-03-17","close":1646.2633},{"date":"2022-03-18","close":1663.4117},{"date":"2022-03-21","close":1663.4117},{"date":"2022-03-22","close":1676.2733},{"date":"2022-03-23","close":1693.4218},{"date":"2022-03-24","close":1697.7089},{"date":"2022-03-25","close":1680.5604},{"date":"2022-03-28","close":1736.2932},{"date":"2022-03-29","close":1753.4419},{"date":"2022-03-30","close":1749.1547},{"date":"2022-03-31","close":1749.1547},{"date":"2022-04-01","close":1723.4319},{"date":"2022-04-04","close":1749.1547},{"date":"2022-04-05","close":1749.1547},{"date":"2022-04-06","close":1753.4419},{"date":"2022-04-07","close":1710.5703},{"date":"2022-04-08","close":1693.4218},{"date":"2022-04-11","close":1727.7189},{"date":"2022-04-12","close":1684.8475},{"date":"2022-04-13","close":1719.1448},{"date":"2022-04-14","close":1749.1547},{"date":"2022-04-15","close":1774.8776},{"date":"2022-04-18","close":1774.8776},{"date":"2022-04-19","close":1783.4519},{"date":"2022-04-20","close":1813.4617},{"date":"2022-04-21","close":1826.3232},{"date":"2022-04-22","close":1800.6005},{"date":"2022-04-25","close":1770.5905},{"date":"2022-04-26","close":1882.056},{"date":"2022-04-27","close":1847.759},{"date":"2022-04-28","close":1792.0262},{"date":"2022-04-29","close":1847.759},{"date":"2022-05-02","close":1817.749},{"date":"2022-05-03","close":1809.1747},{"date":"2022-05-04","close":1792.0262},{"date":"2022-05-06","close":1740.5804},{"date":"2022-05-09","close":1945.0},{"date":"2022-05-10","close":1671.9862},{"date":"2022-05-11","close":1727.7189},{"date":"2022-05-12","close":1779.1647},{"date":"2022-05-13","close":1762.016},{"date":"2022-05-16","close":1753.4419},{"date":"2022-05-17","close":1749.1547},{"date":"2022-05-18","close":1732.006},{"date":"2022-05-19","close":1719.1448},{"date":"2022-05-20","close":1787.739},{"date":"2022-05-23","close":1727.7189},{"date":"2022-05-24","close":1714.8574},{"date":"2022-05-25","close":1727.7189},{"date":"2022-05-26","close":1727.7189},{"date":"2022-05-27","close":1727.7189},{"date":"2022-05-30","close":1766.3032},{"date":"2022-05-31","close":1766.3032},{"date":"2022-06-02","close":1796.3132},{"date":"2022-06-03","close":1774.8776},{"date":"2022-06-07","close":1732.006},{"date":"2022-06-08","close":1714.8574},{"date":"2022-06-09","close":1710.5703},{"date":"2022-06-10","close":1676.2733},{"date":"2022-06-13","close":1573.3818},{"date":"2022-06-14","close":1534.7975},{"date":"2022-06-15","close":1483.3517},{"date":"2022-06-16","close":1483.3517},{"date":"2022-06-17","close":1457.6288},{"date":"2022-06-20","close":1346.1631},{"date":"2022-06-21","close":1380.4603},{"date":"2022-06-22","close":1286.1432},{"date":"2022-06-23","close":1196.113},{"date":"2022-06-24","close":1277.5688},{"date":"2022-06-27","close":1341.8759},{"date":"2022-06-28","close":1380.4603},{"date":"2022-06-29","close":1376.1732},{"date":"2022-06-30","close":1346.1631},{"date":"2022-07-01","close":1316.1531},{"date":"2022-07-04","close":1281.856},{"date":"2022-07-05","close":1346.1631},{"date":"2022-07-06","close":1311.866},{"date":"2022-07-07","close":1354.7374},{"date":"2022-07-08","close":1380.4603},{"date":"2022-07-11","close":1380.4603},{"date":"2022-07-12","close":1324.7274},{"date":"2022-07-13","close":1354.7374},{"date":"2022-07-14","close":1397.609},{"date":"2022-07-15","close":1371.8861},{"date":"2022-07-18","close":1380.4603},{"date":"2022-07-19","close":1410.4703},{"date":"2022-07-20","close":1393.3217},{"date":"2022-07-21","close":1423.3318},{"date":"2022-07-22","close":1410.4703},{"date":"2022-07-25","close":1419.0446},{"date":"2022-07-26","close":1436.1932},{"date":"2022-07-27","close":1423.3318},{"date":"2022-07-28","close":1436.1932},{"date":"2022-07-29","close":1449.0546},{"date":"2022-08-01","close":1444.7676},{"date":"2022-08-02","close":1427.6189},{"date":"2022-08-03","close":1444.7676},{"date":"2022-08-04","close":1444.7676},{"date":"2022-08-05","close":1440.4802},{"date":"2022-08-08","close":1517.6488},{"date":"2022-08-09","close":1534.7975},{"date":"2022-08-10","close":1504.7875},{"date":"2022-08-11","close":1504.7875},{"date":"2022-08-12","close":1594.8175},{"date":"2022-08-16","close":1556.2332},{"date":"2022-08-17","close":1543.3719},{"date":"2022-08-18","close":1530.5104},{"date":"2022-08-19","close":1526.2233},{"date":"2022-08-22","close":1491.9259},{"date":"2022-08-23","close":1453.3417},{"date":"2022-08-24","close":1466.2031},{"date":"2022-08-25","close":1496.2133},{"date":"2022-08-26","close":1521.936},{"date":"2022-08-29","close":1470.4904},{"date":"2022-08-30","close":1534.7975},{"date":"2022-08-31","close":1521.936},{"date":"2022-09-01","close":1491.9259},{"date":"2022-09-02","close":1483.3517},{"date":"2022-09-05","close":1466.2031},{"date":"2022-09-06","close":1517.6488},{"date":"2022-09-07","close":1483.3517},{"date":"2022-09-08","close":1470.4904},{"date":"2022-09-13","close":1500.5004},{"date":"2022-09-14","close":1483.3517},{"date":"2022-09-15","close":1483.3517},{"date":"2022-09-16","close":1453.3417},{"date":"2022-09-19","close":1397.609},{"date":"2022-09-20","close":1444.7676},{"date":"2022-09-21","close":1431.9061},{"date":"2022-09-22","close":1393.3217},{"date":"2022-09-23","close":1333.3018},{"date":"2022-09-26","close":1260.4203},{"date":"2022-09-27","close":1243.2716},{"date":"2022-09-28","close":1208.9745},{"date":"2022-09-29","close":1183.2517},{"date":"2022-09-30","close":1196.113},{"date":"2022-10-04","close":1243.2716},{"date":"2022-10-05","close":1247.5588},{"date":"2022-10-06","close":1281.856},{"date":"2022-10-07","close":1268.9946},{"date":"2022-10-11","close":1200.4003},{"date":"2022-10-12","close":1183.2517},{"date":"2022-10-13","close":1123.2317},{"date":"2022-10-14","close":1174.6775},{"date":"2022-10-17","close":1196.113},{"date":"2022-10-18","close":1226.1232},{"date":"2022-10-19","close":1234.6975},{"date":"2022-10-20","close":1217.5487},{"date":"2022-10-21","close":1204.6874},{"date":"2022-10-24","close":1221.8359},{"date":"2022-10-25","close":1234.6975},{"date":"2022-10-26","close":1260.4203},{"date":"2022-10-27","close":1333.3018},{"date":"2022-10-28","close":1311.866},{"date":"2022-10-31","close":1346.1631},{"date":"2022-11-01","close":1350.4503},{"date":"2022-11-02","close":1350.4503},{"date":"2022-11-03","close":1337.5889},{"date":"2022-11-04","close":1329.0145},{"date":"2022-11-07","close":1376.1732},{"date":"2022-11-08","close":1406.1832},{"date":"2022-11-09","close":1393.3217},{"date":"2022-11-10","close":1393.3217},{"date":"2022-11-11","close":1406.1832},{"date":"2022-11-14","close":1427.6189},{"date":"2022-11-15","close":1444.7676},{"date":"2022-11-16","close":1449.0546},{"date":"2022-11-17","close":1427.6189},{"date":"2022-11-18","close":1423.3318},{"date":"2022-11-21","close":1389.0345},{"date":"2022-11-22","close":1410.4703},{"date":"2022-11-23","close":1440.4802},{"date":"2022-11-24","close":1457.6288},{"date":"2022-11-25","close":1453.3417},{"date":"2022-11-28","close":1453.3417},{"date":"2022-11-29","close":1466.2031},{"date":"2022-11-30","close":1461.916},{"date":"2022-12-01","close":1470.4904},{"date":"2022-12-02","close":1470.4904},{"date":"2022-12-05","close":1449.0546},{"date":"2022-12-06","close":1419.0446},{"date":"2022-12-07","close":1410.4703},{"date":"2022-12-08","close":1401.8961},{"date":"2022-12-09","close":1393.3217},{"date":"2022-12-12","close":1380.4603},{"date":"2022-12-13","close":1380.4603},{"date":"2022-12-14","close":1401.8961},{"date":"2022-12-15","close":1406.1832},{"date":"2022-12-16","close":1397.609},{"date":"2022-12-19","close":1384.7474},{"date":"2022-12-20","close":1350.4503},{"date":"2022-12-21","close":1337.5889},{"date":"2022-12-22","close":1346.1631},{"date":"2022-12-23","close":1307.5789},{"date":"2022-12-26","close":1303.2919},{"date":"2022-12-27","close":1311.866},{"date":"2022-12-28","close":1325.0728},{"date":"2022-12-29","close":1289.8549},{"date":"2023-01-02","close":1267.8438},{"date":"2023-01-03","close":1281.0503},{"date":"2023-01-04","close":1294.2571},{"date":"2023-01-05","close":1298.6593},{"date":"2023-01-06","close":1320.6705},{"date":"2023-01-09","close":1351.4861},{"date":"2023-01-10","close":1351.4861},{"date":"2023-01-11","close":1364.6927},{"date":"2023-01-12","close":1369.0951},{"date":"2023-01-13","close":1382.3016},{"date":"2023-01-16","close":1377.8994},{"date":"2023-01-17","close":1364.6927},{"date":"2023-01-18","close":1355.8883},{"date":"2023-01-19","close":1320.6705},{"date":"2023-01-20","close":1333.8772},{"date":"2023-01-25","close":1373.4973},{"date":"2023-01-26","close":1386.704},{"date":"2023-01-27","close":1395.5084},{"date":"2023-01-30","close":1408.7152},{"date":"2023-01-31","close":1387.5845},{"date":"2023-02-01","close":1390.2257},{"date":"2023-02-02","close":1399.9106},{"date":"2023-02-03","close":1407.8347},{"date":"2023-02-06","close":1385.8235},{"date":"2023-02-07","close":1384.9432},{"date":"2023-02-08","close":1417.5197},{"date":"2023-02-09","close":1478.2705},{"date":"2023-02-10","close":1523.1732},{"date":"2023-02-13","close":1456.2593},{"date":"2023-02-14","close":1454.4984},{"date":"2023-02-15","close":1419.2806},{"date":"2023-02-16","close":1454.4984},{"date":"2023-02-17","close":1458.9006},{"date":"2023-02-20","close":1471.2269},{"date":"2023-02-21","close":1464.1832},{"date":"2023-02-22","close":1442.1721},{"date":"2023-02-23","close":1456.2593},{"date":"2023-02-24","close":1448.3353},{"date":"2023-02-27","close":1438.6504},{"date":"2023-02-28","close":1480.0312},{"date":"2023-03-02","close":1480.0312},{"date":"2023-03-03","close":1488.8358},{"date":"2023-03-06","close":1495.8794},{"date":"2023-03-07","close":1491.4773},{"date":"2023-03-08","close":1478.2705},{"date":"2023-03-09","close":1513.4883},{"date":"2023-03-10","close":1446.5743},{"date":"2023-03-13","close":1436.8894},{"date":"2023-03-14","close":1391.1062},{"date":"2023-03-15","close":1435.1287},{"date":"2023-03-16","close":1422.8024},{"date":"2023-03-17","close":1425.4436},{"date":"2023-03-20","close":1421.9219},{"date":"2023-03-21","close":1405.1935},{"date":"2023-03-22","close":1416.6392},{"date":"2023-03-23","close":1395.5084},{"date":"2023-03-24","close":1405.1935},{"date":"2023-03-27","close":1399.9106},{"date":"2023-03-28","close":1413.9978},{"date":"2023-03-29","close":1448.3353},{"date":"2023-03-30","close":1471.2269},{"date":"2023-03-31","close":1469.4661},{"date":"2023-04-03","close":1502.9231},{"date":"2023-04-04","close":1495.8794},{"date":"2023-04-05","close":1503.8035},{"date":"2023-04-06","close":1479.1509},{"date":"2023-04-07","close":1470.3466},{"date":"2023-04-10","close":1451.8572},{"date":"2023-04-11","close":1511.7274},{"date":"2023-04-12","close":1593.609},{"date":"2023-04-13","close":1617.3811},{"date":"2023-04-14","close":1568.9565},{"date":"2023-04-17","close":1630.5878},{"date":"2023-04-18","close":1579.5219},{"date":"2023-04-19","close":1620.0225},{"date":"2023-04-20","close":1569.837},{"date":"2023-04-21","close":1506.4448},{"date":"2023-04-24","close":1516.1298},{"date":"2023-04-25","close":1579.5219},{"date":"2023-04-26","close":1513.4883},{"date":"2023-04-27","close":1552.228},{"date":"2023-04-28","close":1512.6079},{"date":"2023-05-02","close":1564.5542},{"date":"2023-05-03","close":1584.8047},{"date":"2023-05-04","close":1576.8806},{"date":"2023-05-08","close":1601.5331},{"date":"2023-05-09","close":1616.5007},{"date":"2023-05-10","close":1642.0336},{"date":"2023-05-11","close":1649.9576},{"date":"2023-05-12","close":1668.447},{"date":"2023-05-15","close":1637.6313},{"date":"2023-05-16","close":1620.0225},{"date":"2023-05-17","close":1680.7732},{"date":"2023-05-18","close":1662.2838},{"date":"2023-05-19","close":1637.6313},{"date":"2023-05-22","close":1639.3923},{"date":"2023-05-23","close":1627.9465},{"date":"2023-05-24","close":1634.9901},{"date":"2023-05-25","close":1623.5443},{"date":"2023-05-26","close":1595.3699},{"date":"2023-05-30","close":1586.5654},{"date":"2023-05-31","close":1620.9028},{"date":"2023-06-01","close":1627.9465},{"date":"2023-06-02","close":1616.5007},{"date":"2023-06-05","close":1643.7946},{"date":"2023-06-07","close":1796.1118},{"date":"2023-06-08","close":1782.9052},{"date":"2023-06-09","close":1831.3298},{"date":"2023-06-12","close":1787.3074},{"date":"2023-06-13","close":1733.6002},{"date":"2023-06-14","close":1720.3934},{"date":"2023-06-15","close":1741.5242},{"date":"2023-06-16","close":1705.4258},{"date":"2023-06-19","close":1715.9912},{"date":"2023-06-20","close":1694.8605},{"date":"2023-06-21","close":1726.5565},{"date":"2023-06-22","close":1679.0125},{"date":"2023-06-23","close":1656.1208},{"date":"2023-06-26","close":1695.7408},{"date":"2023-06-27","close":1694.8605},{"date":"2023-06-28","close":1688.6973},{"date":"2023-06-29","close":1693.98},{"date":"2023-06-30","close":1729.1979},{"date":"2023-07-03","close":1741.5242},{"date":"2023-07-04","close":1769.6985},{"date":"2023-07-05","close":1743.2849},{"date":"2023-07-06","close":1756.4917},{"date":"2023-07-07","close":1715.1107},{"date":"2023-07-10","close":1745.9264},{"date":"2023-07-11","close":1749.4482},{"date":"2023-07-12","close":1734.4806},{"date":"2023-07-13","close":1714.2302},{"date":"2023-07-14","close":1681.6537},{"date":"2023-07-17","close":1672.8492},{"date":"2023-07-18","close":1620.9028},{"date":"2023-07-19","close":1623.5443},{"date":"2023-07-20","close":1612.0984},{"date":"2023-07-21","close":1598.8917},{"date":"2023-07-24","close":1524.0537},{"date":"2023-07-25","close":1517.8906},{"date":"2023-07-26","close":1459.7811},{"date":"2023-07-27","close":1531.9777},{"date":"2023-07-28","close":1537.2605},{"date":"2023-07-31","close":1547.8257},{"date":"2023-08-01","close":1539.0212},{"date":"2023-08-02","close":1518.7711},{"date":"2023-08-03","close":1512.6079},{"date":"2023-08-04","close":1494.999},{"date":"2023-08-07","close":1463.3029},{"date":"2023-08-08","close":1450.0962},{"date":"2023-08-09","close":1471.2269},{"date":"2023-08-10","close":1468.5856},{"date":"2023-08-11","close":1488.8358},{"date":"2023-08-14","close":1487.0751},{"date":"2023-08-16","close":1413.1174},{"date":"2023-08-17","close":1422.8024},{"date":"2023-08-18","close":1436.0092},{"date":"2023-08-21","close":1450.9767},{"date":"2023-08-22","close":1452.7375},{"date":"2023-08-23","close":1457.1398},{"date":"2023-08-24","close":1458.9006},{"date":"2023-08-25","close":1436.8894},{"date":"2023-08-28","close":1465.0637},{"date":"2023-08-29","close":1467.7052},{"date":"2023-08-30","close":1467.7052},{"date":"2023-08-31","close":1470.3466},{"date":"2023-09-01","close":1475.6292},{"date":"2023-09-04","close":1477.39},{"date":"2023-09-05","close":1484.4336},{"date":"2023-09-06","close":1473.8683},{"date":"2023-09-07","close":1468.5856},{"date":"2023-09-08","close":1459.7811},{"date":"2023-09-11","close":1473.8683},{"date":"2023-09-12","close":1534.6191},{"date":"2023-09-13","close":1514.3688},{"date":"2023-09-14","close":1517.8906},{"date":"2023-09-15","close":1514.3688},{"date":"2023-09-18","close":1505.5643},{"date":"2023-09-19","close":1484.4336},{"date":"2023-09-20","close":1501.1621},{"date":"2023-09-21","close":1470.3466},{"date":"2023-09-22","close":1440.4114},{"date":"2023-09-25","close":1421.9219},{"date":"2023-09-26","close":1410.4761},{"date":"2023-09-27","close":1443.0526},{"date":"2023-10-04","close":1434.2482},{"date":"2023-10-05","close":1408.7152},{"date":"2023-10-06","close":1419.2806},{"date":"2023-10-10","close":1394.6279},{"date":"2023-10-11","close":1416.6392},{"date":"2023-10-12","close":1425.4436},{"date":"2023-10-13","close":1406.9542},{"date":"2023-10-16","close":1413.9978},{"date":"2023-10-17","close":1413.1174},{"date":"2023-10-18","close":1416.6392},{"date":"2023-10-19","close":1408.7152},{"date":"2023-10-20","close":1351.4861},{"date":"2023-10-23","close":1351.4861},{"date":"2023-10-24","close":1348.8447},{"date":"2023-10-25","close":1379.6604},{"date":"2023-10-26","close":1341.8013},{"date":"2023-10-27","close":1354.1276},{"date":"2023-10-30","close":1384.9432},{"date":"2023-10-31","close":1369.0951},{"date":"2023-11-01","close":1398.1498},{"date":"2023-11-02","close":1415.7587},{"date":"2023-11-03","close":1421.0414},{"date":"2023-11-06","close":1437.7699},{"date":"2023-11-07","close":1436.0092},{"date":"2023-11-08","close":1434.2482},{"date":"2023-11-09","close":1425.4436},{"date":"2023-11-10","close":1405.1935},{"date":"2023-11-13","close":1401.6716},{"date":"2023-11-14","close":1422.8024},{"date":"2023-11-15","close":1439.5309},{"date":"2023-11-16","close":1469.4661},{"date":"2023-11-17","close":1469.4661},{"date":"2023-11-20","close":1494.999},{"date":"2023-11-21","close":1501.1621},{"date":"2023-11-22","close":1504.6838},{"date":"2023-11-23","close":1491.4773},{"date":"2023-11-24","close":1466.8247},{"date":"2023-11-27","close":1473.8683},{"date":"2023-11-28","close":1465.9442},{"date":"2023-11-29","close":1462.4224},{"date":"2023-11-30","close":1466.8247},{"date":"2023-12-01","close":1493.238},{"date":"2023-12-04","close":1486.1946},{"date":"2023-12-05","close":1470.3466},{"date":"2023-12-06","close":1474.7488},{"date":"2023-12-07","close":1487.9553},{"date":"2023-12-08","close":1471.2269},{"date":"2023-12-11","close":1484.4336},{"date":"2023-12-12","close":1496.7598},{"date":"2023-12-13","close":1483.5532},{"date":"2023-12-14","close":1487.0751},{"date":"2023-12-15","close":1495.8794},{"date":"2023-12-18","close":1504.6838},{"date":"2023-12-19","close":1497.6403},{"date":"2023-12-20","close":1512.6079},{"date":"2023-12-21","close":1511.7274},{"date":"2023-12-22","close":1514.3688},{"date":"2023-12-26","close":1514.3688},{"date":"2023-12-27","close":1550.6411},{"date":"2023-12-28","close":1552.4547},{"date":"2024-01-02","close":1551.548},{"date":"2024-01-03","close":1564.2433},{"date":"2024-01-04","close":1556.9888},{"date":"2024-01-05","close":1558.8024},{"date":"2024-01-08","close":1538.8527},{"date":"2024-01-09","close":1537.0389},{"date":"2024-01-10","close":1536.1323},{"date":"2024-01-11","close":1522.5302},{"date":"2024-01-12","close":1496.2327},{"date":"2024-01-15","close":1496.2327},{"date":"2024-01-16","close":1495.3259},{"date":"2024-01-17","close":1457.24},{"date":"2024-01-18","close":1452.7059},{"date":"2024-01-19","close":1459.9603},{"date":"2024-01-22","close":1464.4944},{"date":"2024-01-23","close":1450.8923},{"date":"2024-01-24","close":1438.197},{"date":"2024-01-25","close":1422.7812},{"date":"2024-01-26","close":1414.62},{"date":"2024-01-29","close":1417.3405},{"date":"2024-01-30","close":1431.8492},{"date":"2024-01-31","close":1435.4766},{"date":"2024-02-01","close":1463.5875},{"date":"2024-02-02","close":1500.7667},{"date":"2024-02-05","close":1500.7667},{"date":"2024-02-06","close":1461.774},{"date":"2024-02-07","close":1509.8348},{"date":"2024-02-08","close":1504.3939},{"date":"2024-02-13","close":1500.7667},{"date":"2024-02-14","close":1501.6735},{"date":"2024-02-15","close":1505.3008},{"date":"2024-02-16","close":1506.2075},{"date":"2024-02-19","close":1503.4872},{"date":"2024-02-20","close":1474.4694},{"date":"2024-02-21","close":1487.1647},{"date":"2024-02-22","close":1465.4012},{"date":"2024-02-23","close":1454.5195},{"date":"2024-02-26","close":1461.774},{"date":"2024-02-27","close":1446.3583},{"date":"2024-02-28","close":1448.1719},{"date":"2024-02-29","close":1451.7991},{"date":"2024-03-04","close":1449.9855},{"date":"2024-03-05","close":1436.3833},{"date":"2024-03-06","close":1436.3833},{"date":"2024-03-07","close":1423.688},{"date":"2024-03-08","close":1433.663},{"date":"2024-03-11","close":1428.222},{"date":"2024-03-12","close":1430.9426},{"date":"2024-03-13","close":1414.62},{"date":"2024-03-14","close":1400.1111},{"date":"2024-03-15","close":1401.0178},{"date":"2024-03-18","close":1401.9247},{"date":"2024-03-19","close":1404.6451},{"date":"2024-03-20","close":1401.0178},{"date":"2024-03-21","close":1401.0178},{"date":"2024-03-22","close":1404.6451},{"date":"2024-03-25","close":1409.1792},{"date":"2024-03-26","close":1405.5519},{"date":"2024-03-27","close":1402.8315},{"date":"2024-03-28","close":1401.0178},{"date":"2024-03-29","close":1391.9497},{"date":"2024-04-01","close":1387.4158},{"date":"2024-04-02","close":1375.6272},{"date":"2024-04-03","close":1373.8137},{"date":"2024-04-04","close":1363.8387},{"date":"2024-04-05","close":1359.3047},{"date":"2024-04-08","close":1339.3549},{"date":"2024-04-09","close":1342.0754},{"date":"2024-04-11","close":1326.6595},{"date":"2024-04-12","close":1327.5664},{"date":"2024-04-15","close":1339.3549},{"date":"2024-04-16","close":1321.2189},{"date":"2024-04-17","close":1316.6848},{"date":"2024-04-18","close":1320.312},{"date":"2024-04-19","close":1299.4554},{"date":"2024-04-22","close":1308.5234},{"date":"2024-04-23","close":1323.9392},{"date":"2024-04-24","close":1333.9142},{"date":"2024-04-25","close":1342.0754},{"date":"2024-04-26","close":1339.3549},{"date":"2024-04-29","close":1333.9142},{"date":"2024-04-30","close":1324.8461},{"date":"2024-05-02","close":1349.3298},{"date":"2024-05-03","close":1343.8889},{"date":"2024-05-07","close":1351.1434},{"date":"2024-05-08","close":1353.8639},{"date":"2024-05-09","close":1353.8639},{"date":"2024-05-10","close":1346.6094},{"date":"2024-05-13","close":1345.7026},{"date":"2024-05-14","close":1353.8639},{"date":"2024-05-16","close":1358.3979},{"date":"2024-05-17","close":1365.6523},{"date":"2024-05-20","close":1365.6523},{"date":"2024-05-21","close":1365.6523},{"date":"2024-05-22","close":1366.5592},{"date":"2024-05-23","close":1362.0251},{"date":"2024-05-24","close":1345.7026},{"date":"2024-05-27","close":1344.7958},{"date":"2024-05-28","close":1343.8889},{"date":"2024-05-29","close":1330.2869},{"date":"2024-05-30","close":1333.9142},{"date":"2024-05-31","close":1333.9142},{"date":"2024-06-03","close":1332.1005},{"date":"2024-06-04","close":1325.7529},{"date":"2024-06-05","close":1328.4733},{"date":"2024-06-07","close":1326.6595},{"date":"2024-06-10","close":1328.4733},{"date":"2024-06-11","close":1335.7277},{"date":"2024-06-12","close":1344.7958},{"date":"2024-06-13","close":1342.9822},{"date":"2024-06-14","close":1350.2367},{"date":"2024-06-17","close":1371.0931},{"date":"2024-06-18","close":1369.2797},{"date":"2024-06-19","close":1360.2115},{"date":"2024-06-20","close":1358.3979},{"date":"2024-06-21","close":1340.2617},{"date":"2024-06-24","close":1332.1005},{"date":"2024-06-25","close":1349.3298},{"date":"2024-06-26","close":1347.5162},{"date":"2024-06-27","close":1333.0073},{"date":"2024-06-28","close":1333.0073},{"date":"2024-07-01","close":1333.9142},{"date":"2024-07-02","close":1304.8962},{"date":"2024-07-03","close":1294.9214},{"date":"2024-07-04","close":1294.9214},{"date":"2024-07-05","close":1296.735},{"date":"2024-07-08","close":1295.8281},{"date":"2024-07-09","close":1304.8962},{"date":"2024-07-10","close":1315.778},{"date":"2024-07-11","close":1317.5916},{"date":"2024-07-12","close":1323.0323},{"date":"2024-07-15","close":1310.337},{"date":"2024-07-16","close":1319.4052},{"date":"2024-07-17","close":1306.7098},{"date":"2024-07-18","close":1297.6418},{"date":"2024-07-19","close":1290.3873},{"date":"2024-07-22","close":1269.5308},{"date":"2024-07-23","close":1266.8103},{"date":"2024-07-24","close":1264.9967},{"date":"2024-07-25","close":1249.5809},{"date":"2024-07-26","close":1249.5809},{"date":"2024-07-29","close":1250.4878},{"date":"2024-07-30","close":1241.4198},{"date":"2024-07-31","close":1241.4198},{"date":"2024-08-01","close":1244.1401},{"date":"2024-08-02","close":1217.8427},{"date":"2024-08-05","close":1122.6279},{"date":"2024-08-06","close":1129.8823},{"date":"2024-08-07","close":1160.7137},{"date":"2024-08-08","close":1159.807},{"date":"2024-08-09","close":1186.1044},{"date":"2024-08-12","close":1197.8929},{"date":"2024-08-13","close":1183.384},{"date":"2024-08-14","close":1200.6134},{"date":"2024-08-16","close":1200.6134},{"date":"2024-08-19","close":1188.825},{"date":"2024-08-20","close":1224.1904},{"date":"2024-08-21","close":1223.2836},{"date":"2024-08-22","close":1225.0973},{"date":"2024-08-23","close":1225.0973},{"date":"2024-08-26","close":1217.8427},{"date":"2024-08-27","close":1222.3767},{"date":"2024-08-28","close":1227.8176},{"date":"2024-08-29","close":1227.8176},{"date":"2024-08-30","close":1231.4448},{"date":"2024-09-02","close":1232.3517},{"date":"2024-09-03","close":1233.2585},{"date":"2024-09-04","close":1219.6564},{"date":"2024-09-05","close":1214.2155},{"date":"2024-09-06","close":1201.5201},{"date":"2024-09-09","close":1196.9862},{"date":"2024-09-10","close":1195.1725},{"date":"2024-09-11","close":1178.85},{"date":"2024-09-12","close":1188.825},{"date":"2024-09-13","close":1188.825},{"date":"2024-09-19","close":1188.825},{"date":"2024-09-20","close":1198.7998},{"date":"2024-09-23","close":1201.5201},{"date":"2024-09-24","close":1217.8427},{"date":"2024-09-25","close":1233.2585},{"date":"2024-09-26","close":1242.3265},{"date":"2024-09-27","close":1246.8606},{"date":"2024-09-30","close":1243.2333},{"date":"2024-10-02","close":1243.2333},{"date":"2024-10-04","close":1240.5129},{"date":"2024-10-07","close":1240.5129},{"date":"2024-10-08","close":1245.9537},{"date":"2024-10-10","close":1254.115},{"date":"2024-10-11","close":1227.8176},{"date":"2024-10-14","close":1236.8857},{"date":"2024-10-15","close":1236.8857},{"date":"2024-10-16","close":1233.2585},{"date":"2024-10-17","close":1228.7245},{"date":"2024-10-18","close":1225.0973},{"date":"2024-10-21","close":1220.5632},{"date":"2024-10-22","close":1204.2406},{"date":"2024-10-23","close":1224.1904},{"date":"2024-10-24","close":1226.0039},{"date":"2024-10-25","close":1187.0112},{"date":"2024-10-28","close":1215.1223},{"date":"2024-10-29","close":1216.0292},{"date":"2024-10-30","close":1216.0292},{"date":"2024-10-31","close":1216.0292},{"date":"2024-11-01","close":1212.4019},{"date":"2024-11-04","close":1231.4448},{"date":"2024-11-05","close":1229.6312},{"date":"2024-11-06","close":1201.5201},{"date":"2024-11-07","close":1204.2406},{"date":"2024-11-08","close":1197.8929},{"date":"2024-11-11","close":1186.1044},{"date":"2024-11-12","close":1178.85},{"date":"2024-11-13","close":1163.4343},{"date":"2024-11-14","close":1150.7389},{"date":"2024-11-15","close":1074.5671},{"date":"2024-11-18","close":1081.8215},{"date":"2024-11-19","close":1082.7284},{"date":"2024-11-20","close":1080.9147},{"date":"2024-11-21","close":1087.2625},{"date":"2024-11-22","close":1082.7284},{"date":"2024-11-25","close":1090.8896},{"date":"2024-11-26","close":1092.7032},{"date":"2024-11-27","close":1093.6101},{"date":"2024-11-28","close":1087.2625},{"date":"2024-11-29","close":1076.3806},{"date":"2024-12-02","close":1069.1262},{"date":"2024-12-03","close":1067.3127},{"date":"2024-12-04","close":1052.8037},{"date":"2024-12-05","close":1051.8969},{"date":"2024-12-06","close":1058.2446},{"date":"2024-12-09","close":987.5135},{"date":"2024-12-10","close":1059.1514},{"date":"2024-12-11","close":1079.1012},{"date":"2024-12-12","close":1080.0079},{"date":"2024-12-13","close":1112.653},{"date":"2024-12-16","close":1153.4594},{"date":"2024-12-17","close":1083.6353},{"date":"2024-12-18","close":1123.5348},{"date":"2024-12-19","close":1124.4415},{"date":"2024-12-20","close":1085.4487},{"date":"2024-12-23","close":1169.7819},{"date":"2024-12-24","close":1174.3159},{"date":"2024-12-26","close":1156.1798},{"date":"2024-12-27","close":1150.5168},{"date":"2024-12-30","close":1159.9551},{"date":"2025-01-02","close":1189.2135},{"date":"2025-01-03","close":1216.5842},{"date":"2025-01-06","close":1293.0337},{"date":"2025-01-07","close":1368.5393},{"date":"2025-01-08","close":1414.7865},{"date":"2025-01-09","close":1386.4719},{"date":"2025-01-10","close":1407.236},{"date":"2025-01-13","close":1524.2697},{"date":"2025-01-14","close":1457.2584},{"date":"2025-01-15","close":1458.2023},{"date":"2025-01-16","close":1556.3596},{"date":"2025-01-17","close":1651.6854},{"date":"2025-01-20","close":1713.0337},{"date":"2025-01-21","close":1593.1686},{"date":"2025-01-22","close":1590.3372},{"date":"2025-01-23","close":1760.2247},{"date":"2025-01-24","close":1565.7977},{"date":"2025-01-31","close":1453.4832},{"date":"2025-02-03","close":1338.3372},{"date":"2025-02-04","close":1354.3821},{"date":"2025-02-05","close":1394.0225},{"date":"2025-02-06","close":1382.6967},{"date":"2025-02-07","close":1360.0449},{"date":"2025-02-10","close":1363.8202},{"date":"2025-02-11","close":1377.0337},{"date":"2025-02-12","close":1373.2584},{"date":"2025-02-13","close":1309.0786},{"date":"2025-02-14","close":1287.3708},{"date":"2025-02-17","close":1283.5956},{"date":"2025-02-18","close":1265.663},{"date":"2025-02-19","close":1300.5842},{"date":"2025-02-20","close":1402.5168},{"date":"2025-02-21","close":1355.3258},{"date":"2025-02-24","close":1382.6967},{"date":"2025-02-25","close":1377.0337},{"date":"2025-02-26","close":1379.8652},{"date":"2025-02-27","close":1380.809},{"date":"2025-02-28","close":1335.5056},{"date":"2025-03-04","close":1345.8877},{"date":"2025-03-05","close":1376.09},{"date":"2025-03-06","close":1342.1124},{"date":"2025-03-07","close":1310.0225},{"date":"2025-03-10","close":1356.2697},{"date":"2025-03-11","close":1327.0112},{"date":"2025-03-12","close":1296.809},{"date":"2025-03-13","close":1291.1461},{"date":"2025-03-14","close":1302.4719},{"date":"2025-03-17","close":1321.3484},{"date":"2025-03-18","close":1313.7977},{"date":"2025-03-19","close":1282.6517},{"date":"2025-03-20","close":1264.7191},{"date":"2025-03-21","close":1265.663},{"date":"2025-03-24","close":1282.6517},{"date":"2025-03-25","close":1310.9663},{"date":"2025-03-26","close":1294.9214},{"date":"2025-03-27","close":1295.8652},{"date":"2025-03-28","close":1272.2697},{"date":"2025-03-31","close":1198.6517},{"date":"2025-04-01","close":1351.5505},{"date":"2025-04-02","close":1299.6405},{"date":"2025-04-03","close":1283.5956},{"date":"2025-04-04","close":1490.2921},{"date":"2025-04-07","close":1494.0674},{"date":"2025-04-08","close":1717.7528},{"date":"2025-04-09","close":1460.09},{"date":"2025-04-10","close":1484.6293},{"date":"2025-04-11","close":1438.3821},{"date":"2025-04-14","close":1425.1686},{"date":"2025-04-15","close":1396.854},{"date":"2025-04-16","close":1355.3258},{"date":"2025-04-17","close":1357.2135},{"date":"2025-04-18","close":1356.2697},{"date":"2025-04-21","close":1336.4495},{"date":"2025-04-22","close":1316.6293},{"date":"2025-04-23","close":1295.8652},{"date":"2025-04-24","close":1293.0337},{"date":"2025-04-25","close":1247.7303},{"date":"2025-04-28","close":1225.0786},{"date":"2025-04-29","close":1241.1237},{"date":"2025-04-30","close":1212.809},{"date":"2025-05-02","close":1158.0674},{"date":"2025-05-07","close":1207.1461},{"date":"2025-05-08","close":1211.8652},{"date":"2025-05-09","close":1225.0786},{"date":"2025-05-12","close":1517.663},{"date":"2025-05-13","close":1325.1237},{"date":"2025-05-14","close":1295.8652},{"date":"2025-05-15","close":1283.5956},{"date":"2025-05-16","close":1292.09},{"date":"2025-05-19","close":1242.0674},{"date":"2025-05-20","close":1293.0337},{"date":"2025-05-21","close":1262.8314},{"date":"2025-05-22","close":1251.5056},{"date":"2025-05-23","close":1255.2809},{"date":"2025-05-26","close":1241.1237},{"date":"2025-05-27","close":1224.1349},{"date":"2025-05-28","close":1225.0786},{"date":"2025-05-29","close":1230.7416},{"date":"2025-05-30","close":1220.3596},{"date":"2025-06-02","close":1224.1349},{"date":"2025-06-04","close":1205.2584},{"date":"2025-06-05","close":1226.0225},{"date":"2025-06-09","close":1247.7303},{"date":"2025-06-10","close":1250.5618},{"date":"2025-06-11","close":1250.5618},{"date":"2025-06-12","close":1255.2809},{"date":"2025-06-13","close":1226.9663},{"date":"2025-06-16","close":1249.618},{"date":"2025-06-17","close":1238.2921},{"date":"2025-06-18","close":1226.0225},{"date":"2025-06-19","close":1232.6293},{"date":"2025-06-20","close":1233.573},{"date":"2025-06-23","close":1195.8202},{"date":"2025-06-24","close":1213.7528},{"date":"2025-06-25","close":1225.0786},{"date":"2025-06-26","close":1222.2472},{"date":"2025-06-27","close":1206.2023},{"date":"2025-06-30","close":1210.9214},{"date":"2025-07-01","close":1216.5842},{"date":"2025-07-02","close":1219.4158},{"date":"2025-07-03","close":1239.236},{"date":"2025-07-04","close":1224.1349},{"date":"2025-07-07","close":1226.0225},{"date":"2025-07-08","close":1229.7977},{"date":"2025-07-09","close":1231.6854},{"date":"2025-07-10","close":1236.4045},{"date":"2025-07-11","close":1242.0674},{"date":"2025-07-14","close":1245.8428},{"date":"2025-07-15","close":1245.8428},{"date":"2025-07-16","close":1233.573},{"date":"2025-07-17","close":1239.236},{"date":"2025-07-18","close":1236.4045},{"date":"2025-07-21","close":1235.4607},{"date":"2025-07-22","close":1235.4607},{"date":"2025-07-23","close":1244.8989},{"date":"2025-07-24","close":1229.7977},{"date":"2025-07-25","close":1226.9663},{"date":"2025-07-28","close":1214.6967},{"date":"2025-07-29","close":1216.5842},{"date":"2025-07-30","close":1231.6854},{"date":"2025-07-31","close":1218.4719},{"date":"2025-08-01","close":1182.6068},{"date":"2025-08-04","close":1179.7753},{"date":"2025-08-05","close":1184.4944},{"date":"2025-08-06","close":1193.9326},{"date":"2025-08-07","close":1195.8202},{"date":"2025-08-08","close":1201.4832},{"date":"2025-08-11","close":1209.0337},{"date":"2025-08-12","close":1208.0898},{"date":"2025-08-13","close":1194.8765},{"date":"2025-08-14","close":1207.1461},{"date":"2025-08-18","close":1231.6854},{"date":"2025-08-19","close":1237.3484},{"date":"2025-08-20","close":1237.3484},{"date":"2025-08-21","close":1247.7303},{"date":"2025-08-22","close":1240.1798},{"date":"2025-08-25","close":1239.236},{"date":"2025-08-26","close":1234.5168},{"date":"2025-08-27","close":1236.4045},{"date":"2025-08-28","close":1237.3484},{"date":"2025-08-29","close":1236.4045},{"date":"2025-09-01","close":1235.4607},{"date":"2025-09-02","close":1237.3484},{"date":"2025-09-03","close":1237.3484},{"date":"2025-09-04","close":1238.2921},{"date":"2025-09-05","close":1241.1237},{"date":"2025-09-08","close":1235.4607},{"date":"2025-09-09","close":1243.0112},{"date":"2025-09-10","close":1252.4495},{"date":"2025-09-11","close":1247.7303},{"date":"2025-09-12","close":1245.8428},{"date":"2025-09-15","close":1231.6854},{"date":"2025-09-16","close":1227.9102},{"date":"2025-09-17","close":1230.7416},{"date":"2025-09-18","close":1229.7977},{"date":"2025-09-19","close":1295.0},{"date":"2025-09-22","close":1206.2023},{"date":"2025-09-23","close":1210.9214},{"date":"2025-09-24","close":1199.5956},{"date":"2025-09-25","close":1194.8765},{"date":"2025-09-26","close":1190.1573},{"date":"2025-09-29","close":1197.7079},{"date":"2025-09-30","close":1183.5505},{"date":"2025-10-01","close":1189.2135},{"date":"2025-10-02","close":1207.1461},{"date":"2025-10-10","close":1181.663},{"date":"2025-10-13","close":1171.2809},{"date":"2025-10-14","close":1167.5056},{"date":"2025-10-15","close":1183.5505},{"date":"2025-10-16","close":1244.8989},{"date":"2025-10-17","close":1229.7977},{"date":"2025-10-20","close":1220.3596},{"date":"2025-10-21","close":1238.2921},{"date":"2025-10-22","close":1244.8989},{"date":"2025-10-23","close":1230.7416},{"date":"2025-10-24","close":1237.3484},{"date":"2025-10-27","close":1251.5056},{"date":"2025-10-28","close":1251.5056},{"date":"2025-10-29","close":1248.6742},{"date":"2025-10-30","close":1245.8428},{"date":"2025-10-31","close":1268.4944},{"date":"2025-11-03","close":1248.6742},{"date":"2025-11-04","close":1224.1349},{"date":"2025-11-05","close":1236.4045},{"date":"2025-11-06","close":1230.7416},{"date":"2025-11-07","close":1218.4719},{"date":"2025-11-10","close":1230.7416},{"date":"2025-11-11","close":1226.9663},{"date":"2025-11-12","close":1243.0112},{"date":"2025-11-13","close":1243.0112},{"date":"2025-11-14","close":1249.618},{"date":"2025-11-17","close":1255.2809},{"date":"2025-11-18","close":1214.6967},{"date":"2025-11-19","close":1232.6293},{"date":"2025-11-20","close":1235.4607},{"date":"2025-11-21","close":1228.854},{"date":"2025-11-24","close":1231.6854},{"date":"2025-11-25","close":1228.854},{"date":"2025-11-26","close":1230.7416},{"date":"2025-11-27","close":1208.0898},{"date":"2025-11-28","close":1216.5842},{"date":"2025-12-01","close":1216.5842},{"date":"2025-12-02","close":1225.0786},{"date":"2025-12-03","close":1230.7416},{"date":"2025-12-04","close":1231.6854},{"date":"2025-12-05","close":1255.2809},{"date":"2025-12-08","close":1244.8989},{"date":"2025-12-09","close":1243.0112},{"date":"2025-12-10","close":1235.4607},{"date":"2025-12-11","close":1236.4045},{"date":"2025-12-12","close":1244.8989},{"date":"2025-12-15","close":1245.8428},{"date":"2025-12-16","close":1241.1237},{"date":"2025-12-17","close":1249.618},{"date":"2025-12-18","close":1245.8428},{"date":"2025-12-19","close":1249.618},{"date":"2025-12-22","close":1251.5056},{"date":"2025-12-23","close":1243.0112},{"date":"2025-12-24","close":1259.0562},{"date":"2025-12-26","close":1260.0},{"date":"2025-12-29","close":1288.0},{"date":"2025-12-30","close":1288.0},{"date":"2026-01-02","close":1285.0},{"date":"2026-01-05","close":1281.0},{"date":"2026-01-06","close":1262.0},{"date":"2026-01-07","close":1258.0},{"date":"2026-01-08","close":1247.0},{"date":"2026-01-09","close":1289.0},{"date":"2026-01-12","close":1309.0},{"date":"2026-01-13","close":1384.0},{"date":"2026-01-14","close":1400.0},{"date":"2026-01-15","close":1372.0},{"date":"2026-01-16","close":1397.0},{"date":"2026-01-19","close":1409.0},{"date":"2026-01-20","close":1400.0},{"date":"2026-01-21","close":1400.0},{"date":"2026-01-22","close":1388.0},{"date":"2026-01-23","close":1387.0},{"date":"2026-01-26","close":1387.0},{"date":"2026-01-27","close":1373.0},{"date":"2026-01-28","close":1374.0},{"date":"2026-01-29","close":1380.0},{"date":"2026-01-30","close":1346.0},{"date":"2026-02-02","close":1638.0},{"date":"2026-02-03","close":1548.0},{"date":"2026-02-04","close":1518.0},{"date":"2026-02-05","close":1495.0},{"date":"2026-02-06","close":1455.0},{"date":"2026-02-09","close":1455.0},{"date":"2026-02-10","close":1482.0},{"date":"2026-02-11","close":1485.0},{"date":"2026-02-12","close":1511.0},{"date":"2026-02-13","close":1476.0},{"date":"2026-02-19","close":1502.0},{"date":"2026-02-20","close":1519.0},{"date":"2026-02-23","close":1522.0},{"date":"2026-02-24","close":1519.0},{"date":"2026-02-25","close":1561.0},{"date":"2026-02-26","close":1552.0},{"date":"2026-02-27","close":1521.0},{"date":"2026-03-03","close":1499.0},{"date":"2026-03-04","close":1353.0},{"date":"2026-03-05","close":1480.0},{"date":"2026-03-06","close":1481.0},{"date":"2026-03-09","close":1420.0},{"date":"2026-03-10","close":1452.0},{"date":"2026-03-11","close":1510.0},{"date":"2026-03-12","close":1538.0},{"date":"2026-03-13","close":1516.0},{"date":"2026-03-16","close":1550.0},{"date":"2026-03-17","close":1548.0},{"date":"2026-03-18","close":1524.0},{"date":"2026-03-19","close":1499.0},{"date":"2026-03-20","close":1535.0},{"date":"2026-03-23","close":1476.0},{"date":"2026-03-24","close":1506.0},{"date":"2026-03-25","close":1516.0},{"date":"2026-03-26","close":1506.0},{"date":"2026-03-27","close":1500.0},{"date":"2026-03-30","close":1503.0},{"date":"2026-03-31","close":1492.0},{"date":"2026-04-01","close":1519.0},{"date":"2026-04-02","close":1471.0},{"date":"2026-04-03","close":1489.0},{"date":"2026-04-06","close":1485.0},{"date":"2026-04-07","close":1494.0},{"date":"2026-04-08","close":1527.0},{"date":"2026-04-09","close":1504.0},{"date":"2026-04-10","close":1528.0},{"date":"2026-04-13","close":1525.0},{"date":"2026-04-14","close":1550.0},{"date":"2026-04-15","close":1571.0},{"date":"2026-04-16","close":1564.0},{"date":"2026-04-17","close":1577.0},{"date":"2026-04-20","close":1572.0},{"date":"2026-04-21","close":1567.0},{"date":"2026-04-22","close":1578.0},{"date":"2026-04-23","close":1560.0},{"date":"2026-04-24","close":1561.0},{"date":"2026-04-27","close":1571.0},{"date":"2026-04-28","close":1602.0},{"date":"2026-04-29","close":1599.0},{"date":"2026-04-30","close":1604.0},{"date":"2026-05-04","close":1568.0},{"date":"2026-05-06","close":1609.0},{"date":"2026-05-07","close":1615.0},{"date":"2026-05-08","close":1642.0},{"date":"2026-05-11","close":1631.0},{"date":"2026-05-12","close":1633.0},{"date":"2026-05-13","close":1713.0},{"date":"2026-05-14","close":1921.0},{"date":"2026-05-15","close":1893.0},{"date":"2026-05-18","close":1920.0},{"date":"2026-05-19","close":1868.0},{"date":"2026-05-20","close":1819.0},{"date":"2026-05-21","close":1825.0},{"date":"2026-05-22","close":1839.0},{"date":"2026-05-26","close":1839.0},{"date":"2026-05-27","close":1963.0},{"date":"2026-05-28","close":2140.0},{"date":"2026-05-29","close":2260.0},{"date":"2026-06-01","close":2045.0},{"date":"2026-06-02","close":1915.0},{"date":"2026-06-04","close":2000.0},{"date":"2026-06-05","close":2020.0},{"date":"2026-06-08","close":2625.0},{"date":"2026-06-09","close":3410.0},{"date":"2026-06-10","close":4430.0},{"date":"2026-06-11","close":4610.0},{"date":"2026-06-12","close":4895.0},{"date":"2026-06-15","close":5260.0},{"date":"2026-06-16","close":6830.0},{"date":"2026-06-17","close":7060.0},{"date":"2026-06-18","close":5750.0},{"date":"2026-06-19","close":5680.0},{"date":"2026-06-22","close":4735.0},{"date":"2026-06-23","close":4400.0},{"date":"2026-06-24","close":4685.0},{"date":"2026-06-25","close":4200.0},{"date":"2026-06-26","close":3515.0},{"date":"2026-06-29","close":4565.0},{"date":"2026-06-30","close":4450.0},{"date":"2026-07-01","close":4070.0},{"date":"2026-07-02","close":4070.0},{"date":"2026-07-03","close":4025.0},{"date":"2026-07-06","close":3945.0},{"date":"2026-07-07","close":3665.0},{"date":"2026-07-08","close":3600.0},{"date":"2026-07-09","close":3670.0},{"date":"2026-07-10","close":4010.0},{"date":"2026-07-13","close":3820.0},{"date":"2026-07-14","close":3925.0},{"date":"2026-07-15","close":4015.0},{"date":"2026-07-16","close":4300.0},{"date":"2026-07-20","close":3560.0},{"date":"2026-07-21","close":3535.0},{"date":"2026-07-22","close":3910.0},{"date":"2026-07-23","close":4100.0},{"date":"2026-07-24","close":3990.0},{"date":"2026-07-27","close":4205.0},{"date":"2026-07-28","close":3780.0},{"date":"2026-07-29","close":3820.0},{"date":"2026-07-30","close":3730.0},{"date":"2026-07-31","close":3910.0},{"date":"2026-08-03","close":4010.0},{"date":"2026-08-04","close":4170.0},{"date":"2026-08-05","close":4450.0},{"date":"2026-08-06","close":4005.0},{"date":"2026-08-07","close":3895.0},{"date":"2026-08-10","close":4115.0},{"date":"2026-08-11","close":4150.0},{"date":"2026-08-12","close":4070.0},{"date":"2026-08-13","close":4150.0},{"date":"2026-08-14","close":4415.0},{"date":"2026-08-18","close":4145.0},{"date":"2026-08-19","close":5380.0},{"date":"2026-08-20","close":4535.0},{"date":"2026-08-21","close":4560.0},{"date":"2026-08-24","close":4350.0},{"date":"2026-08-25","close":4550.0},{"date":"2026-08-26","close":4250.0},{"date":"2026-08-27","close":4250.0},{"date":"2026-08-28","close":4290.0},{"date":"2026-08-31","close":4565.0},{"date":"2026-09-01","close":4650.0},{"date":"2026-09-02","close":4780.0},{"date":"2026-09-03","close":4570.0},{"date":"2026-09-04","close":4870.0},{"date":"2026-09-07","close":4525.0},{"date":"2026-09-08","close":4415.0},{"date":"2026-09-09","close":4410.0},{"date":"2026-09-10","close":4315.0},{"date":"2026-09-11","close":3965.0},{"date":"2026-09-14","close":3625.0},{"date":"2026-09-15","close":3770.0},{"date":"2026-09-16","close":3730.0},{"date":"2026-09-17","close":3915.0},{"date":"2026-09-18","close":4065.0},{"date":"2026-09-21","close":3955.0},{"date":"2026-09-22","close":3910.0},{"date":"2026-09-23","close":3850.0},{"date":"2026-09-28","close":3730.0},{"date":"2026-09-29","close":3740.0},{"date":"2026-09-30","close":3825.0},{"date":"2026-10-01","close":3845.0},{"date":"2026-10-02","close":3950.0},{"date":"2026-10-06","close":3930.0},{"date":"2026-10-07","close":3740.0},{"date":"2026-10-08","close":3795.0},{"date":"2026-10-12","close":3650.0},{"date":"2026-10-13","close":3510.0},{"date":"2026-10-14","close":3400.0},{"date":"2026-10-15","close":3110.0},{"date":"2026-10-16","close":3260.0},{"date":"2026-10-19","close":3420.0},{"date":"2026-10-20","close":3180.0},{"date":"2026-10-21","close":3200.0},{"date":"2026-10-22","close":3035.0},{"date":"2026-10-23","close":2965.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-83610.0,"foreign_net":83610.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-14025.0,"foreign_net":14025.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-32914.0,"foreign_net":32914.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-9604.0,"foreign_net":9604.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-17742.0,"foreign_net":17759.0,"institution_net":-17.0},{"date":"2026-10-15","retail_net":-245017.0,"foreign_net":244480.0,"institution_net":537.0},{"date":"2026-10-14","retail_net":26274.0,"foreign_net":-26453.0,"institution_net":179.0},{"date":"2026-10-13","retail_net":-105314.0,"foreign_net":104939.0,"institution_net":375.0},{"date":"2026-10-12","retail_net":-7664.0,"foreign_net":7664.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-95379.0,"foreign_net":95379.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":1116.0,"foreign_net":-1116.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":7788.0,"foreign_net":-7788.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-73500.0,"foreign_net":73500.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-44982.0,"foreign_net":44982.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":798.0,"foreign_net":-850.0,"institution_net":52.0},{"date":"2026-09-29","retail_net":-49647.0,"foreign_net":49468.0,"institution_net":179.0},{"date":"2026-09-28","retail_net":-8036.0,"foreign_net":8036.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-21685.0,"foreign_net":21506.0,"institution_net":179.0},{"date":"2026-09-22","retail_net":3670.0,"foreign_net":-3670.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":55567.0,"foreign_net":-55567.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-132585.0,"foreign_net":132943.0,"institution_net":-358.0},{"date":"2026-09-17","retail_net":-44545.0,"foreign_net":44724.0,"institution_net":-179.0},{"date":"2026-09-16","retail_net":-21381.0,"foreign_net":21381.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":14585.0,"foreign_net":-16030.0,"institution_net":1445.0},{"date":"2026-09-14","retail_net":27169.0,"foreign_net":-27527.0,"institution_net":358.0},{"date":"2026-09-11","retail_net":485039.0,"foreign_net":-485397.0,"institution_net":358.0},{"date":"2026-09-10","retail_net":126381.0,"foreign_net":-126381.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":227051.0,"foreign_net":-222380.0,"institution_net":-4671.0},{"date":"2026-09-08","retail_net":75367.0,"foreign_net":-74396.0,"institution_net":-971.0},{"date":"2026-09-07","retail_net":516642.0,"foreign_net":-516821.0,"institution_net":179.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-83610.0,"foreign_net":83610.0,"institution_net":0},"d3":{"retail_net":-130549.0,"foreign_net":130549.0,"institution_net":0},"d7":{"retail_net":-376638.0,"foreign_net":375939.0,"institution_net":699.0},"d14":{"retail_net":-694573.0,"foreign_net":693499.0,"institution_net":1074.0},"d30":{"retail_net":559817.0,"foreign_net":-557462.0,"institution_net":-2355.0}},"analysis":"최근 5일 외국인 순매수 15.79만, 기관 순매수 -17.00. 30일 누적: 외국인 -55.75만, 기관 -2355.00.","foreign_flow":157912.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-17.0},"insider_trades":[],"price_analysis":{"current":3035.0,"low_30d":2900.0,"support":3064.5,"high_30d":4545.0,"change_1d":0.0,"change_7d":-11.1,"change_30d":-31.1,"resistance":4380.5,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.2,"per":5.76,"quarter":"2024-Q2"},{"pbr":0.21,"per":17.9,"quarter":"2024-Q3"},{"pbr":0.2,"per":15.42,"quarter":"2024-Q4"},{"pbr":0.21,"per":12.24,"quarter":"2025-Q1"},{"pbr":0.2,"per":7.43,"quarter":"2025-Q2"},{"pbr":0.19,"per":4.94,"quarter":"2025-Q3"},{"pbr":0.2,"per":4.38,"quarter":"2025-Q4"},{"pbr":0.22,"per":2.84,"quarter":"2026-Q1"},{"pbr":0.6,"per":7.02,"quarter":"2026-Q2"},{"pbr":0.78,"per":4.79,"quarter":"현재"}],"timeline":[{"close":1333.0073,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1243.2333,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1159.9551,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1198.6517,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1210.9214,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1183.5505,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1288.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1492.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4450.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.25,"pbr_5y_low":0.19,"per_5y_avg":8.66,"per_5y_low":2.84,"current_pbr":0.78,"current_per":4.79,"pbr_5y_high":0.6,"per_5y_high":17.9,"pbr_5y_median":0.2,"per_5y_median":7.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":22.2,"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":["RSI 28 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -16.3%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 4.8x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.54,"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":12.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.35,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.2,"per":5.76,"close":1333.0073,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":17.9,"close":1243.2333,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.2,"per":15.42,"close":1159.9551,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.21,"per":12.24,"close":1198.6517,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.2,"per":7.43,"close":1210.9214,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.19,"per":4.94,"close":1183.5505,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.2,"per":4.38,"close":1288.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.22,"per":2.84,"close":1492.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.6,"per":7.02,"close":4450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.8배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"5.9%"}],"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":231.23,"pbr":null,"per":null,"roa":0.038440196979745975,"roe":0.05926847585959579,"revenue":101535378319.0,"market_cap":null,"net_income":8105920714.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12331393620913939,"total_assets":210870946324.0,"total_equity":136766140793.0,"profit_margin":0.0798334614811118,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10272730479.0,"operating_margin":0.10117390262461548},{"eps":289.38,"pbr":0.46,"per":5.52,"roa":0.0427027381863343,"roe":0.07867100549846463,"revenue":121319669320.0,"market_cap":55100000000.0,"net_income":10144508465.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11889910537880125,"total_assets":237561076780.0,"total_equity":128948503972.0,"profit_margin":0.08361800293274983,"dividend_yield":4.77,"fiscal_quarter":"Q1","operating_income":12161803257.0,"operating_margin":0.10024593147316699},{"eps":100.27,"pbr":null,"per":null,"roa":0.017760477867101058,"roe":0.02965932703032236,"revenue":104539866232.0,"market_cap":null,"net_income":3514946761.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06872226996212558,"total_assets":197908343869.0,"total_equity":118510671446.0,"profit_margin":0.03362302715405679,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4180593933.0,"operating_margin":0.039990427419547496},{"eps":12.91,"pbr":null,"per":null,"roa":0.0024928350831733984,"roe":0.003984291186490707,"revenue":87608393099.0,"market_cap":null,"net_income":452652879.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.03271828698833558,"total_assets":181581558305.0,"total_equity":113609386918.0,"profit_margin":0.005166775271046111,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":326794804.0,"operating_margin":0.0037301768978996396},{"eps":121.94,"pbr":null,"per":null,"roa":0.021741395268021005,"roe":0.03756605899033749,"revenue":98460172144.0,"market_cap":null,"net_income":4274554292.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0781294011323621,"total_assets":196609014247.0,"total_equity":113787669159.0,"profit_margin":0.043414044470167876,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5425570783.0,"operating_margin":0.05510421792747826},{"eps":59.09,"pbr":null,"per":null,"roa":0.011772350722511529,"roe":0.019071041294969737,"revenue":88329044467.0,"market_cap":null,"net_income":2071330812.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04565335487701965,"total_assets":175948785491.0,"total_equity":108611311777.0,"profit_margin":0.02345016664109681,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1849008699.0,"operating_margin":0.02093319032439885},{"eps":45.87,"pbr":null,"per":null,"roa":0.009474353645550595,"roe":0.01505166643435789,"revenue":90574803956.0,"market_cap":null,"net_income":1608072758.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.03564821380754543,"total_assets":169729019853.0,"total_equity":106836858564.0,"profit_margin":0.017754084886357355,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1034592002.0,"operating_margin":0.011422514394870681},{"eps":-64.01,"pbr":null,"per":null,"roa":-0.012445267474152236,"roe":-0.020418399897508096,"revenue":68395300354.0,"market_cap":null,"net_income":-2243990043.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.006425381155217026,"total_assets":180308703502.0,"total_equity":109900386625.0,"profit_margin":-0.03280912623214708,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2829563147.0,"operating_margin":-0.041370724777210766},{"eps":56.96,"pbr":null,"per":null,"roa":0.01056602431219785,"roe":0.01643825963923382,"revenue":83619515734.0,"market_cap":null,"net_income":1996698883.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.05112982592007031,"total_assets":188973527223.0,"total_equity":121466561961.0,"profit_margin":0.023878383717882916,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2062164056.0,"operating_margin":0.024661277189883517},{"eps":36.39,"pbr":null,"per":null,"roa":0.00712736617351598,"roe":0.011284954076652762,"revenue":79367360423.0,"market_cap":null,"net_income":1275606626.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.04080275654551738,"total_assets":178973072934.0,"total_equity":113036049357.0,"profit_margin":0.016072181551729417,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1073658772.0,"operating_margin":0.013527711722775936},{"eps":40.1,"pbr":null,"per":null,"roa":0.007126770080106257,"roe":0.011898605938329683,"revenue":98639984646.0,"market_cap":null,"net_income":1405653066.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.03264291069747821,"total_assets":197235641139.0,"total_equity":118135945781.0,"profit_margin":0.01425033743714194,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":731647308.0,"operating_margin":0.00741735018132598},{"eps":98.0,"pbr":null,"per":null,"roa":0.0171807649727116,"roe":0.02938106648851494,"revenue":87870223398.0,"market_cap":null,"net_income":3419719989.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0713418503058305,"total_assets":199043523058.0,"total_equity":116391962502.0,"profit_margin":0.0389178478983796,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3934250149.0,"operating_margin":0.04477341694216686}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":231.45,"per":5.76,"date":"2024-06","close":1333.01,"source":"reported"},{"eps":231.45,"per":5.36,"date":"2024-07","close":1241.42,"source":"reported"},{"eps":231.45,"per":5.32,"date":"2024-08","close":1231.44,"source":"reported"},{"eps":69.44,"per":17.9,"date":"2024-09","close":1243.23,"source":"reported"},{"eps":69.44,"per":17.51,"date":"2024-10","close":1216.03,"source":"reported"},{"eps":69.44,"per":15.5,"date":"2024-11","close":1076.38,"source":"reported"},{"eps":75.21,"per":15.42,"date":"2024-12","close":1159.96,"source":"reported"},{"eps":75.21,"per":19.33,"date":"2025-01","close":1453.48,"source":"reported"},{"eps":75.21,"per":17.76,"date":"2025-02","close":1335.51,"source":"reported"},{"eps":97.91,"per":12.24,"date":"2025-03","close":1198.65,"source":"reported"},{"eps":97.91,"per":12.39,"date":"2025-04","close":1212.81,"source":"reported"},{"eps":97.91,"per":12.46,"date":"2025-05","close":1220.36,"source":"reported"},{"eps":162.89,"per":7.43,"date":"2025-06","close":1210.92,"source":"reported"},{"eps":162.89,"per":7.48,"date":"2025-07","close":1218.47,"source":"reported"},{"eps":162.89,"per":7.59,"date":"2025-08","close":1236.4,"source":"reported"},{"eps":239.81,"per":4.94,"date":"2025-09","close":1183.55,"source":"reported"},{"eps":239.81,"per":5.29,"date":"2025-10","close":1268.49,"source":"reported"},{"eps":239.81,"per":5.07,"date":"2025-11","close":1216.58,"source":"reported"},{"eps":294.21,"per":4.38,"date":"2025-12","close":1288.0,"source":"reported"},{"eps":294.21,"per":4.57,"date":"2026-01","close":1346.0,"source":"reported"},{"eps":294.21,"per":5.17,"date":"2026-02","close":1521.0,"source":"reported"},{"eps":524.5,"per":2.84,"date":"2026-03","close":1492.0,"source":"reported"},{"eps":524.5,"per":3.06,"date":"2026-04","close":1604.0,"source":"reported"},{"eps":524.5,"per":4.31,"date":"2026-05","close":2260.0,"source":"reported"},{"eps":633.79,"per":7.02,"date":"2026-06","close":4450.0,"source":"reported"},{"eps":633.79,"per":6.17,"date":"2026-07","close":3910.0,"source":"reported"},{"eps":633.79,"per":7.2,"date":"2026-08","close":4565.0,"source":"reported"},{"eps":633.79,"per":6.04,"date":"2026-09","close":3825.0,"source":"reported"},{"eps":633.79,"per":4.68,"date":"2026-10","close":2965.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.63,"std":5.02,"count":29,"current":4.68,"lower_1sd":3.6,"upper_1sd":13.65},"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":"화신정공","phase":"above-fold","symbol_resolved":true}