{"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":"2026-10-23T09:52:23.265458+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.8,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":126.2,"direction":"higher_better","percentile":90}],"summary":"매출 +15.8%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":47.6,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-12.2,"direction":"higher_better","percentile":32}],"summary":"RSI 48","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.14,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.19,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.1x, 순차입금비율 0.0x","percentile":79}},"signals":[],"summary":"메가엠디(133750)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 303.75억. 현재가 1,297원, 전일 대비 -3.2%, 30일 -12.2%. PER 5.9배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1165.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.19,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.19%","value_pct":3.19},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.19},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-24.967399875598176,"grade":"C","trend":"하락","atr_14":71.71428571428571,"rsi_14":47.58064516129032,"sma_20":1348.3,"sma_60":1405.6833333333334,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.6로 중립 구간입니다. MACD(-24.97)가 시그널선(-25.66)을 상회합니다(골든크로스). 현재가가 SMA20(1348)과 SMA60(1406) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1308~1389 (현재 위치 -13%).","bb_lower":1307.7384418445247,"bb_upper":1388.8615581554752,"macd_signal":-25.65599962037969},"change_pct":-3.81,"chart_data":[{"date":"2024-10-23","open":1904,"high":1909,"low":1868,"close":1886,"volume":44493,"rsi_14":19.44,"sma_20":2150.25,"sma_60":2122.5,"sma_120":2235.33},{"date":"2024-10-24","open":1877,"high":1937,"low":1842,"close":1881,"volume":143031,"rsi_14":21.54,"sma_20":2141.25,"sma_60":2120.83,"sma_120":2232.79},{"date":"2024-10-25","open":1881,"high":1900,"low":1853,"close":1879,"volume":45628,"rsi_14":23.57,"sma_20":2128.15,"sma_60":2118.88,"sma_120":2230.19},{"date":"2024-10-28","open":1867,"high":1904,"low":1864,"close":1904,"volume":46015,"rsi_14":17.15,"sma_20":2119.65,"sma_60":2117.63,"sma_120":2228.07},{"date":"2024-10-29","open":1918,"high":1942,"low":1890,"close":1928,"volume":44890,"rsi_14":24.49,"sma_20":2110.4,"sma_60":2116.8,"sma_120":2225.53},{"date":"2024-10-30","open":1933,"high":1937,"low":1918,"close":1928,"volume":13616,"rsi_14":27.27,"sma_20":2100.65,"sma_60":2115.47,"sma_120":2223.07},{"date":"2024-10-31","open":1928,"high":1980,"low":1871,"close":1980,"volume":90139,"rsi_14":36.84,"sma_20":2094.65,"sma_60":2115.88,"sma_120":2220.69},{"date":"2024-11-01","open":1975,"high":2041,"low":1933,"close":2031,"volume":149200,"rsi_14":53.18,"sma_20":2093.4,"sma_60":2117.13,"sma_120":2218.69},{"date":"2024-11-04","open":2027,"high":2036,"low":2003,"close":2022,"volume":137567,"rsi_14":54.93,"sma_20":2093.15,"sma_60":2117.47,"sma_120":2216.86},{"date":"2024-11-05","open":2003,"high":2060,"low":2003,"close":2031,"volume":180258,"rsi_14":62.32,"sma_20":2090.9,"sma_60":2119.55,"sma_120":2214.98},{"date":"2024-11-06","open":2050,"high":2050,"low":1970,"close":1989,"volume":130079,"rsi_14":55.49,"sma_20":2086.65,"sma_60":2125.8,"sma_120":2212.86},{"date":"2024-11-07","open":2022,"high":2022,"low":1956,"close":1989,"volume":56829,"rsi_14":53.8,"sma_20":2082.4,"sma_60":2129.93,"sma_120":2210.73},{"date":"2024-11-08","open":1961,"high":1998,"low":1942,"close":1994,"volume":76770,"rsi_14":57.66,"sma_20":2079.15,"sma_60":2133.43,"sma_120":2209.11},{"date":"2024-11-11","open":1994,"high":1994,"low":1895,"close":1928,"volume":124581,"rsi_14":56.1,"sma_20":2074.65,"sma_60":2135.8,"sma_120":2206.57},{"date":"2024-11-12","open":1923,"high":1923,"low":1850,"close":1860,"volume":186735,"rsi_14":46.94,"sma_20":2067.55,"sma_60":2135.93,"sma_120":2202.22},{"date":"2024-11-13","open":1806,"high":1848,"low":1748,"close":1764,"volume":209598,"rsi_14":38.48,"sma_20":2056.85,"sma_60":2133.2,"sma_120":2196.02},{"date":"2024-11-14","open":1767,"high":1801,"low":1766,"close":1771,"volume":120231,"rsi_14":39.41,"sma_20":2047.0,"sma_60":2130.92,"sma_120":2190.54},{"date":"2024-11-15","open":1772,"high":1862,"low":1763,"close":1843,"volume":95213,"rsi_14":44.52,"sma_20":2042.0,"sma_60":2126.75,"sma_120":2185.25},{"date":"2024-11-18","open":1833,"high":1868,"low":1833,"close":1866,"volume":71437,"rsi_14":44.43,"sma_20":2037.95,"sma_60":2119.15,"sma_120":2181.12},{"date":"2024-11-19","open":1868,"high":1871,"low":1850,"close":1855,"volume":45234,"rsi_14":43.62,"sma_20":2036.35,"sma_60":2110.37,"sma_120":2176.85},{"date":"2024-11-20","open":1855,"high":1855,"low":1816,"close":1826,"volume":67293,"rsi_14":35.92,"sma_20":2033.2,"sma_60":2103.73,"sma_120":2171.53},{"date":"2024-11-21","open":1826,"high":1826,"low":1796,"close":1796,"volume":49545,"rsi_14":27.52,"sma_20":2028.7,"sma_60":2097.82,"sma_120":2166.07},{"date":"2024-11-22","open":1797,"high":1815,"low":1768,"close":1792,"volume":61094,"rsi_14":27.82,"sma_20":2024.1,"sma_60":2094.25,"sma_120":2160.67},{"date":"2024-11-25","open":1783,"high":1857,"low":1783,"close":1846,"volume":117663,"rsi_14":33.5,"sma_20":2021.0,"sma_60":2092.3,"sma_120":2154.53},{"date":"2024-11-26","open":1845,"high":1850,"low":1824,"close":1849,"volume":28188,"rsi_14":36.58,"sma_20":2016.8,"sma_60":2090.48,"sma_120":2149.45},{"date":"2024-11-27","open":1831,"high":1850,"low":1816,"close":1835,"volume":44256,"rsi_14":37.59,"sma_20":2011.85,"sma_60":2086.17,"sma_120":2144.29},{"date":"2024-11-28","open":1839,"high":1848,"low":1820,"close":1845,"volume":20654,"rsi_14":34.69,"sma_20":2004.7,"sma_60":2082.28,"sma_120":2139.35},{"date":"2024-11-29","open":1844,"high":1844,"low":1786,"close":1803,"volume":121320,"rsi_14":36.46,"sma_20":1992.55,"sma_60":2078.65,"sma_120":2134.78},{"date":"2024-12-02","open":1792,"high":1820,"low":1769,"close":1783,"volume":129267,"rsi_14":40.68,"sma_20":1979.85,"sma_60":2074.33,"sma_120":2130.42},{"date":"2024-12-03","open":1786,"high":1824,"low":1783,"close":1801,"volume":57748,"rsi_14":55.46,"sma_20":1967.6,"sma_60":2070.0,"sma_120":2126.21},{"date":"2024-12-04","open":1744,"high":1860,"low":1744,"close":1812,"volume":200616,"rsi_14":56.08,"sma_20":1958.2,"sma_60":2065.87,"sma_120":2122.22},{"date":"2024-12-05","open":1812,"high":1812,"low":1740,"close":1747,"volume":119693,"rsi_14":35.59,"sma_20":1946.85,"sma_60":2061.58,"sma_120":2117.96},{"date":"2024-12-06","open":1738,"high":1796,"low":1712,"close":1793,"volume":151127,"rsi_14":39.84,"sma_20":1936.2,"sma_60":2058.2,"sma_120":2114.35},{"date":"2024-12-09","open":1763,"high":1779,"low":1679,"close":1711,"volume":279395,"rsi_14":33.11,"sma_20":1924.65,"sma_60":2054.18,"sma_120":2109.51},{"date":"2024-12-10","open":1703,"high":1858,"low":1703,"close":1847,"volume":229493,"rsi_14":51.93,"sma_20":1923.95,"sma_60":2052.42,"sma_120":2106.0},{"date":"2024-12-11","open":1845,"high":2281,"low":1844,"close":2281,"volume":3386480,"rsi_14":75.78,"sma_20":1951.4,"sma_60":2058.92,"sma_120":2106.46},{"date":"2024-12-12","open":2290,"high":2304,"low":2125,"close":2215,"volume":909547,"rsi_14":71.08,"sma_20":1975.0,"sma_60":2064.25,"sma_120":2105.71},{"date":"2024-12-13","open":2196,"high":2285,"low":2088,"close":2285,"volume":898278,"rsi_14":71.56,"sma_20":1998.5,"sma_60":2069.33,"sma_120":2105.79},{"date":"2024-12-16","open":2290,"high":2313,"low":2177,"close":2219,"volume":666624,"rsi_14":67.13,"sma_20":2017.3,"sma_60":2073.17,"sma_120":2105.58},{"date":"2024-12-17","open":2182,"high":2186,"low":2111,"close":2111,"volume":328901,"rsi_14":61.76,"sma_20":2030.9,"sma_60":2074.83,"sma_120":2104.88},{"date":"2024-12-18","open":2083,"high":2116,"low":2045,"close":2069,"volume":158605,"rsi_14":59.27,"sma_20":2043.8,"sma_60":2075.75,"sma_120":2104.46},{"date":"2024-12-19","open":2060,"high":2088,"low":1965,"close":2003,"volume":194197,"rsi_14":58.14,"sma_20":2054.8,"sma_60":2074.92,"sma_120":2103.5},{"date":"2024-12-20","open":2003,"high":2008,"low":1937,"close":1961,"volume":113295,"rsi_14":57.09,"sma_20":2063.75,"sma_60":2072.0,"sma_120":2101.96},{"date":"2024-12-23","open":1965,"high":2031,"low":1923,"close":2031,"volume":112506,"rsi_14":58.82,"sma_20":2073.6,"sma_60":2071.42,"sma_120":2101.21},{"date":"2024-12-24","open":2027,"high":2031,"low":1975,"close":1984,"volume":59894,"rsi_14":56.41,"sma_20":2080.8,"sma_60":2069.33,"sma_120":2100.17},{"date":"2024-12-26","open":1984,"high":2022,"low":1961,"close":1961,"volume":82598,"rsi_14":58.21,"sma_20":2087.5,"sma_60":2066.67,"sma_120":2098.62},{"date":"2024-12-27","open":2014,"high":2033,"low":1980,"close":1985,"volume":94343,"rsi_14":55.22,"sma_20":2091.9,"sma_60":2063.75,"sma_120":2097.38},{"date":"2024-12-30","open":1966,"high":2004,"low":1937,"close":1980,"volume":72260,"rsi_14":58.79,"sma_20":2098.3,"sma_60":2061.42,"sma_120":2096.79},{"date":"2025-01-02","open":1980,"high":2096,"low":1980,"close":2092,"volume":97950,"rsi_14":57.8,"sma_20":2111.5,"sma_60":2061.5,"sma_120":2097.67},{"date":"2025-01-03","open":2101,"high":2169,"low":2082,"close":2145,"volume":166744,"rsi_14":37.65,"sma_20":2126.5,"sma_60":2061.67,"sma_120":2099.21},{"date":"2025-01-06","open":2140,"high":2164,"low":2053,"close":2111,"volume":192795,"rsi_14":39.26,"sma_20":2139.15,"sma_60":2061.33,"sma_120":2099.42},{"date":"2025-01-07","open":2101,"high":2135,"low":2096,"close":2111,"volume":27908,"rsi_14":33.11,"sma_20":2155.25,"sma_60":2061.5,"sma_120":2099.25},{"date":"2025-01-08","open":2106,"high":2121,"low":2092,"close":2096,"volume":50313,"rsi_14":35.77,"sma_20":2168.15,"sma_60":2061.17,"sma_120":2098.71},{"date":"2025-01-09","open":2111,"high":2125,"low":2029,"close":2101,"volume":58050,"rsi_14":43.48,"sma_20":2185.7,"sma_60":2061.67,"sma_120":2098.38},{"date":"2025-01-10","open":2077,"high":2135,"low":2077,"close":2101,"volume":39560,"rsi_14":47.17,"sma_20":2196.0,"sma_60":2062.5,"sma_120":2098.0},{"date":"2025-01-13","open":2087,"high":2101,"low":2053,"close":2067,"volume":56691,"rsi_14":50.51,"sma_20":2181.5,"sma_60":2063.25,"sma_120":2097.46},{"date":"2025-01-14","open":2067,"high":2092,"low":2033,"close":2062,"volume":37371,"rsi_14":54.95,"sma_20":2170.25,"sma_60":2064.08,"sma_120":2096.96},{"date":"2025-01-15","open":2062,"high":2087,"low":2014,"close":2019,"volume":51081,"rsi_14":41.18,"sma_20":2153.0,"sma_60":2064.5,"sma_120":2096.17},{"date":"2025-01-16","open":2024,"high":2164,"low":2024,"close":2077,"volume":82233,"rsi_14":54.02,"sma_20":2142.25,"sma_60":2065.83,"sma_120":2096.08},{"date":"2025-01-17","open":2077,"high":2169,"low":2058,"close":2145,"volume":165154,"rsi_14":63.54,"sma_20":2140.75,"sma_60":2069.33,"sma_120":2096.71},{"date":"2025-01-20","open":2145,"high":2193,"low":2140,"close":2164,"volume":94305,"rsi_14":69.89,"sma_20":2142.5,"sma_60":2073.17,"sma_120":2097.83},{"date":"2025-01-21","open":2183,"high":2188,"low":2130,"close":2130,"volume":29875,"rsi_14":65.66,"sma_20":2146.0,"sma_60":2076.5,"sma_120":2098.67},{"date":"2025-01-22","open":2145,"high":2145,"low":2082,"close":2125,"volume":36928,"rsi_14":54.55,"sma_20":2151.5,"sma_60":2079.78,"sma_120":2099.33},{"date":"2025-01-23","open":2125,"high":2125,"low":2062,"close":2092,"volume":45759,"rsi_14":42.47,"sma_20":2151.5,"sma_60":2082.03,"sma_120":2099.83},{"date":"2025-01-24","open":2092,"high":2106,"low":2062,"close":2092,"volume":48856,"rsi_14":46.97,"sma_20":2154.0,"sma_60":2083.87,"sma_120":2100.33},{"date":"2025-01-31","open":2082,"high":2096,"low":2048,"close":2096,"volume":35320,"rsi_14":47.76,"sma_20":2158.0,"sma_60":2085.78,"sma_120":2100.62},{"date":"2025-02-03","open":2072,"high":2077,"low":1908,"close":1995,"volume":161750,"rsi_14":37.65,"sma_20":2158.5,"sma_60":2085.03,"sma_120":2100.46},{"date":"2025-02-04","open":1995,"high":2077,"low":1995,"close":2004,"volume":51740,"rsi_14":38.37,"sma_20":2159.75,"sma_60":2083.53,"sma_120":2100.33},{"date":"2025-02-05","open":2024,"high":2058,"low":2004,"close":2043,"volume":25213,"rsi_14":43.62,"sma_20":2157.25,"sma_60":2082.87,"sma_120":2100.17},{"date":"2025-02-06","open":2043,"high":2077,"low":2033,"close":2067,"volume":29324,"rsi_14":50.0,"sma_20":2153.25,"sma_60":2082.45,"sma_120":2101.0},{"date":"2025-02-07","open":2067,"high":2067,"low":1990,"close":1990,"volume":64430,"rsi_14":42.99,"sma_20":2147.0,"sma_60":2081.45,"sma_120":2103.62},{"date":"2025-02-10","open":1990,"high":2096,"low":1985,"close":2072,"volume":62397,"rsi_14":54.78,"sma_20":2145.0,"sma_60":2082.37,"sma_120":2106.15},{"date":"2025-02-11","open":2048,"high":2111,"low":2014,"close":2029,"volume":43555,"rsi_14":45.54,"sma_20":2141.5,"sma_60":2081.95,"sma_120":2107.69},{"date":"2025-02-12","open":2024,"high":2082,"low":2009,"close":2038,"volume":51929,"rsi_14":39.0,"sma_20":2138.25,"sma_60":2082.87,"sma_120":2109.33},{"date":"2025-02-13","open":2038,"high":2096,"low":2009,"close":2072,"volume":37941,"rsi_14":40.78,"sma_20":2136.75,"sma_60":2085.57,"sma_120":2110.75},{"date":"2025-02-14","open":2072,"high":2106,"low":2053,"close":2106,"volume":26356,"rsi_14":47.57,"sma_20":2138.75,"sma_60":2090.55,"sma_120":2111.88},{"date":"2025-02-17","open":2116,"high":2116,"low":2087,"close":2106,"volume":32491,"rsi_14":48.04,"sma_20":2141.0,"sma_60":2095.42,"sma_120":2113.17},{"date":"2025-02-18","open":2087,"high":2101,"low":2067,"close":2077,"volume":51327,"rsi_14":48.51,"sma_20":2144.0,"sma_60":2098.5,"sma_120":2112.62},{"date":"2025-02-19","open":2077,"high":2087,"low":2053,"close":2087,"volume":42949,"rsi_14":49.51,"sma_20":2144.5,"sma_60":2101.35,"sma_120":2110.25},{"date":"2025-02-20","open":2096,"high":2145,"low":2077,"close":2101,"volume":50703,"rsi_14":50.48,"sma_20":2142.25,"sma_60":2104.63,"sma_120":2107.5},{"date":"2025-02-21","open":2101,"high":2145,"low":2053,"close":2140,"volume":60104,"rsi_14":66.3,"sma_20":2141.0,"sma_60":2109.1,"sma_120":2106.42},{"date":"2025-02-24","open":2140,"high":2193,"low":2111,"close":2179,"volume":90983,"rsi_14":68.37,"sma_20":2143.5,"sma_60":2114.77,"sma_120":2106.29},{"date":"2025-02-25","open":2174,"high":2183,"low":2130,"close":2150,"volume":51156,"rsi_14":61.46,"sma_20":2144.75,"sma_60":2120.0,"sma_120":2107.12},{"date":"2025-02-26","open":2145,"high":2164,"low":2130,"close":2130,"volume":34577,"rsi_14":56.84,"sma_20":2146.75,"sma_60":2123.95,"sma_120":2108.12},{"date":"2025-02-27","open":2130,"high":2150,"low":2116,"close":2140,"volume":42356,"rsi_14":69.14,"sma_20":2149.25,"sma_60":2128.02,"sma_120":2109.25},{"date":"2025-02-28","open":2116,"high":2125,"low":2082,"close":2125,"volume":53576,"rsi_14":58.21,"sma_20":2150.75,"sma_60":2132.08,"sma_120":2109.12},{"date":"2025-03-04","open":2106,"high":2116,"low":2053,"close":2092,"volume":57985,"rsi_14":60.0,"sma_20":2155.75,"sma_60":2135.38,"sma_120":2108.83},{"date":"2025-03-05","open":2077,"high":2169,"low":2077,"close":2164,"volume":74048,"rsi_14":66.67,"sma_20":2164.0,"sma_60":2140.68,"sma_120":2109.67},{"date":"2025-03-06","open":2164,"high":2169,"low":2130,"close":2145,"volume":28687,"rsi_14":60.0,"sma_20":2169.25,"sma_60":2146.0,"sma_120":2110.17},{"date":"2025-03-07","open":2140,"high":2164,"low":2072,"close":2116,"volume":108752,"rsi_14":51.35,"sma_20":2171.75,"sma_60":2150.5,"sma_120":2110.25},{"date":"2025-03-10","open":2111,"high":2251,"low":2043,"close":2048,"volume":485577,"rsi_14":43.18,"sma_20":2174.75,"sma_60":2153.63,"sma_120":2109.75},{"date":"2025-03-11","open":2014,"high":2048,"low":1985,"close":2029,"volume":42813,"rsi_14":44.19,"sma_20":2172.5,"sma_60":2157.58,"sma_120":2109.58},{"date":"2025-03-12","open":2033,"high":2062,"low":1995,"close":2062,"volume":25156,"rsi_14":47.25,"sma_20":2174.25,"sma_60":2161.3,"sma_120":2109.75},{"date":"2025-03-13","open":2043,"high":2130,"low":2043,"close":2130,"volume":76029,"rsi_14":52.94,"sma_20":2179.0,"sma_60":2167.65,"sma_120":2110.92},{"date":"2025-03-14","open":2101,"high":2130,"low":2077,"close":2096,"volume":56250,"rsi_14":45.54,"sma_20":2180.25,"sma_60":2171.0,"sma_120":2111.71},{"date":"2025-03-17","open":2092,"high":2154,"low":2092,"close":2145,"volume":51747,"rsi_14":46.6,"sma_20":2182.25,"sma_60":2167.5,"sma_120":2113.21},{"date":"2025-03-18","open":2125,"high":2145,"low":2111,"close":2125,"volume":23234,"rsi_14":47.52,"sma_20":2183.25,"sma_60":2164.83,"sma_120":2114.54},{"date":"2025-03-19","open":2125,"high":2130,"low":2072,"close":2087,"volume":19342,"rsi_14":45.71,"sma_20":2183.75,"sma_60":2160.25,"sma_120":2114.79},{"date":"2025-03-20","open":2092,"high":2096,"low":2048,"close":2058,"volume":40440,"rsi_14":42.2,"sma_20":2182.25,"sma_60":2156.33,"sma_120":2114.75},{"date":"2025-03-21","open":2043,"high":2067,"low":2024,"close":2053,"volume":42088,"rsi_14":42.99,"sma_20":2179.75,"sma_60":2154.25,"sma_120":2114.54},{"date":"2025-03-24","open":2033,"high":2048,"low":2004,"close":2024,"volume":47802,"rsi_14":43.4,"sma_20":2173.75,"sma_60":2152.42,"sma_120":2114.08},{"date":"2025-03-25","open":2014,"high":2033,"low":1995,"close":2009,"volume":40629,"rsi_14":32.98,"sma_20":2165.0,"sma_60":2151.5,"sma_120":2113.21},{"date":"2025-03-26","open":2009,"high":2024,"low":1985,"close":2004,"volume":32273,"rsi_14":34.07,"sma_20":2157.5,"sma_60":2151.25,"sma_120":2111.62},{"date":"2025-03-27","open":1990,"high":2116,"low":1990,"close":2077,"volume":45951,"rsi_14":46.0,"sma_20":2154.75,"sma_60":2151.0,"sma_120":2111.21},{"date":"2025-03-28","open":2072,"high":2077,"low":2004,"close":2014,"volume":37348,"rsi_14":46.46,"sma_20":2148.25,"sma_60":2150.5,"sma_120":2109.92},{"date":"2025-03-31","open":2004,"high":2009,"low":1922,"close":1970,"volume":140158,"rsi_14":44.23,"sma_20":2140.25,"sma_60":2149.67,"sma_120":2108.17},{"date":"2025-04-01","open":1966,"high":2053,"low":1946,"close":2053,"volume":100026,"rsi_14":49.12,"sma_20":2138.25,"sma_60":2150.83,"sma_120":2107.29},{"date":"2025-04-02","open":2058,"high":2058,"low":1990,"close":2014,"volume":60678,"rsi_14":38.89,"sma_20":2130.5,"sma_60":2151.42,"sma_120":2106.42},{"date":"2025-04-03","open":1966,"high":2125,"low":1966,"close":2053,"volume":227344,"rsi_14":45.87,"sma_20":2125.75,"sma_60":2150.75,"sma_120":2106.12},{"date":"2025-04-04","open":2048,"high":2358,"low":2029,"close":2358,"volume":1577919,"rsi_14":63.58,"sma_20":2138.25,"sma_60":2154.42,"sma_120":2108.04},{"date":"2025-04-07","open":2488,"high":2934,"low":2387,"close":2624,"volume":12224980,"rsi_14":74.18,"sma_20":2168.0,"sma_60":2163.25,"sma_120":2112.29},{"date":"2025-04-08","open":2532,"high":2803,"low":2430,"close":2677,"volume":3696253,"rsi_14":78.24,"sma_20":2201.5,"sma_60":2173.0,"sma_120":2117.25},{"date":"2025-04-09","open":2663,"high":2750,"low":2450,"close":2493,"volume":1176936,"rsi_14":68.15,"sma_20":2223.75,"sma_60":2179.83,"sma_120":2120.5},{"date":"2025-04-10","open":2566,"high":2750,"low":2518,"close":2658,"volume":1337567,"rsi_14":72.24,"sma_20":2251.0,"sma_60":2189.42,"sma_120":2125.54},{"date":"2025-04-11","open":2668,"high":3031,"low":2653,"close":2716,"volume":6025381,"rsi_14":74.91,"sma_20":2283.0,"sma_60":2200.0,"sma_120":2131.25},{"date":"2025-04-14","open":2711,"high":2721,"low":2518,"close":2634,"volume":836814,"rsi_14":71.43,"sma_20":2308.25,"sma_60":2209.75,"sma_120":2136.5},{"date":"2025-04-15","open":2624,"high":2711,"low":2537,"close":2542,"volume":909533,"rsi_14":67.4,"sma_20":2329.75,"sma_60":2218.0,"sma_120":2141.04},{"date":"2025-04-16","open":2551,"high":2576,"low":2435,"close":2498,"volume":592788,"rsi_14":63.9,"sma_20":2351.0,"sma_60":2226.25,"sma_120":2145.38},{"date":"2025-04-17","open":2488,"high":2551,"low":2411,"close":2445,"volume":623340,"rsi_14":64.31,"sma_20":2371.0,"sma_60":2232.58,"sma_120":2149.21},{"date":"2025-04-18","open":2445,"high":2624,"low":2363,"close":2624,"volume":1099959,"rsi_14":69.91,"sma_20":2400.5,"sma_60":2240.83,"sma_120":2155.08},{"date":"2025-04-21","open":2677,"high":2677,"low":2518,"close":2542,"volume":682441,"rsi_14":64.9,"sma_20":2427.25,"sma_60":2247.33,"sma_120":2160.25},{"date":"2025-04-22","open":2522,"high":2653,"low":2484,"close":2484,"volume":681406,"rsi_14":64.14,"sma_20":2451.75,"sma_60":2253.42,"sma_120":2164.96},{"date":"2025-04-23","open":2498,"high":2513,"low":2445,"close":2469,"volume":241297,"rsi_14":62.72,"sma_20":2475.75,"sma_60":2259.33,"sma_120":2169.56},{"date":"2025-04-24","open":2488,"high":2585,"low":2469,"close":2508,"volume":549060,"rsi_14":55.48,"sma_20":2498.0,"sma_60":2266.5,"sma_120":2174.27},{"date":"2025-04-25","open":2503,"high":2522,"low":2435,"close":2455,"volume":249642,"rsi_14":42.68,"sma_20":2520.75,"sma_60":2272.75,"sma_120":2178.31},{"date":"2025-04-28","open":2445,"high":2469,"low":2343,"close":2353,"volume":301918,"rsi_14":36.55,"sma_20":2540.5,"sma_60":2277.17,"sma_120":2181.47},{"date":"2025-04-29","open":2363,"high":2474,"low":2343,"close":2455,"volume":210116,"rsi_14":48.28,"sma_20":2561.25,"sma_60":2285.08,"sma_120":2185.06},{"date":"2025-04-30","open":2459,"high":2488,"low":2406,"close":2430,"volume":117891,"rsi_14":38.42,"sma_20":2582.75,"sma_60":2292.42,"sma_120":2187.97},{"date":"2025-05-02","open":2406,"high":2416,"low":2300,"close":2314,"volume":321346,"rsi_14":30.7,"sma_20":2596.25,"sma_60":2297.08,"sma_120":2189.97},{"date":"2025-05-07","open":2324,"high":2392,"low":2261,"close":2343,"volume":310924,"rsi_14":35.29,"sma_20":2595.5,"sma_60":2301.83,"sma_120":2192.14},{"date":"2025-05-08","open":2343,"high":2353,"low":2275,"close":2295,"volume":218449,"rsi_14":36.92,"sma_20":2578.5,"sma_60":2307.08,"sma_120":2194.27},{"date":"2025-05-09","open":2275,"high":2295,"low":2251,"close":2275,"volume":145536,"rsi_14":37.89,"sma_20":2557.75,"sma_60":2310.58,"sma_120":2196.47},{"date":"2025-05-12","open":2290,"high":2426,"low":2290,"close":2382,"volume":341435,"rsi_14":46.77,"sma_20":2552.0,"sma_60":2316.67,"sma_120":2199.31},{"date":"2025-05-13","open":2411,"high":2421,"low":2295,"close":2324,"volume":193654,"rsi_14":32.39,"sma_20":2534.75,"sma_60":2321.58,"sma_120":2202.22},{"date":"2025-05-14","open":2324,"high":2329,"low":2280,"close":2295,"volume":210059,"rsi_14":34.55,"sma_20":2513.0,"sma_60":2325.42,"sma_120":2205.49},{"date":"2025-05-15","open":2314,"high":2794,"low":2305,"close":2343,"volume":21751731,"rsi_14":41.1,"sma_20":2498.0,"sma_60":2329.5,"sma_120":2210.03},{"date":"2025-05-16","open":2314,"high":2338,"low":2101,"close":2101,"volume":1660735,"rsi_14":31.9,"sma_20":2475.25,"sma_60":2329.42,"sma_120":2212.42},{"date":"2025-05-19","open":2111,"high":2116,"low":2033,"close":2033,"volume":485813,"rsi_14":27.31,"sma_20":2451.25,"sma_60":2328.67,"sma_120":2213.58},{"date":"2025-05-20","open":1990,"high":2125,"low":1990,"close":2116,"volume":344515,"rsi_14":34.23,"sma_20":2434.25,"sma_60":2329.17,"sma_120":2215.26},{"date":"2025-05-21","open":2092,"high":2135,"low":2077,"close":2106,"volume":233153,"rsi_14":37.44,"sma_20":2407.5,"sma_60":2329.25,"sma_120":2216.94},{"date":"2025-05-22","open":2077,"high":2130,"low":2062,"close":2096,"volume":188970,"rsi_14":29.89,"sma_20":2384.5,"sma_60":2328.5,"sma_120":2218.8},{"date":"2025-05-23","open":2092,"high":2150,"low":2072,"close":2092,"volume":148318,"rsi_14":30.56,"sma_20":2364.25,"sma_60":2327.0,"sma_120":2220.88},{"date":"2025-05-26","open":2062,"high":2111,"low":2043,"close":2048,"volume":131413,"rsi_14":33.33,"sma_20":2342.5,"sma_60":2325.25,"sma_120":2222.62},{"date":"2025-05-27","open":2053,"high":2062,"low":2019,"close":2029,"volume":159638,"rsi_14":30.06,"sma_20":2317.75,"sma_60":2323.5,"sma_120":2223.72},{"date":"2025-05-28","open":2029,"high":2096,"low":2029,"close":2082,"volume":143793,"rsi_14":36.59,"sma_20":2298.5,"sma_60":2322.5,"sma_120":2225.26},{"date":"2025-05-29","open":2087,"high":2116,"low":2058,"close":2092,"volume":82374,"rsi_14":38.27,"sma_20":2285.0,"sma_60":2321.92,"sma_120":2227.0},{"date":"2025-05-30","open":2101,"high":2106,"low":2048,"close":2058,"volume":99753,"rsi_14":27.21,"sma_20":2264.5,"sma_60":2321.33,"sma_120":2228.36},{"date":"2025-06-02","open":2048,"high":2092,"low":2043,"close":2082,"volume":71315,"rsi_14":32.14,"sma_20":2246.5,"sma_60":2319.92,"sma_120":2230.3},{"date":"2025-06-04","open":2082,"high":2140,"low":2048,"close":2116,"volume":249984,"rsi_14":36.88,"sma_20":2236.25,"sma_60":2319.42,"sma_120":2232.71},{"date":"2025-06-05","open":2101,"high":2198,"low":2082,"close":2164,"volume":371052,"rsi_14":36.88,"sma_20":2227.0,"sma_60":2320.25,"sma_120":2235.38},{"date":"2025-06-09","open":2164,"high":2203,"low":2145,"close":2193,"volume":279491,"rsi_14":59.79,"sma_20":2221.75,"sma_60":2322.75,"sma_120":2238.19},{"date":"2025-06-10","open":2193,"high":2198,"low":2140,"close":2140,"volume":159771,"rsi_14":61.7,"sma_20":2214.75,"sma_60":2324.67,"sma_120":2241.12},{"date":"2025-06-11","open":2145,"high":2208,"low":2130,"close":2140,"volume":129962,"rsi_14":53.25,"sma_20":2202.25,"sma_60":2326.0,"sma_120":2243.65},{"date":"2025-06-12","open":2140,"high":2174,"low":2130,"close":2174,"volume":110741,"rsi_14":58.54,"sma_20":2194.5,"sma_60":2326.75,"sma_120":2247.2},{"date":"2025-06-13","open":2188,"high":2188,"low":2087,"close":2096,"volume":217038,"rsi_14":50.0,"sma_20":2184.25,"sma_60":2326.75,"sma_120":2248.88},{"date":"2025-06-16","open":2096,"high":2140,"low":2072,"close":2106,"volume":149221,"rsi_14":51.55,"sma_20":2172.0,"sma_60":2326.08,"sma_120":2246.79},{"date":"2025-06-17","open":2121,"high":2130,"low":2053,"close":2082,"volume":139308,"rsi_14":53.76,"sma_20":2171.0,"sma_60":2325.33,"sma_120":2245.08},{"date":"2025-06-18","open":2082,"high":2106,"low":2067,"close":2092,"volume":100333,"rsi_14":57.14,"sma_20":2174.0,"sma_60":2325.42,"sma_120":2242.83},{"date":"2025-06-19","open":2101,"high":2116,"low":2082,"close":2082,"volume":59493,"rsi_14":50.0,"sma_20":2172.25,"sma_60":2325.83,"sma_120":2241.08},{"date":"2025-06-20","open":2082,"high":2125,"low":2038,"close":2096,"volume":163342,"rsi_14":50.6,"sma_20":2171.75,"sma_60":2326.58,"sma_120":2240.42},{"date":"2025-06-23","open":2092,"high":2140,"low":2043,"close":2048,"volume":136707,"rsi_14":48.84,"sma_20":2169.25,"sma_60":2327.0,"sma_120":2239.71},{"date":"2025-06-24","open":2048,"high":2101,"low":2048,"close":2082,"volume":148863,"rsi_14":50.0,"sma_20":2168.75,"sma_60":2328.25,"sma_120":2239.88},{"date":"2025-06-25","open":2101,"high":2116,"low":2067,"close":2087,"volume":80154,"rsi_14":46.34,"sma_20":2170.75,"sma_60":2329.67,"sma_120":2240.46},{"date":"2025-06-26","open":2067,"high":2111,"low":2048,"close":2053,"volume":136805,"rsi_14":35.44,"sma_20":2172.0,"sma_60":2329.25,"sma_120":2240.12},{"date":"2025-06-27","open":2077,"high":2092,"low":2043,"close":2053,"volume":83405,"rsi_14":30.14,"sma_20":2170.5,"sma_60":2329.92,"sma_120":2240.21},{"date":"2025-06-30","open":2043,"high":2072,"low":2043,"close":2058,"volume":41825,"rsi_14":36.51,"sma_20":2168.75,"sma_60":2331.42,"sma_120":2240.54},{"date":"2025-07-01","open":2048,"high":2140,"low":2043,"close":2062,"volume":112993,"rsi_14":37.5,"sma_20":2169.0,"sma_60":2331.58,"sma_120":2241.21},{"date":"2025-07-02","open":2067,"high":2082,"low":2033,"close":2067,"volume":70395,"rsi_14":31.03,"sma_20":2168.25,"sma_60":2332.5,"sma_120":2241.96},{"date":"2025-07-03","open":2053,"high":2116,"low":2048,"close":2087,"volume":98548,"rsi_14":47.83,"sma_20":2166.75,"sma_60":2333.08,"sma_120":2241.92},{"date":"2025-07-04","open":2087,"high":2096,"low":2058,"close":2062,"volume":63971,"rsi_14":40.82,"sma_20":2161.5,"sma_60":2328.0,"sma_120":2241.21},{"date":"2025-07-07","open":2062,"high":2072,"low":2048,"close":2048,"volume":36304,"rsi_14":42.55,"sma_20":2154.0,"sma_60":2318.08,"sma_120":2240.67},{"date":"2025-07-08","open":2048,"high":2082,"low":2048,"close":2067,"volume":32780,"rsi_14":44.9,"sma_20":2150.25,"sma_60":2307.58,"sma_120":2240.29},{"date":"2025-07-09","open":2067,"high":2072,"low":2033,"close":2062,"volume":61525,"rsi_14":45.83,"sma_20":2146.25,"sma_60":2300.17,"sma_120":2240.0},{"date":"2025-07-10","open":2067,"high":2072,"low":2048,"close":2067,"volume":50107,"rsi_14":43.48,"sma_20":2140.75,"sma_60":2290.0,"sma_120":2239.71},{"date":"2025-07-11","open":2077,"high":2111,"low":2067,"close":2067,"volume":79739,"rsi_14":55.56,"sma_20":2139.25,"sma_60":2278.83,"sma_120":2239.42},{"date":"2025-07-14","open":2067,"high":2101,"low":2062,"close":2101,"volume":51817,"rsi_14":55.56,"sma_20":2139.0,"sma_60":2269.67,"sma_120":2239.71},{"date":"2025-07-15","open":2096,"high":2096,"low":2067,"close":2082,"volume":49166,"rsi_14":48.72,"sma_20":2139.0,"sma_60":2261.75,"sma_120":2239.88},{"date":"2025-07-16","open":2082,"high":2082,"low":2053,"close":2062,"volume":28947,"rsi_14":52.78,"sma_20":2137.5,"sma_60":2254.25,"sma_120":2240.25},{"date":"2025-07-17","open":2062,"high":2062,"low":2033,"close":2053,"volume":129388,"rsi_14":50.0,"sma_20":2136.0,"sma_60":2247.5,"sma_120":2240.04},{"date":"2025-07-18","open":2053,"high":2067,"low":2048,"close":2058,"volume":53869,"rsi_14":50.0,"sma_20":2134.0,"sma_60":2237.75,"sma_120":2239.29},{"date":"2025-07-21","open":2067,"high":2067,"low":2043,"close":2053,"volume":60325,"rsi_14":47.37,"sma_20":2134.25,"sma_60":2229.33,"sma_120":2238.33},{"date":"2025-07-22","open":2058,"high":2062,"low":2033,"close":2053,"volume":69831,"rsi_14":45.95,"sma_20":2132.75,"sma_60":2221.92,"sma_120":2237.67},{"date":"2025-07-23","open":2043,"high":2048,"low":2009,"close":2019,"volume":82930,"rsi_14":32.5,"sma_20":2129.25,"sma_60":2214.17,"sma_120":2236.75},{"date":"2025-07-24","open":2029,"high":2033,"low":2000,"close":2000,"volume":66266,"rsi_14":33.33,"sma_20":2126.5,"sma_60":2205.42,"sma_120":2235.96},{"date":"2025-07-25","open":2000,"high":2014,"low":1990,"close":1995,"volume":43314,"rsi_14":35.14,"sma_20":2123.5,"sma_60":2197.5,"sma_120":2235.12},{"date":"2025-07-28","open":1995,"high":1995,"low":1951,"close":1985,"volume":46579,"rsi_14":25.71,"sma_20":2119.75,"sma_60":2191.17,"sma_120":2234.17},{"date":"2025-07-29","open":1985,"high":2009,"low":1956,"close":1961,"volume":33283,"rsi_14":23.08,"sma_20":2114.5,"sma_60":2182.67,"sma_120":2233.88},{"date":"2025-07-30","open":1985,"high":1990,"low":1946,"close":1980,"volume":46888,"rsi_14":28.57,"sma_20":2110.0,"sma_60":2174.92,"sma_120":2233.67},{"date":"2025-07-31","open":1985,"high":2000,"low":1956,"close":1985,"volume":30974,"rsi_14":30.23,"sma_20":2104.75,"sma_60":2169.25,"sma_120":2233.17},{"date":"2025-08-01","open":1970,"high":1980,"low":1937,"close":1946,"volume":98768,"rsi_14":13.64,"sma_20":2098.75,"sma_60":2162.42,"sma_120":2232.12},{"date":"2025-08-04","open":1946,"high":1980,"low":1941,"close":1966,"volume":14608,"rsi_14":22.73,"sma_20":2094.5,"sma_60":2156.75,"sma_120":2231.92},{"date":"2025-08-05","open":1966,"high":2004,"low":1951,"close":1985,"volume":44277,"rsi_14":31.82,"sma_20":2090.25,"sma_60":2151.75,"sma_120":2231.17},{"date":"2025-08-06","open":1985,"high":1990,"low":1956,"close":1975,"volume":16471,"rsi_14":31.82,"sma_20":2085.75,"sma_60":2144.75,"sma_120":2230.71},{"date":"2025-08-07","open":1975,"high":2004,"low":1951,"close":1975,"volume":27488,"rsi_14":30.23,"sma_20":2081.0,"sma_60":2138.75,"sma_120":2230.17},{"date":"2025-08-08","open":1975,"high":1985,"low":1951,"close":1961,"volume":31554,"rsi_14":28.89,"sma_20":2075.5,"sma_60":2133.0,"sma_120":2229.21},{"date":"2025-08-11","open":1970,"high":1975,"low":1941,"close":1956,"volume":37220,"rsi_14":28.26,"sma_20":2068.0,"sma_60":2126.33,"sma_120":2227.92},{"date":"2025-08-12","open":1956,"high":1975,"low":1946,"close":1946,"volume":35128,"rsi_14":31.71,"sma_20":2061.0,"sma_60":2123.67,"sma_120":2226.54},{"date":"2025-08-13","open":1956,"high":1956,"low":1936,"close":1956,"volume":28532,"rsi_14":38.46,"sma_20":2055.5,"sma_60":2122.33,"sma_120":2225.5},{"date":"2025-08-14","open":1946,"high":1961,"low":1933,"close":1937,"volume":39202,"rsi_14":35.71,"sma_20":2049.5,"sma_60":2119.25,"sma_120":2224.21},{"date":"2025-08-18","open":1970,"high":1970,"low":1927,"close":1934,"volume":38926,"rsi_14":36.95,"sma_20":2043.1,"sma_60":2116.28,"sma_120":2222.77},{"date":"2025-08-19","open":1932,"high":1961,"low":1928,"close":1932,"volume":23500,"rsi_14":41.67,"sma_20":2036.85,"sma_60":2113.45,"sma_120":2220.97},{"date":"2025-08-20","open":1936,"high":1936,"low":1891,"close":1903,"volume":65673,"rsi_14":28.95,"sma_20":2029.1,"sma_60":2110.2,"sma_120":2218.6},{"date":"2025-08-21","open":1904,"high":1932,"low":1900,"close":1900,"volume":49721,"rsi_14":26.6,"sma_20":2022.95,"sma_60":2107.65,"sma_120":2216.45},{"date":"2025-08-22","open":1901,"high":1912,"low":1898,"close":1901,"volume":25237,"rsi_14":34.23,"sma_20":2017.85,"sma_60":2105.45,"sma_120":2214.47},{"date":"2025-08-25","open":1902,"high":1951,"low":1902,"close":1931,"volume":56759,"rsi_14":38.75,"sma_20":2014.55,"sma_60":2102.85,"sma_120":2212.68},{"date":"2025-08-26","open":1946,"high":1946,"low":1927,"close":1936,"volume":24288,"rsi_14":32.41,"sma_20":2012.0,"sma_60":2100.17,"sma_120":2211.04},{"date":"2025-08-27","open":1922,"high":1951,"low":1922,"close":1937,"volume":24160,"rsi_14":35.29,"sma_20":2010.75,"sma_60":2098.08,"sma_120":2209.71},{"date":"2025-08-28","open":1946,"high":1946,"low":1929,"close":1930,"volume":15813,"rsi_14":33.57,"sma_20":2008.15,"sma_60":2095.47,"sma_120":2207.69},{"date":"2025-08-29","open":1930,"high":1937,"low":1915,"close":1922,"volume":45840,"rsi_14":35.29,"sma_20":2004.9,"sma_60":2092.13,"sma_120":2205.78},{"date":"2025-09-01","open":1922,"high":1937,"low":1903,"close":1904,"volume":63284,"rsi_14":32.0,"sma_20":2002.7,"sma_60":2087.65,"sma_120":2203.95},{"date":"2025-09-02","open":1899,"high":1946,"low":1899,"close":1936,"volume":72624,"rsi_14":46.82,"sma_20":2001.15,"sma_60":2083.22,"sma_120":2202.98},{"date":"2025-09-03","open":1946,"high":1946,"low":1919,"close":1936,"volume":19100,"rsi_14":43.56,"sma_20":1998.6,"sma_60":2079.7,"sma_120":2202.18},{"date":"2025-09-04","open":1923,"high":1941,"low":1923,"close":1932,"volume":8870,"rsi_14":48.3,"sma_20":1996.35,"sma_60":2076.12,"sma_120":2201.06},{"date":"2025-09-05","open":1932,"high":1985,"low":1925,"close":1937,"volume":31358,"rsi_14":51.01,"sma_20":1994.35,"sma_60":2072.03,"sma_120":2199.39},{"date":"2025-09-08","open":1941,"high":1946,"low":1931,"close":1937,"volume":9422,"rsi_14":51.7,"sma_20":1993.1,"sma_60":2069.28,"sma_120":2198.02},{"date":"2025-09-09","open":1937,"high":2014,"low":1840,"close":1932,"volume":67338,"rsi_14":62.3,"sma_20":1991.85,"sma_60":2066.28,"sma_120":2196.18},{"date":"2025-09-10","open":1917,"high":1951,"low":1914,"close":1941,"volume":37283,"rsi_14":66.67,"sma_20":1991.6,"sma_60":2063.87,"sma_120":2194.6},{"date":"2025-09-11","open":1951,"high":1951,"low":1932,"close":1941,"volume":11951,"rsi_14":66.41,"sma_20":1990.85,"sma_60":2061.28,"sma_120":2193.35},{"date":"2025-09-12","open":1937,"high":1941,"low":1925,"close":1933,"volume":39063,"rsi_14":50.94,"sma_20":1990.65,"sma_60":2058.72,"sma_120":2192.28},{"date":"2025-09-15","open":1946,"high":1946,"low":1928,"close":1934,"volume":36861,"rsi_14":49.02,"sma_20":1990.65,"sma_60":2055.92,"sma_120":2191.25},{"date":"2025-09-16","open":1934,"high":1975,"low":1933,"close":1933,"volume":17820,"rsi_14":48.04,"sma_20":1990.7,"sma_60":2053.93,"sma_120":2190.47},{"date":"2025-09-17","open":1929,"high":1937,"low":1925,"close":1935,"volume":9339,"rsi_14":52.58,"sma_20":1992.35,"sma_60":2051.4,"sma_120":2189.82},{"date":"2025-09-18","open":1929,"high":1941,"low":1928,"close":1937,"volume":24030,"rsi_14":60.42,"sma_20":1994.5,"sma_60":2048.9,"sma_120":2189.28},{"date":"2025-09-19","open":1999,"high":2015,"low":1985,"close":1998,"volume":26144,"rsi_14":69.05,"sma_20":1996.25,"sma_60":2046.87,"sma_120":2188.06},{"date":"2025-09-22","open":1935,"high":1941,"low":1928,"close":1929,"volume":24468,"rsi_14":43.86,"sma_20":1996.15,"sma_60":2044.73,"sma_120":2187.32},{"date":"2025-09-23","open":1932,"high":1936,"low":1919,"close":1927,"volume":53148,"rsi_14":42.37,"sma_20":1995.7,"sma_60":2042.48,"sma_120":2186.95},{"date":"2025-09-24","open":1913,"high":1931,"low":1868,"close":1868,"volume":104139,"rsi_14":21.55,"sma_20":1992.15,"sma_60":2039.13,"sma_120":2185.36},{"date":"2025-09-25","open":1871,"high":1908,"low":1871,"close":1875,"volume":31330,"rsi_14":22.88,"sma_20":1989.3,"sma_60":2035.82,"sma_120":2184.16},{"date":"2025-09-26","open":1876,"high":1927,"low":1876,"close":1892,"volume":34559,"rsi_14":33.09,"sma_20":1987.75,"sma_60":2032.47,"sma_120":2182.78},{"date":"2025-09-29","open":1892,"high":1927,"low":1889,"close":1892,"volume":29287,"rsi_14":34.35,"sma_20":1987.15,"sma_60":2029.53,"sma_120":2178.77},{"date":"2025-09-30","open":1870,"high":1892,"low":1870,"close":1884,"volume":16603,"rsi_14":27.13,"sma_20":1984.5,"sma_60":2026.72,"sma_120":2172.4},{"date":"2025-10-01","open":1897,"high":1898,"low":1869,"close":1888,"volume":32001,"rsi_14":29.32,"sma_20":1982.05,"sma_60":2023.63,"sma_120":2165.61},{"date":"2025-10-02","open":1885,"high":1902,"low":1879,"close":1902,"volume":36047,"rsi_14":38.85,"sma_20":1980.55,"sma_60":2020.88,"sma_120":2160.53},{"date":"2025-10-10","open":1903,"high":2082,"low":1880,"close":1880,"volume":772370,"rsi_14":32.92,"sma_20":1977.65,"sma_60":2017.67,"sma_120":2153.83},{"date":"2025-10-13","open":1879,"high":1885,"low":1860,"close":1880,"volume":35744,"rsi_14":33.12,"sma_20":1974.75,"sma_60":2014.45,"sma_120":2146.64},{"date":"2025-10-14","open":1871,"high":1888,"low":1870,"close":1875,"volume":30477,"rsi_14":31.1,"sma_20":1971.8,"sma_60":2010.55,"sma_120":2140.11},{"date":"2025-10-15","open":1875,"high":1888,"low":1871,"close":1878,"volume":30793,"rsi_14":29.38,"sma_20":1968.5,"sma_60":2007.03,"sma_120":2134.39},{"date":"2025-10-16","open":1878,"high":1882,"low":1860,"close":1864,"volume":55885,"rsi_14":28.14,"sma_20":1964.5,"sma_60":2003.62,"sma_120":2128.93},{"date":"2025-10-17","open":1859,"high":1874,"low":1847,"close":1849,"volume":56753,"rsi_14":26.7,"sma_20":1960.2,"sma_60":2000.12,"sma_120":2123.81},{"date":"2025-10-20","open":1843,"high":1887,"low":1841,"close":1852,"volume":51801,"rsi_14":28.25,"sma_20":1956.0,"sma_60":1996.58,"sma_120":2117.17},{"date":"2025-10-21","open":1853,"high":1853,"low":1838,"close":1840,"volume":65932,"rsi_14":38.76,"sma_20":1951.2,"sma_60":1992.92,"sma_120":2111.12},{"date":"2025-10-22","open":1840,"high":1857,"low":1822,"close":1844,"volume":56152,"rsi_14":37.3,"sma_20":1946.5,"sma_60":1989.32,"sma_120":2105.62},{"date":"2025-10-23","open":1876,"high":1876,"low":1840,"close":1845,"volume":10997,"rsi_14":27.52,"sma_20":1941.5,"sma_60":1986.32,"sma_120":2100.24},{"date":"2025-10-24","open":1857,"high":1857,"low":1827,"close":1835,"volume":41293,"rsi_14":25.21,"sma_20":1936.35,"sma_60":1983.48,"sma_120":2094.45},{"date":"2025-10-27","open":1836,"high":1836,"low":1813,"close":1827,"volume":60738,"rsi_14":25.21,"sma_20":1931.1,"sma_60":1980.6,"sma_120":2089.05},{"date":"2025-10-28","open":1827,"high":1859,"low":1815,"close":1819,"volume":46363,"rsi_14":21.14,"sma_20":1925.55,"sma_60":1977.75,"sma_120":2084.46},{"date":"2025-10-29","open":1807,"high":1839,"low":1806,"close":1815,"volume":48247,"rsi_14":9.73,"sma_20":1922.8,"sma_60":1975.23,"sma_120":2078.95},{"date":"2025-10-30","open":1812,"high":1812,"low":1779,"close":1786,"volume":54957,"rsi_14":9.24,"sma_20":1918.25,"sma_60":1971.9,"sma_120":2073.41},{"date":"2025-10-31","open":1786,"high":1788,"low":1761,"close":1761,"volume":51982,"rsi_14":7.59,"sma_20":1911.5,"sma_60":1968.05,"sma_120":2068.65},{"date":"2025-11-03","open":1760,"high":1762,"low":1739,"close":1739,"volume":56299,"rsi_14":6.79,"sma_20":1903.6,"sma_60":1964.48,"sma_120":2063.45},{"date":"2025-11-04","open":1739,"high":1764,"low":1724,"close":1763,"volume":41795,"rsi_14":17.93,"sma_20":1897.35,"sma_60":1961.0,"sma_120":2058.88},{"date":"2025-11-05","open":1764,"high":1775,"low":1731,"close":1742,"volume":32617,"rsi_14":17.19,"sma_20":1889.8,"sma_60":1956.82,"sma_120":2054.28},{"date":"2025-11-06","open":1716,"high":1803,"low":1716,"close":1793,"volume":73006,"rsi_14":37.39,"sma_20":1884.15,"sma_60":1953.68,"sma_120":2049.22},{"date":"2025-11-07","open":1792,"high":1792,"low":1752,"close":1776,"volume":26410,"rsi_14":33.88,"sma_20":1878.75,"sma_60":1950.25,"sma_120":2044.5},{"date":"2025-11-10","open":1776,"high":1803,"low":1762,"close":1789,"volume":15138,"rsi_14":39.43,"sma_20":1874.05,"sma_60":1947.3,"sma_120":2040.15},{"date":"2025-11-11","open":1786,"high":1803,"low":1778,"close":1781,"volume":8345,"rsi_14":37.05,"sma_20":1869.2,"sma_60":1944.28,"sma_120":2035.31},{"date":"2025-11-12","open":1791,"high":1892,"low":1774,"close":1835,"volume":126696,"rsi_14":48.37,"sma_20":1867.0,"sma_60":1942.37,"sma_120":2033.02},{"date":"2025-11-13","open":1847,"high":1847,"low":1801,"close":1810,"volume":50706,"rsi_14":45.96,"sma_20":1864.2,"sma_60":1939.85,"sma_120":2031.09},{"date":"2025-11-14","open":1805,"high":1823,"low":1792,"close":1810,"volume":28097,"rsi_14":47.13,"sma_20":1862.15,"sma_60":1937.67,"sma_120":2028.46},{"date":"2025-11-17","open":1812,"high":1816,"low":1797,"close":1798,"volume":20658,"rsi_14":46.54,"sma_20":1859.35,"sma_60":1935.33,"sma_120":2025.81},{"date":"2025-11-18","open":1798,"high":1801,"low":1755,"close":1769,"volume":35544,"rsi_14":43.15,"sma_20":1855.7,"sma_60":1932.53,"sma_120":2022.99},{"date":"2025-11-19","open":1750,"high":1764,"low":1737,"close":1750,"volume":46130,"rsi_14":44.31,"sma_20":1850.85,"sma_60":1929.9,"sma_120":2020.05},{"date":"2025-11-20","open":1736,"high":1765,"low":1736,"close":1764,"volume":17208,"rsi_14":50.46,"sma_20":1846.7,"sma_60":1927.57,"sma_120":2017.61},{"date":"2025-11-21","open":1756,"high":1796,"low":1694,"close":1754,"volume":48406,"rsi_14":52.41,"sma_20":1842.5,"sma_60":1925.03,"sma_120":2015.24},{"date":"2025-11-24","open":1745,"high":1764,"low":1732,"close":1754,"volume":13289,"rsi_14":48.25,"sma_20":1838.7,"sma_60":1921.98,"sma_120":2012.42},{"date":"2025-11-25","open":1753,"high":1761,"low":1730,"close":1737,"volume":16297,"rsi_14":49.11,"sma_20":1834.45,"sma_60":1918.57,"sma_120":2009.37},{"date":"2025-11-26","open":1721,"high":1743,"low":1721,"close":1732,"volume":18579,"rsi_14":36.48,"sma_20":1830.2,"sma_60":1915.05,"sma_120":2006.57},{"date":"2025-11-27","open":1750,"high":1750,"low":1730,"close":1740,"volume":7078,"rsi_14":41.7,"sma_20":1827.8,"sma_60":1911.78,"sma_120":2003.62},{"date":"2025-11-28","open":1753,"high":1760,"low":1739,"close":1756,"volume":13118,"rsi_14":42.48,"sma_20":1827.55,"sma_60":1908.93,"sma_120":2000.53},{"date":"2025-12-01","open":1751,"high":1760,"low":1728,"close":1754,"volume":15737,"rsi_14":43.64,"sma_20":1828.3,"sma_60":1906.35,"sma_120":1997.0},{"date":"2025-12-02","open":1761,"high":1762,"low":1748,"close":1762,"volume":10668,"rsi_14":28.32,"sma_20":1828.25,"sma_60":1903.37,"sma_120":1993.29},{"date":"2025-12-03","open":1761,"high":1767,"low":1753,"close":1761,"volume":17049,"rsi_14":33.11,"sma_20":1829.25,"sma_60":1900.37,"sma_120":1990.03},{"date":"2025-12-04","open":1761,"high":1768,"low":1743,"close":1761,"volume":7393,"rsi_14":33.11,"sma_20":1827.6,"sma_60":1897.43,"sma_120":1986.78},{"date":"2025-12-05","open":1760,"high":1761,"low":1751,"close":1756,"volume":12272,"rsi_14":34.51,"sma_20":1826.55,"sma_60":1894.32,"sma_120":1983.17},{"date":"2025-12-08","open":1756,"high":1770,"low":1755,"close":1762,"volume":23527,"rsi_14":47.06,"sma_20":1825.15,"sma_60":1891.32,"sma_120":1980.3},{"date":"2025-12-09","open":1757,"high":1766,"low":1749,"close":1764,"volume":8387,"rsi_14":57.43,"sma_20":1824.3,"sma_60":1888.43,"sma_120":1977.36},{"date":"2025-12-10","open":1762,"high":1768,"low":1757,"close":1763,"volume":15579,"rsi_14":49.43,"sma_20":1820.6,"sma_60":1885.37,"sma_120":1974.62},{"date":"2025-12-11","open":1764,"high":1773,"low":1739,"close":1763,"volume":22115,"rsi_14":56.58,"sma_20":1818.2,"sma_60":1882.3,"sma_120":1971.79},{"date":"2025-12-12","open":1772,"high":1772,"low":1743,"close":1768,"volume":17032,"rsi_14":59.26,"sma_20":1816.05,"sma_60":1879.47,"sma_120":1969.09},{"date":"2025-12-15","open":1768,"high":1768,"low":1756,"close":1756,"volume":28969,"rsi_14":63.16,"sma_20":1813.9,"sma_60":1876.42,"sma_120":1966.17},{"date":"2025-12-16","open":1762,"high":1762,"low":1748,"close":1754,"volume":8229,"rsi_14":64.86,"sma_20":1813.1,"sma_60":1873.33,"sma_120":1963.63},{"date":"2025-12-17","open":1746,"high":1773,"low":1746,"close":1766,"volume":22034,"rsi_14":67.09,"sma_20":1813.95,"sma_60":1870.43,"sma_120":1960.92},{"date":"2025-12-18","open":1766,"high":1772,"low":1756,"close":1764,"volume":19189,"rsi_14":56.25,"sma_20":1813.95,"sma_60":1867.38,"sma_120":1958.14},{"date":"2025-12-19","open":1765,"high":1772,"low":1748,"close":1772,"volume":25389,"rsi_14":63.77,"sma_20":1814.9,"sma_60":1864.58,"sma_120":1955.72},{"date":"2025-12-22","open":1762,"high":1783,"low":1762,"close":1780,"volume":10974,"rsi_14":63.24,"sma_20":1816.25,"sma_60":1862.02,"sma_120":1953.38},{"date":"2025-12-23","open":1779,"high":1780,"low":1769,"close":1776,"volume":12981,"rsi_14":60.56,"sma_20":1818.25,"sma_60":1859.42,"sma_120":1950.95},{"date":"2025-12-24","open":1776,"high":1777,"low":1768,"close":1771,"volume":7814,"rsi_14":56.58,"sma_20":1820.25,"sma_60":1857.75,"sma_120":1948.44},{"date":"2025-12-26","open":1770,"high":1771,"low":1733,"close":1767,"volume":9206,"rsi_14":58.11,"sma_20":1821.65,"sma_60":1855.9,"sma_120":1945.86},{"date":"2025-12-29","open":1742,"high":1761,"low":1742,"close":1757,"volume":5695,"rsi_14":46.75,"sma_20":1821.7,"sma_60":1853.58,"sma_120":1943.03},{"date":"2025-12-30","open":1756,"high":1758,"low":1747,"close":1757,"volume":12764,"rsi_14":45.33,"sma_20":1821.9,"sma_60":1851.27,"sma_120":1940.4},{"date":"2026-01-02","open":1756,"high":1756,"low":1743,"close":1752,"volume":19184,"rsi_14":42.5,"sma_20":1821.35,"sma_60":1848.98,"sma_120":1937.85},{"date":"2026-01-05","open":1752,"high":1753,"low":1742,"close":1744,"volume":23063,"rsi_14":38.64,"sma_20":1820.45,"sma_60":1846.5,"sma_120":1935.07},{"date":"2026-01-06","open":1741,"high":1748,"low":1731,"close":1744,"volume":23457,"rsi_14":34.94,"sma_20":1819.55,"sma_60":1843.77,"sma_120":1932.33},{"date":"2026-01-07","open":1744,"high":1744,"low":1727,"close":1730,"volume":16321,"rsi_14":34.12,"sma_20":1818.25,"sma_60":1841.18,"sma_120":1929.42},{"date":"2026-01-08","open":1729,"high":1742,"low":1699,"close":1707,"volume":35734,"rsi_14":27.36,"sma_20":1815.4,"sma_60":1838.2,"sma_120":1926.33},{"date":"2026-01-09","open":1704,"high":1706,"low":1673,"close":1690,"volume":32995,"rsi_14":14.41,"sma_20":1811.55,"sma_60":1835.02,"sma_120":1922.78},{"date":"2026-01-12","open":1685,"high":1689,"low":1658,"close":1679,"volume":54944,"rsi_14":13.33,"sma_20":1807.2,"sma_60":1831.6,"sma_120":1919.32},{"date":"2026-01-13","open":1678,"high":1706,"low":1678,"close":1690,"volume":26991,"rsi_14":15.45,"sma_20":1803.4,"sma_60":1828.6,"sma_120":1916.11},{"date":"2026-01-14","open":1692,"high":1704,"low":1675,"close":1694,"volume":24091,"rsi_14":12.61,"sma_20":1799.55,"sma_60":1825.92,"sma_120":1913.02},{"date":"2026-01-15","open":1689,"high":1704,"low":1685,"close":1701,"volume":38667,"rsi_14":18.7,"sma_20":1796.7,"sma_60":1823.32,"sma_120":1909.95},{"date":"2026-01-16","open":1701,"high":1705,"low":1687,"close":1699,"volume":18509,"rsi_14":19.17,"sma_20":1793.9,"sma_60":1820.9,"sma_120":1906.91},{"date":"2026-01-19","open":1693,"high":1699,"low":1676,"close":1689,"volume":58964,"rsi_14":19.66,"sma_20":1786.55,"sma_60":1815.73,"sma_120":1903.78},{"date":"2026-01-20","open":1673,"high":1695,"low":1673,"close":1694,"volume":37163,"rsi_14":22.95,"sma_20":1782.5,"sma_60":1813.3,"sma_120":1900.97},{"date":"2026-01-21","open":1693,"high":1704,"low":1675,"close":1681,"volume":50468,"rsi_14":21.71,"sma_20":1777.4,"sma_60":1810.78,"sma_120":1898.23},{"date":"2026-01-22","open":1681,"high":1695,"low":1665,"close":1681,"volume":50036,"rsi_14":23.14,"sma_20":1772.5,"sma_60":1808.4,"sma_120":1895.53},{"date":"2026-01-23","open":1690,"high":1736,"low":1677,"close":1727,"volume":51241,"rsi_14":44.97,"sma_20":1770.25,"sma_60":1806.9,"sma_120":1893.32},{"date":"2026-01-26","open":1729,"high":1749,"low":1726,"close":1747,"volume":64059,"rsi_14":54.86,"sma_20":1769.2,"sma_60":1806.22,"sma_120":1891.47},{"date":"2026-01-27","open":1747,"high":1751,"low":1733,"close":1747,"volume":68007,"rsi_14":63.58,"sma_20":1768.65,"sma_60":1805.97,"sma_120":1889.47},{"date":"2026-01-28","open":1747,"high":1791,"low":1743,"close":1791,"volume":62079,"rsi_14":79.33,"sma_20":1770.4,"sma_60":1806.87,"sma_120":1887.8},{"date":"2026-01-29","open":1786,"high":1961,"low":1750,"close":1794,"volume":631197,"rsi_14":84.8,"sma_20":1772.6,"sma_60":1807.4,"sma_120":1886.49},{"date":"2026-01-30","open":1821,"high":1821,"low":1788,"close":1797,"volume":100374,"rsi_14":84.05,"sma_20":1775.35,"sma_60":1808.35,"sma_120":1885.04},{"date":"2026-02-02","open":1798,"high":1815,"low":1777,"close":1778,"volume":84569,"rsi_14":74.3,"sma_20":1777.1,"sma_60":1808.08,"sma_120":1883.26},{"date":"2026-02-03","open":1779,"high":1801,"low":1756,"close":1770,"volume":48047,"rsi_14":69.83,"sma_20":1779.15,"sma_60":1807.98,"sma_120":1881.49},{"date":"2026-02-04","open":1770,"high":1829,"low":1753,"close":1827,"volume":57269,"rsi_14":77.97,"sma_20":1785.35,"sma_60":1810.18,"sma_120":1880.22},{"date":"2026-02-05","open":1827,"high":1884,"low":1827,"close":1866,"volume":94914,"rsi_14":81.16,"sma_20":1794.45,"sma_60":1811.5,"sma_120":1879.4},{"date":"2026-02-06","open":1856,"high":1856,"low":1777,"close":1841,"volume":34833,"rsi_14":76.98,"sma_20":1802.8,"sma_60":1812.53,"sma_120":1878.41},{"date":"2026-02-09","open":1841,"high":1843,"low":1805,"close":1842,"volume":56318,"rsi_14":76.66,"sma_20":1810.65,"sma_60":1812.65,"sma_120":1877.51},{"date":"2026-02-10","open":1843,"high":1866,"low":1830,"close":1842,"volume":44003,"rsi_14":80.29,"sma_20":1818.3,"sma_60":1813.2,"sma_120":1876.53},{"date":"2026-02-11","open":1845,"high":1897,"low":1845,"close":1871,"volume":69682,"rsi_14":82.24,"sma_20":1827.05,"sma_60":1814.25,"sma_120":1875.96},{"date":"2026-02-12","open":1871,"high":1882,"low":1850,"close":1851,"volume":75039,"rsi_14":73.19,"sma_20":1834.9,"sma_60":1815.17,"sma_120":1875.25},{"date":"2026-02-13","open":1851,"high":1868,"low":1821,"close":1864,"volume":47141,"rsi_14":72.49,"sma_20":1843.4,"sma_60":1816.8,"sma_120":1874.67},{"date":"2026-02-19","open":1850,"high":1863,"low":1826,"close":1862,"volume":50177,"rsi_14":71.96,"sma_20":1852.35,"sma_60":1818.73,"sma_120":1874.32},{"date":"2026-02-20","open":1861,"high":1862,"low":1840,"close":1855,"volume":24120,"rsi_14":64.22,"sma_20":1860.7,"sma_60":1820.3,"sma_120":1873.93},{"date":"2026-02-23","open":1855,"high":1859,"low":1840,"close":1855,"volume":40976,"rsi_14":63.76,"sma_20":1869.7,"sma_60":1822.05,"sma_120":1873.54},{"date":"2026-02-24","open":1855,"high":1875,"low":1849,"close":1872,"volume":96597,"rsi_14":65.84,"sma_20":1879.55,"sma_60":1824.08,"sma_120":1873.03},{"date":"2026-02-25","open":1885,"high":1885,"low":1848,"close":1878,"volume":34508,"rsi_14":72.49,"sma_20":1887.3,"sma_60":1826.5,"sma_120":1872.53},{"date":"2026-02-26","open":1888,"high":1888,"low":1859,"close":1862,"volume":39544,"rsi_14":70.04,"sma_20":1893.25,"sma_60":1828.03,"sma_120":1869.91},{"date":"2026-02-27","open":1862,"high":1883,"low":1796,"close":1852,"volume":76899,"rsi_14":56.91,"sma_20":1898.7,"sma_60":1830.67,"sma_120":1871.22},{"date":"2026-03-03","open":1827,"high":1829,"low":1799,"close":1807,"volume":46871,"rsi_14":34.36,"sma_20":1899.5,"sma_60":1831.53,"sma_120":1870.23},{"date":"2026-03-04","open":1801,"high":1801,"low":1702,"close":1702,"volume":185499,"rsi_14":24.19,"sma_20":1894.75,"sma_60":1830.65,"sma_120":1868.5},{"date":"2026-03-05","open":1708,"high":1793,"low":1706,"close":1738,"volume":37014,"rsi_14":32.91,"sma_20":1891.7,"sma_60":1830.23,"sma_120":1866.8},{"date":"2026-03-06","open":1728,"high":1777,"low":1728,"close":1777,"volume":19413,"rsi_14":40.51,"sma_20":1891.65,"sma_60":1830.5,"sma_120":1865.43},{"date":"2026-03-09","open":1775,"high":1798,"low":1720,"close":1777,"volume":68632,"rsi_14":34.98,"sma_20":1892.0,"sma_60":1830.77,"sma_120":1864.1},{"date":"2026-03-10","open":1786,"high":1824,"low":1784,"close":1807,"volume":27018,"rsi_14":43.11,"sma_20":1890.95,"sma_60":1831.65,"sma_120":1862.98},{"date":"2026-03-11","open":1807,"high":1845,"low":1798,"close":1816,"volume":41969,"rsi_14":42.42,"sma_20":1888.35,"sma_60":1832.57,"sma_120":1861.94},{"date":"2026-03-12","open":1816,"high":1835,"low":1781,"close":1781,"volume":76825,"rsi_14":38.46,"sma_20":1885.25,"sma_60":1832.85,"sma_120":1860.64},{"date":"2026-03-13","open":1773,"high":1832,"low":1755,"close":1813,"volume":34899,"rsi_14":44.36,"sma_20":1883.75,"sma_60":1833.7,"sma_120":1859.53},{"date":"2026-03-16","open":1813,"high":1830,"low":1777,"close":1821,"volume":42658,"rsi_14":45.61,"sma_20":1882.7,"sma_60":1833.52,"sma_120":1856.49},{"date":"2026-03-17","open":1823,"high":1833,"low":1819,"close":1830,"volume":12810,"rsi_14":44.5,"sma_20":1880.6,"sma_60":1835.77,"sma_120":1857.62},{"date":"2026-03-18","open":1836,"high":1836,"low":1801,"close":1818,"volume":19357,"rsi_14":42.32,"sma_20":1878.9,"sma_60":1836.83,"sma_120":1856.62},{"date":"2026-03-19","open":1818,"high":1818,"low":1786,"close":1800,"volume":14699,"rsi_14":42.0,"sma_20":1875.6,"sma_60":1837.63,"sma_120":1855.48},{"date":"2026-03-20","open":1807,"high":1833,"low":1792,"close":1821,"volume":11851,"rsi_14":46.12,"sma_20":1873.5,"sma_60":1838.58,"sma_120":1854.51},{"date":"2026-03-23","open":1806,"high":1819,"low":1792,"close":1797,"volume":11748,"rsi_14":48.72,"sma_20":1870.5,"sma_60":1839.15,"sma_120":1853.27},{"date":"2026-03-24","open":1797,"high":1819,"low":1778,"close":1817,"volume":32437,"rsi_14":69.54,"sma_20":1868.5,"sma_60":1839.92,"sma_120":1852.25},{"date":"2026-03-25","open":1815,"high":1835,"low":1815,"close":1832,"volume":40332,"rsi_14":67.26,"sma_20":1866.45,"sma_60":1840.82,"sma_120":1851.42},{"date":"2026-03-26","open":1868,"high":1874,"low":1844,"close":1846,"volume":47688,"rsi_14":51.92,"sma_20":1861.8,"sma_60":1841.02,"sma_120":1850.22},{"date":"2026-03-27","open":1846,"high":1881,"low":1836,"close":1869,"volume":15561,"rsi_14":55.48,"sma_20":1859.1,"sma_60":1841.68,"sma_120":1849.72},{"date":"2026-03-30","open":1854,"high":1869,"low":1836,"close":1852,"volume":23529,"rsi_14":47.64,"sma_20":1856.05,"sma_60":1842.13,"sma_120":1849.02},{"date":"2026-03-31","open":1852,"high":1852,"low":1785,"close":1785,"volume":39346,"rsi_14":37.29,"sma_20":1852.0,"sma_60":1841.63,"sma_120":1847.61},{"date":"2026-04-01","open":1787,"high":1827,"low":1775,"close":1815,"volume":86768,"rsi_14":46.55,"sma_20":1854.85,"sma_60":1841.63,"sma_120":1846.45},{"date":"2026-04-02","open":1814,"high":1825,"low":1760,"close":1780,"volume":18325,"rsi_14":36.86,"sma_20":1854.1,"sma_60":1841.15,"sma_120":1845.07},{"date":"2026-04-03","open":1765,"high":1800,"low":1765,"close":1795,"volume":8829,"rsi_14":37.92,"sma_20":1852.1,"sma_60":1841.05,"sma_120":1843.78},{"date":"2026-04-06","open":1796,"high":1798,"low":1752,"close":1786,"volume":25214,"rsi_14":35.39,"sma_20":1849.65,"sma_60":1840.8,"sma_120":1842.28},{"date":"2026-04-07","open":1763,"high":1794,"low":1763,"close":1784,"volume":11990,"rsi_14":36.42,"sma_20":1845.55,"sma_60":1840.75,"sma_120":1840.97},{"date":"2026-04-08","open":1785,"high":1815,"low":1784,"close":1812,"volume":19011,"rsi_14":43.38,"sma_20":1842.4,"sma_60":1841.57,"sma_120":1839.88},{"date":"2026-04-09","open":1812,"high":1824,"low":1788,"close":1808,"volume":9070,"rsi_14":39.17,"sma_20":1840.85,"sma_60":1842.62,"sma_120":1838.82},{"date":"2026-04-10","open":1808,"high":1849,"low":1767,"close":1830,"volume":57436,"rsi_14":46.11,"sma_20":1838.75,"sma_60":1844.22,"sma_120":1837.91},{"date":"2026-04-13","open":1830,"high":1880,"low":1820,"close":1864,"volume":23333,"rsi_14":48.28,"sma_20":1837.9,"sma_60":1846.2,"sma_120":1837.4},{"date":"2026-04-14","open":1849,"high":1875,"low":1849,"close":1866,"volume":15813,"rsi_14":46.11,"sma_20":1836.7,"sma_60":1848.15,"sma_120":1837.03},{"date":"2026-04-15","open":1853,"high":1896,"low":1853,"close":1881,"volume":42909,"rsi_14":55.78,"sma_20":1836.85,"sma_60":1850.22,"sma_120":1836.77},{"date":"2026-04-16","open":1865,"high":1895,"low":1865,"close":1879,"volume":27926,"rsi_14":51.77,"sma_20":1837.85,"sma_60":1852.28,"sma_120":1836.59},{"date":"2026-04-17","open":1889,"high":1889,"low":1870,"close":1878,"volume":18119,"rsi_14":54.89,"sma_20":1837.7,"sma_60":1854.52,"sma_120":1836.38},{"date":"2026-04-20","open":1884,"high":1884,"low":1800,"close":1880,"volume":57389,"rsi_14":73.63,"sma_20":1838.9,"sma_60":1856.7,"sma_120":1836.17},{"date":"2026-04-21","open":1861,"high":1880,"low":1851,"close":1870,"volume":45227,"rsi_14":65.19,"sma_20":1838.6,"sma_60":1858.93,"sma_120":1835.96},{"date":"2026-04-22","open":1855,"high":1874,"low":1855,"close":1864,"volume":12222,"rsi_14":77.63,"sma_20":1837.2,"sma_60":1861.07,"sma_120":1835.77},{"date":"2026-04-23","open":1864,"high":1873,"low":1845,"close":1870,"volume":33111,"rsi_14":76.22,"sma_20":1838.4,"sma_60":1862.5,"sma_120":1835.69},{"date":"2026-04-24","open":1862,"high":1872,"low":1851,"close":1865,"volume":38982,"rsi_14":78.42,"sma_20":1838.2,"sma_60":1863.52,"sma_120":1835.62},{"date":"2026-04-27","open":1872,"high":1873,"low":1859,"close":1872,"volume":25757,"rsi_14":80.56,"sma_20":1839.2,"sma_60":1864.65,"sma_120":1835.84},{"date":"2026-04-28","open":1857,"high":1920,"low":1854,"close":1890,"volume":55271,"rsi_14":79.1,"sma_20":1844.45,"sma_60":1865.32,"sma_120":1836.43},{"date":"2026-04-29","open":1910,"high":1914,"low":1879,"close":1895,"volume":30745,"rsi_14":82.22,"sma_20":1848.45,"sma_60":1866.02,"sma_120":1836.71},{"date":"2026-04-30","open":1894,"high":1896,"low":1857,"close":1872,"volume":34341,"rsi_14":53.0,"sma_20":1873.4,"sma_60":1838.43,"sma_120":1853.8},{"date":"2026-05-04","open":1872,"high":1872,"low":1834,"close":1864,"volume":44540,"rsi_14":50.0,"sma_20":1856.5,"sma_60":1866.75,"sma_120":1838.22},{"date":"2026-05-06","open":1864,"high":1910,"low":1824,"close":1830,"volume":94955,"rsi_14":37.32,"sma_20":1858.7,"sma_60":1866.78,"sma_120":1838.04},{"date":"2026-05-07","open":1830,"high":1850,"low":1800,"close":1815,"volume":37399,"rsi_14":26.76,"sma_20":1860.25,"sma_60":1865.58,"sma_120":1837.88},{"date":"2026-05-08","open":1816,"high":1824,"low":1798,"close":1804,"volume":14848,"rsi_14":25.17,"sma_20":1859.85,"sma_60":1863.53,"sma_120":1837.52},{"date":"2026-05-11","open":1804,"high":1804,"low":1732,"close":1740,"volume":113482,"rsi_14":17.76,"sma_20":1856.45,"sma_60":1860.85,"sma_120":1836.69},{"date":"2026-05-12","open":1740,"high":1750,"low":1709,"close":1715,"volume":51766,"rsi_14":15.19,"sma_20":1850.7,"sma_60":1857.73,"sma_120":1835.19},{"date":"2026-05-13","open":1720,"high":1729,"low":1713,"close":1715,"volume":18936,"rsi_14":15.86,"sma_20":1843.25,"sma_60":1854.62,"sma_120":1833.91},{"date":"2026-05-14","open":1715,"high":1736,"low":1709,"close":1728,"volume":61385,"rsi_14":20.94,"sma_20":1836.35,"sma_60":1851.22,"sma_120":1832.73},{"date":"2026-05-15","open":1755,"high":1755,"low":1700,"close":1717,"volume":48572,"rsi_14":17.99,"sma_20":1828.15,"sma_60":1847.97,"sma_120":1831.57},{"date":"2026-05-18","open":1691,"high":1734,"low":1691,"close":1718,"volume":138443,"rsi_14":18.72,"sma_20":1820.1,"sma_60":1844.52,"sma_120":1830.66},{"date":"2026-05-19","open":1718,"high":1728,"low":1695,"close":1716,"volume":25801,"rsi_14":16.09,"sma_20":1812.0,"sma_60":1841.07,"sma_120":1829.9},{"date":"2026-05-20","open":1701,"high":1721,"low":1655,"close":1658,"volume":65799,"rsi_14":7.04,"sma_20":1800.9,"sma_60":1836.77,"sma_120":1828.53},{"date":"2026-05-21","open":1670,"high":1690,"low":1650,"close":1674,"volume":25821,"rsi_14":10.68,"sma_20":1791.1,"sma_60":1832.73,"sma_120":1827.39},{"date":"2026-05-22","open":1674,"high":1694,"low":1650,"close":1674,"volume":62360,"rsi_14":11.63,"sma_20":1781.6,"sma_60":1828.42,"sma_120":1826.25},{"date":"2026-05-26","open":1674,"high":1694,"low":1640,"close":1658,"volume":23822,"rsi_14":11.28,"sma_20":1771.0,"sma_60":1823.73,"sma_120":1825.12},{"date":"2026-05-27","open":1658,"high":1658,"low":1530,"close":1564,"volume":95857,"rsi_14":9.2,"sma_20":1755.95,"sma_60":1817.75,"sma_120":1823.24},{"date":"2026-05-28","open":1580,"high":1580,"low":1502,"close":1539,"volume":24876,"rsi_14":8.93,"sma_20":1739.3,"sma_60":1811.52,"sma_120":1821.09},{"date":"2026-05-29","open":1511,"high":1547,"low":1511,"close":1511,"volume":45731,"rsi_14":8.5,"sma_20":1720.35,"sma_60":1805.6,"sma_120":1818.57},{"date":"2026-06-01","open":1511,"high":1556,"low":1402,"close":1406,"volume":93278,"rsi_14":7.61,"sma_20":1695.9,"sma_60":1799.73,"sma_120":1815.19},{"date":"2026-06-02","open":1400,"high":1450,"low":1365,"close":1396,"volume":62401,"rsi_14":7.92,"sma_20":1672.1,"sma_60":1793.08,"sma_120":1811.66},{"date":"2026-06-04","open":1369,"high":1434,"low":1369,"close":1432,"volume":13776,"rsi_14":15.9,"sma_20":1650.5,"sma_60":1786.37,"sma_120":1808.43},{"date":"2026-06-05","open":1412,"high":1503,"low":1404,"close":1464,"volume":24020,"rsi_14":19.59,"sma_20":1632.2,"sma_60":1780.18,"sma_120":1805.47},{"date":"2026-06-08","open":1464,"high":1472,"low":1361,"close":1381,"volume":31012,"rsi_14":16.8,"sma_20":1610.5,"sma_60":1772.1,"sma_120":1801.88},{"date":"2026-06-09","open":1380,"high":1444,"low":1366,"close":1419,"volume":42863,"rsi_14":22.47,"sma_20":1591.25,"sma_60":1764.5,"sma_120":1798.53},{"date":"2026-06-10","open":1445,"high":1445,"low":1355,"close":1432,"volume":18757,"rsi_14":24.37,"sma_20":1575.85,"sma_60":1757.72,"sma_120":1795.28},{"date":"2026-06-11","open":1432,"high":1478,"low":1401,"close":1462,"volume":16282,"rsi_14":31.37,"sma_20":1563.2,"sma_60":1750.88,"sma_120":1792.29},{"date":"2026-06-12","open":1451,"high":1525,"low":1451,"close":1499,"volume":19276,"rsi_14":34.0,"sma_20":1552.4,"sma_60":1744.52,"sma_120":1789.61},{"date":"2026-06-15","open":1499,"high":1532,"low":1447,"close":1529,"volume":45591,"rsi_14":37.44,"sma_20":1542.45,"sma_60":1738.5,"sma_120":1787.13},{"date":"2026-06-16","open":1516,"high":1530,"low":1465,"close":1530,"volume":30584,"rsi_14":38.61,"sma_20":1533.1,"sma_60":1732.7,"sma_120":1784.77},{"date":"2026-06-17","open":1530,"high":1540,"low":1529,"close":1537,"volume":24391,"rsi_14":65.27,"sma_20":1485.85,"sma_60":1693.33,"sma_120":1767.51},{"date":"2026-06-18","open":1527,"high":1536,"low":1450,"close":1500,"volume":17400,"rsi_14":46.0,"sma_20":1513.25,"sma_60":1720.98,"sma_120":1779.78},{"date":"2026-06-19","open":1471,"high":1500,"low":1400,"close":1446,"volume":15877,"rsi_14":43.66,"sma_20":1502.65,"sma_60":1714.15,"sma_120":1776.65},{"date":"2026-06-22","open":1404,"high":1465,"low":1383,"close":1415,"volume":20995,"rsi_14":51.03,"sma_20":1489.7,"sma_60":1706.47,"sma_120":1773.19},{"date":"2026-06-23","open":1415,"high":1424,"low":1369,"close":1389,"volume":13659,"rsi_14":49.23,"sma_20":1475.45,"sma_60":1698.08,"sma_120":1769.45},{"date":"2026-06-24","open":1377,"high":1430,"low":1374,"close":1401,"volume":26979,"rsi_14":46.4,"sma_20":1462.6,"sma_60":1690.67,"sma_120":1765.84},{"date":"2026-06-25","open":1390,"high":1420,"low":1378,"close":1402,"volume":26227,"rsi_14":42.25,"sma_20":1454.5,"sma_60":1682.88,"sma_120":1762.28},{"date":"2026-06-26","open":1402,"high":1419,"low":1319,"close":1325,"volume":24668,"rsi_14":42.89,"sma_20":1443.8,"sma_60":1674.1,"sma_120":1758.12},{"date":"2026-06-29","open":1283,"high":1386,"low":1283,"close":1385,"volume":26523,"rsi_14":45.91,"sma_20":1437.5,"sma_60":1667.43,"sma_120":1754.53},{"date":"2026-06-30","open":1385,"high":1430,"low":1335,"close":1393,"volume":6756,"rsi_14":45.26,"sma_20":1436.85,"sma_60":1660.4,"sma_120":1751.02},{"date":"2026-07-01","open":1400,"high":1425,"low":1396,"close":1403,"volume":5078,"rsi_14":42.46,"sma_20":1437.2,"sma_60":1654.12,"sma_120":1747.63},{"date":"2026-07-02","open":1391,"high":1412,"low":1374,"close":1403,"volume":22227,"rsi_14":36.44,"sma_20":1435.75,"sma_60":1647.58,"sma_120":1744.32},{"date":"2026-07-03","open":1415,"high":1435,"low":1353,"close":1435,"volume":23331,"rsi_14":36.8,"sma_20":1434.3,"sma_60":1641.73,"sma_120":1741.27},{"date":"2026-07-06","open":1435,"high":1435,"low":1400,"close":1417,"volume":10741,"rsi_14":34.85,"sma_20":1436.1,"sma_60":1635.62,"sma_120":1738.18},{"date":"2026-07-07","open":1402,"high":1435,"low":1358,"close":1400,"volume":13685,"rsi_14":32.11,"sma_20":1435.15,"sma_60":1628.75,"sma_120":1735.16},{"date":"2026-07-08","open":1388,"high":1409,"low":1353,"close":1386,"volume":14974,"rsi_14":34.17,"sma_20":1432.85,"sma_60":1621.72,"sma_120":1732.17},{"date":"2026-07-09","open":1430,"high":1430,"low":1305,"close":1316,"volume":27369,"rsi_14":32.71,"sma_20":1425.55,"sma_60":1613.15,"sma_120":1728.68},{"date":"2026-07-10","open":1317,"high":1338,"low":1302,"close":1311,"volume":28830,"rsi_14":35.14,"sma_20":1416.15,"sma_60":1603.93,"sma_120":1725.07},{"date":"2026-07-13","open":1319,"high":1330,"low":1295,"close":1311,"volume":20089,"rsi_14":37.96,"sma_20":1405.25,"sma_60":1594.68,"sma_120":1721.42},{"date":"2026-07-14","open":1301,"high":1352,"low":1298,"close":1345,"volume":24620,"rsi_14":41.91,"sma_20":1396.0,"sma_60":1585.75,"sma_120":1717.98},{"date":"2026-07-15","open":1334,"high":1349,"low":1314,"close":1345,"volume":12454,"rsi_14":41.74,"sma_20":1386.4,"sma_60":1576.85,"sma_120":1714.57},{"date":"2026-07-16","open":1299,"high":1355,"low":1255,"close":1345,"volume":6470,"rsi_14":53.73,"sma_20":1378.65,"sma_60":1567.97,"sma_120":1711.24},{"date":"2026-07-20","open":1331,"high":1355,"low":1320,"close":1320,"volume":10098,"rsi_14":36.05,"sma_20":1372.35,"sma_60":1558.63,"sma_120":1707.67},{"date":"2026-07-21","open":1309,"high":1328,"low":1303,"close":1326,"volume":17504,"rsi_14":35.5,"sma_20":1367.9,"sma_60":1549.57,"sma_120":1704.25},{"date":"2026-07-22","open":1327,"high":1327,"low":1308,"close":1315,"volume":2185,"rsi_14":31.03,"sma_20":1364.2,"sma_60":1540.42,"sma_120":1700.74},{"date":"2026-07-23","open":1318,"high":1318,"low":1291,"close":1311,"volume":6024,"rsi_14":30.51,"sma_20":1359.7,"sma_60":1531.1,"sma_120":1696.8},{"date":"2026-07-24","open":1325,"high":1339,"low":1299,"close":1312,"volume":6490,"rsi_14":20.0,"sma_20":1355.2,"sma_60":1521.88,"sma_120":1692.7},{"date":"2026-07-27","open":1319,"high":1319,"low":1293,"close":1318,"volume":6343,"rsi_14":24.35,"sma_20":1354.85,"sma_60":1512.65,"sma_120":1688.65},{"date":"2026-07-28","open":1306,"high":1428,"low":1280,"close":1347,"volume":41444,"rsi_14":37.07,"sma_20":1352.95,"sma_60":1503.6,"sma_120":1684.46},{"date":"2026-07-29","open":1346,"high":1347,"low":1288,"close":1324,"volume":26886,"rsi_14":35.51,"sma_20":1349.5,"sma_60":1494.08,"sma_120":1680.05},{"date":"2026-07-30","open":1231,"high":1339,"low":1230,"close":1302,"volume":33877,"rsi_14":45.78,"sma_20":1344.45,"sma_60":1484.58,"sma_120":1675.43},{"date":"2026-07-31","open":1291,"high":1327,"low":1289,"close":1326,"volume":15868,"rsi_14":54.05,"sma_20":1340.6,"sma_60":1475.62,"sma_120":1671.18},{"date":"2026-08-03","open":1290,"high":1350,"low":1288,"close":1341,"volume":7723,"rsi_14":57.5,"sma_20":1335.9,"sma_60":1467.47,"sma_120":1667.12},{"date":"2026-08-04","open":1280,"high":1345,"low":1280,"close":1328,"volume":77987,"rsi_14":45.25,"sma_20":1331.45,"sma_60":1459.35,"sma_120":1662.47},{"date":"2026-08-05","open":1358,"high":1358,"low":1308,"close":1352,"volume":18732,"rsi_14":51.72,"sma_20":1329.05,"sma_60":1451.82,"sma_120":1657.67},{"date":"2026-08-06","open":1333,"high":1369,"low":1332,"close":1357,"volume":5858,"rsi_14":52.88,"sma_20":1327.6,"sma_60":1445.43,"sma_120":1653.14},{"date":"2026-08-07","open":1337,"high":1375,"low":1337,"close":1366,"volume":7652,"rsi_14":61.98,"sma_20":1330.1,"sma_60":1439.62,"sma_120":1648.67},{"date":"2026-08-10","open":1366,"high":1430,"low":1366,"close":1429,"volume":24166,"rsi_14":70.68,"sma_20":1336.0,"sma_60":1434.85,"sma_120":1644.73},{"date":"2026-08-11","open":1417,"high":1470,"low":1417,"close":1467,"volume":76278,"rsi_14":77.54,"sma_20":1343.8,"sma_60":1430.5,"sma_120":1640.86},{"date":"2026-08-12","open":1453,"high":1453,"low":1351,"close":1440,"volume":56976,"rsi_14":71.57,"sma_20":1348.55,"sma_60":1425.88,"sma_120":1636.92},{"date":"2026-08-13","open":1440,"high":1470,"low":1418,"close":1447,"volume":25064,"rsi_14":72.13,"sma_20":1353.65,"sma_60":1421.37,"sma_120":1632.94},{"date":"2026-08-14","open":1450,"high":1460,"low":1425,"close":1460,"volume":6439,"rsi_14":72.76,"sma_20":1359.4,"sma_60":1417.1,"sma_120":1629.08},{"date":"2026-08-18","open":1410,"high":1497,"low":1401,"close":1459,"volume":30040,"rsi_14":69.72,"sma_20":1366.35,"sma_60":1413.78,"sma_120":1625.28},{"date":"2026-08-19","open":1403,"high":1484,"low":1324,"close":1457,"volume":25664,"rsi_14":75.29,"sma_20":1372.9,"sma_60":1410.17,"sma_120":1621.45},{"date":"2026-08-20","open":1445,"high":1465,"low":1413,"close":1458,"volume":17172,"rsi_14":82.23,"sma_20":1380.05,"sma_60":1406.57,"sma_120":1617.49},{"date":"2026-08-21","open":1470,"high":1486,"low":1449,"close":1470,"volume":16706,"rsi_14":81.3,"sma_20":1388.0,"sma_60":1403.43,"sma_120":1613.58},{"date":"2026-08-24","open":1470,"high":1480,"low":1453,"close":1474,"volume":7315,"rsi_14":80.37,"sma_20":1396.1,"sma_60":1401.93,"sma_120":1609.84},{"date":"2026-08-25","open":1462,"high":1518,"low":1413,"close":1515,"volume":21621,"rsi_14":87.85,"sma_20":1405.95,"sma_60":1401.53,"sma_120":1606.53},{"date":"2026-08-26","open":1502,"high":1525,"low":1469,"close":1514,"volume":2721,"rsi_14":86.16,"sma_20":1414.3,"sma_60":1401.58,"sma_120":1603.59},{"date":"2026-08-27","open":1501,"high":1525,"low":1449,"close":1503,"volume":3482,"rsi_14":81.74,"sma_20":1423.25,"sma_60":1403.2,"sma_120":1601.47},{"date":"2026-08-28","open":1496,"high":1503,"low":1423,"close":1498,"volume":9137,"rsi_14":79.2,"sma_20":1433.05,"sma_60":1404.9,"sma_120":1598.99},{"date":"2026-08-31","open":1498,"high":1498,"low":1449,"close":1498,"volume":3002,"rsi_14":71.17,"sma_20":1441.65,"sma_60":1406.0,"sma_120":1596.18},{"date":"2026-09-01","open":1496,"high":1498,"low":1446,"close":1494,"volume":2348,"rsi_14":60.47,"sma_20":1449.3,"sma_60":1406.5,"sma_120":1593.34},{"date":"2026-09-02","open":1478,"high":1493,"low":1456,"close":1493,"volume":4353,"rsi_14":75.73,"sma_20":1457.55,"sma_60":1408.37,"sma_120":1590.23},{"date":"2026-09-03","open":1477,"high":1521,"low":1461,"close":1509,"volume":5823,"rsi_14":77.68,"sma_20":1465.4,"sma_60":1409.87,"sma_120":1587.18},{"date":"2026-09-04","open":1484,"high":1520,"low":1473,"close":1510,"volume":1657,"rsi_14":75.0,"sma_20":1473.05,"sma_60":1411.17,"sma_120":1584.44},{"date":"2026-09-07","open":1496,"high":1519,"low":1448,"close":1509,"volume":5330,"rsi_14":75.0,"sma_20":1480.2,"sma_60":1411.95,"sma_120":1581.42},{"date":"2026-09-08","open":1485,"high":1520,"low":1462,"close":1478,"volume":4717,"rsi_14":58.14,"sma_20":1482.65,"sma_60":1411.6,"sma_120":1578.06},{"date":"2026-09-09","open":1478,"high":1525,"low":1425,"close":1494,"volume":3305,"rsi_14":62.5,"sma_20":1484.0,"sma_60":1411.02,"sma_120":1574.76},{"date":"2026-09-10","open":1484,"high":1550,"low":1392,"close":1446,"volume":26397,"rsi_14":43.33,"sma_20":1484.3,"sma_60":1409.62,"sma_120":1571.16},{"date":"2026-09-11","open":1446,"high":1466,"low":1427,"close":1448,"volume":4106,"rsi_14":42.7,"sma_20":1484.35,"sma_60":1408.13,"sma_120":1567.73},{"date":"2026-09-14","open":1474,"high":1500,"low":1411,"close":1470,"volume":4260,"rsi_14":35.85,"sma_20":1484.85,"sma_60":1407.63,"sma_120":1564.31},{"date":"2026-09-15","open":1490,"high":1490,"low":1425,"close":1447,"volume":13223,"rsi_14":31.49,"sma_20":1484.25,"sma_60":1407.65,"sma_120":1560.9},{"date":"2026-09-16","open":1445,"high":1470,"low":1385,"close":1440,"volume":12040,"rsi_14":32.2,"sma_20":1483.4,"sma_60":1408.07,"sma_120":1557.27},{"date":"2026-09-17","open":1427,"high":1550,"low":1355,"close":1435,"volume":6257,"rsi_14":32.2,"sma_20":1482.25,"sma_60":1408.83,"sma_120":1553.46},{"date":"2026-09-18","open":1431,"high":1480,"low":1399,"close":1440,"volume":4725,"rsi_14":34.07,"sma_20":1480.75,"sma_60":1409.48,"sma_120":1550.08},{"date":"2026-09-21","open":1400,"high":1424,"low":1331,"close":1363,"volume":40199,"rsi_14":24.31,"sma_20":1475.2,"sma_60":1408.83,"sma_120":1545.86},{"date":"2026-09-22","open":1375,"high":1388,"low":1360,"close":1360,"volume":3355,"rsi_14":24.12,"sma_20":1467.45,"sma_60":1409.42,"sma_120":1541.76},{"date":"2026-09-23","open":1370,"high":1370,"low":1331,"close":1366,"volume":1506,"rsi_14":21.05,"sma_20":1460.05,"sma_60":1409.1,"sma_120":1538.27},{"date":"2026-09-28","open":1370,"high":1475,"low":1340,"close":1350,"volume":8894,"rsi_14":19.47,"sma_20":1452.4,"sma_60":1408.38,"sma_120":1534.39},{"date":"2026-09-29","open":1366,"high":1378,"low":1325,"close":1327,"volume":2240,"rsi_14":17.96,"sma_20":1443.85,"sma_60":1407.12,"sma_120":1530.62},{"date":"2026-09-30","open":1368,"high":1464,"low":1339,"close":1352,"volume":6966,"rsi_14":27.34,"sma_20":1436.55,"sma_60":1406.27,"sma_120":1526.92},{"date":"2026-10-01","open":1335,"high":1440,"low":1323,"close":1366,"volume":9392,"rsi_14":26.81,"sma_20":1430.15,"sma_60":1405.12,"sma_120":1523.42},{"date":"2026-10-02","open":1355,"high":1366,"low":1345,"close":1366,"volume":7980,"rsi_14":32.46,"sma_20":1423.8,"sma_60":1404.27,"sma_120":1519.94},{"date":"2026-10-06","open":1400,"high":1455,"low":1346,"close":1352,"volume":14539,"rsi_14":30.0,"sma_20":1415.95,"sma_60":1403.47,"sma_120":1516.11},{"date":"2026-10-07","open":1351,"high":1445,"low":1348,"close":1374,"volume":14515,"rsi_14":30.0,"sma_20":1409.15,"sma_60":1403.27,"sma_120":1512.49},{"date":"2026-10-08","open":1381,"high":1420,"low":1358,"close":1392,"volume":5618,"rsi_14":38.3,"sma_20":1403.3,"sma_60":1404.53,"sma_120":1508.84},{"date":"2026-10-12","open":1370,"high":1398,"low":1335,"close":1340,"volume":7289,"rsi_14":32.14,"sma_20":1396.4,"sma_60":1405.02,"sma_120":1504.47},{"date":"2026-10-13","open":1345,"high":1368,"low":1330,"close":1344,"volume":5038,"rsi_14":33.69,"sma_20":1388.9,"sma_60":1405.57,"sma_120":1500.12},{"date":"2026-10-14","open":1340,"high":1370,"low":1327,"close":1355,"volume":2261,"rsi_14":35.09,"sma_20":1384.35,"sma_60":1405.73,"sma_120":1495.74},{"date":"2026-10-15","open":1358,"high":1375,"low":1284,"close":1313,"volume":12692,"rsi_14":40.0,"sma_20":1377.6,"sma_60":1405.2,"sma_120":1491.03},{"date":"2026-10-16","open":1312,"high":1335,"low":1302,"close":1311,"volume":4018,"rsi_14":40.16,"sma_20":1369.65,"sma_60":1404.63,"sma_120":1486.3},{"date":"2026-10-19","open":1250,"high":1350,"low":1245,"close":1343,"volume":11746,"rsi_14":45.82,"sma_20":1364.45,"sma_60":1405.02,"sma_120":1481.83},{"date":"2026-10-20","open":1320,"high":1324,"low":1300,"close":1323,"volume":3958,"rsi_14":45.16,"sma_20":1358.6,"sma_60":1404.97,"sma_120":1477.27},{"date":"2026-10-21","open":1323,"high":1340,"low":1312,"close":1329,"volume":1809,"rsi_14":50.38,"sma_20":1353.3,"sma_60":1405.2,"sma_120":1472.81},{"date":"2026-10-22","open":1329,"high":1409,"low":1255,"close":1340,"volume":9021,"rsi_14":47.58,"sma_20":1348.3,"sma_60":1405.68,"sma_120":1468.39},{"date":"2026-10-23","open":1329,"high":1329,"low":1243,"close":1289,"volume":40771}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":219.45,"pbr":0.44,"per":5.87,"roa":1.85,"roe":2.33,"grade":"C","comment":"PER 5.91배, ROE 2.33%","revenue":33244564595.0,"analysis":"PER 5.9배입니다. ROE 2.3%입니다. 시가총액 303.75억. 매출 332.45억, 영업이익 22.42억.","eps_basis":"TTM","debt_ratio":0.2567558433757962,"market_cap":30187787060,"net_income":5045542495.0,"total_debt":17595262200.0,"ttm_window":"2025Q3~2026Q2","gross_margin":60.56,"total_assets":86124421921.0,"total_equity":68529159721.0,"profit_margin":15.18,"revenue_basis":"TTM","dividend_yield":3.19,"net_income_basis":"TTM","operating_income":2242359671.0,"operating_margin":6.75,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1289.0,"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":3950.0},{"date":"2016-10-25","close":3935.0},{"date":"2016-10-26","close":4015.0},{"date":"2016-10-27","close":4030.0},{"date":"2016-10-28","close":4170.0},{"date":"2016-10-31","close":4100.0},{"date":"2016-11-01","close":4180.0},{"date":"2016-11-02","close":3950.0},{"date":"2016-11-03","close":3960.0},{"date":"2016-11-04","close":4030.0},{"date":"2016-11-07","close":4035.0},{"date":"2016-11-08","close":4080.0},{"date":"2016-11-09","close":3870.0},{"date":"2016-11-10","close":3970.0},{"date":"2016-11-11","close":4035.0},{"date":"2016-11-14","close":4035.0},{"date":"2016-11-15","close":3935.0},{"date":"2016-11-16","close":4050.0},{"date":"2016-11-17","close":4080.0},{"date":"2016-11-18","close":4365.0},{"date":"2016-11-21","close":4425.0},{"date":"2016-11-22","close":4385.0},{"date":"2016-11-23","close":4160.0},{"date":"2016-11-24","close":4015.0},{"date":"2016-11-25","close":4015.0},{"date":"2016-11-28","close":4020.0},{"date":"2016-11-29","close":4200.0},{"date":"2016-11-30","close":4125.0},{"date":"2016-12-01","close":4245.0},{"date":"2016-12-02","close":4220.0},{"date":"2016-12-05","close":4140.0},{"date":"2016-12-06","close":4790.0},{"date":"2016-12-07","close":4745.0},{"date":"2016-12-08","close":4890.0},{"date":"2016-12-09","close":4710.0},{"date":"2016-12-12","close":4830.0},{"date":"2016-12-13","close":4810.0},{"date":"2016-12-14","close":4695.0},{"date":"2016-12-15","close":4660.0},{"date":"2016-12-16","close":4530.0},{"date":"2016-12-19","close":4530.0},{"date":"2016-12-20","close":4505.0},{"date":"2016-12-21","close":4595.0},{"date":"2016-12-22","close":4640.0},{"date":"2016-12-23","close":4680.0},{"date":"2016-12-26","close":4515.0},{"date":"2016-12-27","close":4450.0},{"date":"2016-12-28","close":4405.0},{"date":"2016-12-29","close":4420.0},{"date":"2017-01-02","close":4655.0},{"date":"2017-01-03","close":4715.0},{"date":"2017-01-04","close":4835.0},{"date":"2017-01-05","close":4740.0},{"date":"2017-01-06","close":4870.0},{"date":"2017-01-09","close":6330.0},{"date":"2017-01-10","close":6800.0},{"date":"2017-01-11","close":6960.0},{"date":"2017-01-12","close":6970.0},{"date":"2017-01-13","close":6820.0},{"date":"2017-01-16","close":7100.0},{"date":"2017-01-17","close":7100.0},{"date":"2017-01-18","close":7050.0},{"date":"2017-01-19","close":6630.0},{"date":"2017-01-20","close":6350.0},{"date":"2017-01-23","close":6470.0},{"date":"2017-01-24","close":6750.0},{"date":"2017-01-25","close":6870.0},{"date":"2017-01-26","close":7100.0},{"date":"2017-01-31","close":6830.0},{"date":"2017-02-01","close":6660.0},{"date":"2017-02-02","close":5940.0},{"date":"2017-02-03","close":5760.0},{"date":"2017-02-06","close":6020.0},{"date":"2017-02-07","close":5660.0},{"date":"2017-02-08","close":5520.0},{"date":"2017-02-09","close":5560.0},{"date":"2017-02-10","close":5250.0},{"date":"2017-02-13","close":5300.0},{"date":"2017-02-14","close":5150.0},{"date":"2017-02-15","close":5220.0},{"date":"2017-02-16","close":5340.0},{"date":"2017-02-17","close":5310.0},{"date":"2017-02-20","close":5200.0},{"date":"2017-02-21","close":5440.0},{"date":"2017-02-22","close":5530.0},{"date":"2017-02-23","close":5330.0},{"date":"2017-02-24","close":5060.0},{"date":"2017-02-27","close":4970.0},{"date":"2017-02-28","close":5060.0},{"date":"2017-03-02","close":4820.0},{"date":"2017-03-03","close":4745.0},{"date":"2017-03-06","close":4930.0},{"date":"2017-03-07","close":4945.0},{"date":"2017-03-08","close":4905.0},{"date":"2017-03-09","close":5100.0},{"date":"2017-03-10","close":5950.0},{"date":"2017-03-13","close":6050.0},{"date":"2017-03-14","close":6150.0},{"date":"2017-03-15","close":5920.0},{"date":"2017-03-16","close":6060.0},{"date":"2017-03-17","close":5980.0},{"date":"2017-03-20","close":5720.0},{"date":"2017-03-21","close":5290.0},{"date":"2017-03-22","close":5310.0},{"date":"2017-03-23","close":5090.0},{"date":"2017-03-24","close":5250.0},{"date":"2017-03-27","close":5270.0},{"date":"2017-03-28","close":5480.0},{"date":"2017-03-29","close":5580.0},{"date":"2017-03-30","close":5620.0},{"date":"2017-03-31","close":5930.0},{"date":"2017-04-03","close":5760.0},{"date":"2017-04-04","close":5030.0},{"date":"2017-04-05","close":5210.0},{"date":"2017-04-06","close":4910.0},{"date":"2017-04-07","close":4745.0},{"date":"2017-04-10","close":4550.0},{"date":"2017-04-11","close":4550.0},{"date":"2017-04-12","close":4545.0},{"date":"2017-04-13","close":4500.0},{"date":"2017-04-14","close":4240.0},{"date":"2017-04-17","close":4335.0},{"date":"2017-04-18","close":4290.0},{"date":"2017-04-19","close":4310.0},{"date":"2017-04-20","close":4220.0},{"date":"2017-04-21","close":4140.0},{"date":"2017-04-24","close":3960.0},{"date":"2017-04-25","close":4035.0},{"date":"2017-04-26","close":4050.0},{"date":"2017-04-27","close":4000.0},{"date":"2017-04-28","close":4030.0},{"date":"2017-05-02","close":4075.0},{"date":"2017-05-04","close":4130.0},{"date":"2017-05-08","close":4135.0},{"date":"2017-05-10","close":4100.0},{"date":"2017-05-11","close":4000.0},{"date":"2017-05-12","close":3915.0},{"date":"2017-05-15","close":3840.0},{"date":"2017-05-16","close":3700.0},{"date":"2017-05-17","close":3815.0},{"date":"2017-05-18","close":3700.0},{"date":"2017-05-19","close":3735.0},{"date":"2017-05-22","close":3755.0},{"date":"2017-05-23","close":3850.0},{"date":"2017-05-24","close":3815.0},{"date":"2017-05-25","close":3860.0},{"date":"2017-05-26","close":3950.0},{"date":"2017-05-29","close":4020.0},{"date":"2017-05-30","close":3910.0},{"date":"2017-05-31","close":3840.0},{"date":"2017-06-01","close":3825.0},{"date":"2017-06-02","close":3870.0},{"date":"2017-06-05","close":3870.0},{"date":"2017-06-07","close":3920.0},{"date":"2017-06-08","close":3945.0},{"date":"2017-06-09","close":3930.0},{"date":"2017-06-12","close":4150.0},{"date":"2017-06-13","close":4105.0},{"date":"2017-06-14","close":4090.0},{"date":"2017-06-15","close":4505.0},{"date":"2017-06-16","close":4560.0},{"date":"2017-06-19","close":4620.0},{"date":"2017-06-20","close":4515.0},{"date":"2017-06-21","close":4160.0},{"date":"2017-06-22","close":3990.0},{"date":"2017-06-23","close":4015.0},{"date":"2017-06-26","close":4030.0},{"date":"2017-06-27","close":4040.0},{"date":"2017-06-28","close":4020.0},{"date":"2017-06-29","close":3980.0},{"date":"2017-06-30","close":3950.0},{"date":"2017-07-03","close":3950.0},{"date":"2017-07-04","close":3880.0},{"date":"2017-07-05","close":3930.0},{"date":"2017-07-06","close":4015.0},{"date":"2017-07-07","close":4050.0},{"date":"2017-07-10","close":4005.0},{"date":"2017-07-11","close":4000.0},{"date":"2017-07-12","close":3900.0},{"date":"2017-07-13","close":4000.0},{"date":"2017-07-14","close":4025.0},{"date":"2017-07-17","close":3985.0},{"date":"2017-07-18","close":3955.0},{"date":"2017-07-19","close":4100.0},{"date":"2017-07-20","close":4135.0},{"date":"2017-07-21","close":4175.0},{"date":"2017-07-24","close":4000.0},{"date":"2017-07-25","close":3990.0},{"date":"2017-07-26","close":3860.0},{"date":"2017-07-27","close":3745.0},{"date":"2017-07-28","close":3740.0},{"date":"2017-07-31","close":3670.0},{"date":"2017-08-01","close":3675.0},{"date":"2017-08-02","close":3740.0},{"date":"2017-08-03","close":3670.0},{"date":"2017-08-04","close":3625.0},{"date":"2017-08-07","close":3700.0},{"date":"2017-08-08","close":3680.0},{"date":"2017-08-09","close":3550.0},{"date":"2017-08-10","close":3430.0},{"date":"2017-08-11","close":3315.0},{"date":"2017-08-14","close":3335.0},{"date":"2017-08-16","close":3440.0},{"date":"2017-08-17","close":3425.0},{"date":"2017-08-18","close":3405.0},{"date":"2017-08-21","close":3475.0},{"date":"2017-08-22","close":3510.0},{"date":"2017-08-23","close":3450.0},{"date":"2017-08-24","close":3410.0},{"date":"2017-08-25","close":3450.0},{"date":"2017-08-28","close":3435.0},{"date":"2017-08-29","close":3500.0},{"date":"2017-08-30","close":3465.0},{"date":"2017-08-31","close":3525.0},{"date":"2017-09-01","close":3575.0},{"date":"2017-09-04","close":3475.0},{"date":"2017-09-05","close":3365.0},{"date":"2017-09-06","close":3335.0},{"date":"2017-09-07","close":3355.0},{"date":"2017-09-08","close":3320.0},{"date":"2017-09-11","close":3190.0},{"date":"2017-09-12","close":3155.0},{"date":"2017-09-13","close":3045.0},{"date":"2017-09-14","close":3090.0},{"date":"2017-09-15","close":3065.0},{"date":"2017-09-18","close":3095.0},{"date":"2017-09-19","close":3090.0},{"date":"2017-09-20","close":2935.0},{"date":"2017-09-21","close":2805.0},{"date":"2017-09-22","close":2635.0},{"date":"2017-09-25","close":2545.0},{"date":"2017-09-26","close":2675.0},{"date":"2017-09-27","close":2775.0},{"date":"2017-09-28","close":2805.0},{"date":"2017-09-29","close":2780.0},{"date":"2017-10-10","close":2730.0},{"date":"2017-10-11","close":2770.0},{"date":"2017-10-12","close":2815.0},{"date":"2017-10-13","close":2780.0},{"date":"2017-10-16","close":2775.0},{"date":"2017-10-17","close":2860.0},{"date":"2017-10-18","close":2755.0},{"date":"2017-10-19","close":2740.0},{"date":"2017-10-20","close":2745.0},{"date":"2017-10-23","close":2785.0},{"date":"2017-10-24","close":2765.0},{"date":"2017-10-25","close":2860.0},{"date":"2017-10-26","close":2865.0},{"date":"2017-10-27","close":2915.0},{"date":"2017-10-30","close":2925.0},{"date":"2017-10-31","close":2870.0},{"date":"2017-11-01","close":2890.0},{"date":"2017-11-02","close":2915.0},{"date":"2017-11-03","close":2900.0},{"date":"2017-11-06","close":3025.0},{"date":"2017-11-07","close":3000.0},{"date":"2017-11-08","close":2935.0},{"date":"2017-11-09","close":2970.0},{"date":"2017-11-10","close":2960.0},{"date":"2017-11-13","close":2940.0},{"date":"2017-11-14","close":2880.0},{"date":"2017-11-15","close":2750.0},{"date":"2017-11-16","close":2775.0},{"date":"2017-11-17","close":2825.0},{"date":"2017-11-20","close":2860.0},{"date":"2017-11-21","close":2840.0},{"date":"2017-11-22","close":2820.0},{"date":"2017-11-23","close":2810.0},{"date":"2017-11-24","close":2895.0},{"date":"2017-11-27","close":2885.0},{"date":"2017-11-28","close":2830.0},{"date":"2017-11-29","close":2810.0},{"date":"2017-11-30","close":2760.0},{"date":"2017-12-01","close":2855.0},{"date":"2017-12-04","close":2870.0},{"date":"2017-12-05","close":2910.0},{"date":"2017-12-06","close":3095.0},{"date":"2017-12-07","close":3015.0},{"date":"2017-12-08","close":2820.0},{"date":"2017-12-11","close":2790.0},{"date":"2017-12-12","close":2795.0},{"date":"2017-12-13","close":2770.0},{"date":"2017-12-14","close":2760.0},{"date":"2017-12-15","close":2755.0},{"date":"2017-12-18","close":2680.0},{"date":"2017-12-19","close":2635.0},{"date":"2017-12-20","close":2560.0},{"date":"2017-12-21","close":2520.0},{"date":"2017-12-22","close":2595.0},{"date":"2017-12-26","close":2595.0},{"date":"2017-12-27","close":2580.0},{"date":"2017-12-28","close":2645.0},{"date":"2018-01-02","close":2367.5078},{"date":"2018-01-03","close":2367.5078},{"date":"2018-01-04","close":2367.5078},{"date":"2018-01-05","close":2367.5078},{"date":"2018-01-08","close":2367.5078},{"date":"2018-01-09","close":2367.5078},{"date":"2018-01-10","close":2367.5078},{"date":"2018-01-11","close":2367.5078},{"date":"2018-01-12","close":2367.5078},{"date":"2018-01-15","close":2367.5078},{"date":"2018-01-16","close":2367.5078},{"date":"2018-01-17","close":2367.5078},{"date":"2018-01-18","close":2367.5078},{"date":"2018-01-19","close":2367.5078},{"date":"2018-01-22","close":2367.5078},{"date":"2018-01-23","close":2367.5078},{"date":"2018-01-24","close":2367.5078},{"date":"2018-01-25","close":2367.5078},{"date":"2018-01-26","close":2367.5078},{"date":"2018-01-29","close":2367.5078},{"date":"2018-01-30","close":2367.5078},{"date":"2018-01-31","close":2367.5078},{"date":"2018-02-01","close":2367.5078},{"date":"2018-02-02","close":2367.5078},{"date":"2018-02-05","close":2367.5078},{"date":"2018-02-06","close":2367.5078},{"date":"2018-02-07","close":2367.5078},{"date":"2018-02-08","close":2367.5078},{"date":"2018-02-09","close":2367.5078},{"date":"2018-02-12","close":2367.5078},{"date":"2018-02-13","close":2367.5078},{"date":"2018-02-14","close":2367.5078},{"date":"2018-02-19","close":2367.5078},{"date":"2018-02-20","close":2367.5078},{"date":"2018-02-21","close":2367.5078},{"date":"2018-02-22","close":2367.5078},{"date":"2018-02-23","close":2367.5078},{"date":"2018-02-26","close":2367.5078},{"date":"2018-02-27","close":2367.5078},{"date":"2018-02-28","close":2367.5078},{"date":"2018-03-02","close":2367.5078},{"date":"2018-03-05","close":2367.5078},{"date":"2018-03-06","close":2367.5078},{"date":"2018-03-07","close":2367.5078},{"date":"2018-03-08","close":2367.5078},{"date":"2018-03-09","close":2367.5078},{"date":"2018-03-12","close":2367.5078},{"date":"2018-03-13","close":2367.5078},{"date":"2018-03-14","close":2367.5078},{"date":"2018-03-15","close":2367.5078},{"date":"2018-03-16","close":2367.5078},{"date":"2018-03-19","close":2367.5078},{"date":"2018-03-20","close":2367.5078},{"date":"2018-03-21","close":2367.5078},{"date":"2018-03-22","close":2367.5078},{"date":"2018-03-23","close":2367.5078},{"date":"2018-03-26","close":2367.5078},{"date":"2018-03-27","close":2367.5078},{"date":"2018-03-28","close":2367.5078},{"date":"2018-03-29","close":2367.5078},{"date":"2018-03-30","close":2367.5078},{"date":"2018-04-02","close":2367.5078},{"date":"2018-04-03","close":2367.5078},{"date":"2018-04-04","close":2367.5078},{"date":"2018-04-05","close":2367.5078},{"date":"2018-04-06","close":2367.5078},{"date":"2018-04-09","close":2367.5078},{"date":"2018-04-10","close":2367.5078},{"date":"2018-04-11","close":2367.5078},{"date":"2018-04-12","close":2367.5078},{"date":"2018-04-13","close":2367.5078},{"date":"2018-04-16","close":2367.5078},{"date":"2018-04-17","close":2367.5078},{"date":"2018-04-18","close":2367.5078},{"date":"2018-04-19","close":2367.5078},{"date":"2018-04-20","close":2367.5078},{"date":"2018-04-23","close":2367.5078},{"date":"2018-04-24","close":2367.5078},{"date":"2018-04-25","close":2367.5078},{"date":"2018-04-26","close":2367.5078},{"date":"2018-04-27","close":2367.5078},{"date":"2018-04-30","close":2367.5078},{"date":"2018-05-02","close":2367.5078},{"date":"2018-05-03","close":2367.5078},{"date":"2018-05-04","close":2367.5078},{"date":"2018-05-08","close":2367.5078},{"date":"2018-05-09","close":2367.5078},{"date":"2018-05-10","close":2367.5078},{"date":"2018-05-11","close":2367.5078},{"date":"2018-05-14","close":2367.5078},{"date":"2018-05-15","close":2367.5078},{"date":"2018-05-16","close":2367.5078},{"date":"2018-05-17","close":2367.5078},{"date":"2018-05-18","close":2367.5078},{"date":"2018-05-21","close":2367.5078},{"date":"2018-05-23","close":2367.5078},{"date":"2018-05-24","close":2367.5078},{"date":"2018-05-25","close":2367.5078},{"date":"2018-05-28","close":2367.5078},{"date":"2018-05-29","close":2367.5078},{"date":"2018-05-30","close":2367.5078},{"date":"2018-05-31","close":2367.5078},{"date":"2018-06-01","close":2367.5078},{"date":"2018-06-04","close":2367.5078},{"date":"2018-06-05","close":2367.5078},{"date":"2018-06-07","close":2367.5078},{"date":"2018-06-08","close":2367.5078},{"date":"2018-06-11","close":2367.5078},{"date":"2018-06-12","close":2367.5078},{"date":"2018-06-14","close":2367.5078},{"date":"2018-06-15","close":2367.5078},{"date":"2018-06-18","close":2367.5078},{"date":"2018-06-19","close":2367.5078},{"date":"2018-06-20","close":2367.5078},{"date":"2018-06-21","close":2367.5078},{"date":"2018-06-22","close":2367.5078},{"date":"2018-06-25","close":2649.0491},{"date":"2018-06-26","close":2708.77},{"date":"2018-06-27","close":2610.6567},{"date":"2018-06-28","close":2576.5308},{"date":"2018-06-29","close":2636.2515},{"date":"2018-07-02","close":2469.8865},{"date":"2018-07-03","close":2512.5439},{"date":"2018-07-04","close":2576.5308},{"date":"2018-07-05","close":2683.175},{"date":"2018-07-06","close":2495.481},{"date":"2018-07-09","close":2388.8362},{"date":"2018-07-10","close":2410.1655},{"date":"2018-07-11","close":2444.2915},{"date":"2018-07-12","close":2474.1519},{"date":"2018-07-13","close":2559.4675},{"date":"2018-07-16","close":2585.0625},{"date":"2018-07-17","close":2585.0625},{"date":"2018-07-18","close":2508.2783},{"date":"2018-07-19","close":2504.0125},{"date":"2018-07-20","close":2457.0891},{"date":"2018-07-23","close":2273.6606},{"date":"2018-07-24","close":2286.458},{"date":"2018-07-25","close":2286.458},{"date":"2018-07-26","close":2333.3813},{"date":"2018-07-27","close":2380.3047},{"date":"2018-07-30","close":2388.8362},{"date":"2018-07-31","close":2469.8865},{"date":"2018-08-01","close":2495.481},{"date":"2018-08-02","close":2422.9626},{"date":"2018-08-03","close":2431.4944},{"date":"2018-08-06","close":2440.0259},{"date":"2018-08-07","close":2448.5571},{"date":"2018-08-08","close":2499.7466},{"date":"2018-08-09","close":2525.3416},{"date":"2018-08-10","close":2550.9358},{"date":"2018-08-13","close":2457.0891},{"date":"2018-08-14","close":2440.0259},{"date":"2018-08-16","close":2457.0891},{"date":"2018-08-17","close":2516.8096},{"date":"2018-08-20","close":2559.4675},{"date":"2018-08-21","close":2580.7961},{"date":"2018-08-22","close":2538.1387},{"date":"2018-08-23","close":2516.8096},{"date":"2018-08-24","close":2567.9993},{"date":"2018-08-27","close":2495.481},{"date":"2018-08-28","close":2461.3545},{"date":"2018-08-29","close":2772.7566},{"date":"2018-08-30","close":2742.896},{"date":"2018-08-31","close":2777.0225},{"date":"2018-09-03","close":2708.77},{"date":"2018-09-04","close":2704.5039},{"date":"2018-09-05","close":2670.3777},{"date":"2018-09-06","close":2661.8464},{"date":"2018-09-07","close":2755.6934},{"date":"2018-09-10","close":2751.4277},{"date":"2018-09-11","close":2695.9727},{"date":"2018-09-12","close":2678.9097},{"date":"2018-09-13","close":2738.6301},{"date":"2018-09-14","close":2700.2383},{"date":"2018-09-17","close":2606.3914},{"date":"2018-09-18","close":2606.3914},{"date":"2018-09-19","close":2559.4675},{"date":"2018-09-20","close":2499.7466},{"date":"2018-09-21","close":2559.4675},{"date":"2018-09-27","close":2580.7961},{"date":"2018-09-28","close":2542.4048},{"date":"2018-10-01","close":2542.4048},{"date":"2018-10-02","close":2486.9497},{"date":"2018-10-04","close":2465.6206},{"date":"2018-10-05","close":2337.647},{"date":"2018-10-08","close":2320.584},{"date":"2018-10-10","close":2226.7368},{"date":"2018-10-11","close":2039.0424},{"date":"2018-10-12","close":2154.2188},{"date":"2018-10-15","close":2175.5479},{"date":"2018-10-16","close":2243.7998},{"date":"2018-10-17","close":2235.2686},{"date":"2018-10-18","close":2231.0027},{"date":"2018-10-19","close":2273.6606},{"date":"2018-10-22","close":2269.3943},{"date":"2018-10-23","close":2158.4844},{"date":"2018-10-24","close":2090.2317},{"date":"2018-10-25","close":2009.1821},{"date":"2018-10-26","close":1911.0693},{"date":"2018-10-29","close":1659.3882},{"date":"2018-10-30","close":1744.7037},{"date":"2018-10-31","close":1932.3981},{"date":"2018-11-01","close":1855.6139},{"date":"2018-11-02","close":1936.6638},{"date":"2018-11-05","close":1983.5874},{"date":"2018-11-06","close":1979.3215},{"date":"2018-11-07","close":1936.6638},{"date":"2018-11-08","close":1945.1953},{"date":"2018-11-09","close":2077.4343},{"date":"2018-11-12","close":2132.8896},{"date":"2018-11-13","close":2239.5339},{"date":"2018-11-14","close":2290.7234},{"date":"2018-11-15","close":2184.0789},{"date":"2018-11-16","close":2162.75},{"date":"2018-11-19","close":2192.6106},{"date":"2018-11-20","close":2179.8132},{"date":"2018-11-21","close":2132.8896},{"date":"2018-11-22","close":2188.3447},{"date":"2018-11-23","close":2077.4343},{"date":"2018-11-26","close":2149.9524},{"date":"2018-11-27","close":2128.6238},{"date":"2018-11-28","close":2111.5608},{"date":"2018-11-29","close":2184.0789},{"date":"2018-11-30","close":2141.4211},{"date":"2018-12-03","close":2162.75},{"date":"2018-12-04","close":2184.0789},{"date":"2018-12-05","close":2158.4844},{"date":"2018-12-06","close":2111.5608},{"date":"2018-12-07","close":2107.2949},{"date":"2018-12-10","close":2021.9796},{"date":"2018-12-11","close":2004.9163},{"date":"2018-12-12","close":2081.7004},{"date":"2018-12-13","close":2098.7634},{"date":"2018-12-14","close":2060.3711},{"date":"2018-12-17","close":2085.9661},{"date":"2018-12-18","close":2158.4844},{"date":"2018-12-19","close":2171.2815},{"date":"2018-12-20","close":2137.1553},{"date":"2018-12-21","close":2111.5608},{"date":"2018-12-24","close":2047.5739},{"date":"2018-12-26","close":1962.2587},{"date":"2018-12-27","close":2032.0273},{"date":"2018-12-28","close":2066.9124},{"date":"2019-01-02","close":2036.3881},{"date":"2019-01-03","close":2010.2249},{"date":"2019-01-04","close":2005.8644},{"date":"2019-01-07","close":2001.5035},{"date":"2019-01-08","close":2036.3881},{"date":"2019-01-09","close":2071.2727},{"date":"2019-01-10","close":2075.6333},{"date":"2019-01-11","close":2071.2727},{"date":"2019-01-14","close":2106.1572},{"date":"2019-01-15","close":2154.1238},{"date":"2019-01-16","close":2167.2056},{"date":"2019-01-17","close":2149.7632},{"date":"2019-01-18","close":2145.4026},{"date":"2019-01-21","close":2154.1238},{"date":"2019-01-22","close":2136.6814},{"date":"2019-01-23","close":2210.811},{"date":"2019-01-24","close":2189.0083},{"date":"2019-01-25","close":2197.7292},{"date":"2019-01-28","close":2158.4844},{"date":"2019-01-29","close":2145.4026},{"date":"2019-01-30","close":2141.042},{"date":"2019-01-31","close":2180.2874},{"date":"2019-02-01","close":2154.1238},{"date":"2019-02-07","close":2193.3689},{"date":"2019-02-08","close":2210.811},{"date":"2019-02-11","close":2215.1719},{"date":"2019-02-12","close":2215.1719},{"date":"2019-02-13","close":2263.1382},{"date":"2019-02-14","close":2263.1382},{"date":"2019-02-15","close":2245.6958},{"date":"2019-02-18","close":2393.9553},{"date":"2019-02-19","close":2367.7915},{"date":"2019-02-20","close":2350.3496},{"date":"2019-02-21","close":2354.71},{"date":"2019-02-22","close":2345.989},{"date":"2019-02-25","close":2345.989},{"date":"2019-02-26","close":2415.7583},{"date":"2019-02-27","close":2319.8254},{"date":"2019-02-28","close":2197.7292},{"date":"2019-03-04","close":2254.4167},{"date":"2019-03-05","close":2254.4167},{"date":"2019-03-06","close":2271.8591},{"date":"2019-03-07","close":2189.0083},{"date":"2019-03-08","close":2158.4844},{"date":"2019-03-11","close":2136.6814},{"date":"2019-03-12","close":2175.9265},{"date":"2019-03-13","close":2136.6814},{"date":"2019-03-14","close":2167.2056},{"date":"2019-03-15","close":2167.2056},{"date":"2019-03-18","close":2193.3689},{"date":"2019-03-19","close":2180.2874},{"date":"2019-03-20","close":2162.845},{"date":"2019-03-21","close":2127.9604},{"date":"2019-03-22","close":2114.8787},{"date":"2019-03-25","close":2075.6333},{"date":"2019-03-26","close":2119.2393},{"date":"2019-03-27","close":2106.1572},{"date":"2019-03-28","close":2084.3545},{"date":"2019-03-29","close":2093.0757},{"date":"2019-04-01","close":2145.4026},{"date":"2019-04-02","close":2154.1238},{"date":"2019-04-03","close":2158.4844},{"date":"2019-04-04","close":2171.5659},{"date":"2019-04-05","close":2184.6477},{"date":"2019-04-08","close":2241.3352},{"date":"2019-04-09","close":2175.9265},{"date":"2019-04-10","close":2167.2056},{"date":"2019-04-11","close":2180.2874},{"date":"2019-04-12","close":2193.3689},{"date":"2019-04-15","close":2241.3352},{"date":"2019-04-16","close":2210.811},{"date":"2019-04-17","close":2184.6477},{"date":"2019-04-18","close":2141.042},{"date":"2019-04-19","close":2180.2874},{"date":"2019-04-22","close":2180.2874},{"date":"2019-04-23","close":2167.2056},{"date":"2019-04-24","close":2145.4026},{"date":"2019-04-25","close":2136.6814},{"date":"2019-04-26","close":2114.8787},{"date":"2019-04-29","close":2136.6814},{"date":"2019-04-30","close":2184.6477},{"date":"2019-05-02","close":2202.0901},{"date":"2019-05-03","close":2245.6958},{"date":"2019-05-07","close":2180.2874},{"date":"2019-05-08","close":2167.2056},{"date":"2019-05-09","close":2079.9941},{"date":"2019-05-10","close":2036.3881},{"date":"2019-05-13","close":2010.2249},{"date":"2019-05-14","close":2018.946},{"date":"2019-05-15","close":2036.3881},{"date":"2019-05-16","close":1992.7825},{"date":"2019-05-17","close":1979.7008},{"date":"2019-05-20","close":1936.0951},{"date":"2019-05-21","close":1944.8163},{"date":"2019-05-22","close":1944.8163},{"date":"2019-05-23","close":1866.3259},{"date":"2019-05-24","close":1835.8019},{"date":"2019-05-27","close":1861.9652},{"date":"2019-05-28","close":1883.7681},{"date":"2019-05-29","close":1866.3259},{"date":"2019-05-30","close":1835.8019},{"date":"2019-05-31","close":1844.5232},{"date":"2019-06-03","close":1831.441},{"date":"2019-06-04","close":1861.9652},{"date":"2019-06-05","close":1866.3259},{"date":"2019-06-07","close":1901.2104},{"date":"2019-06-10","close":1918.6528},{"date":"2019-06-11","close":1970.9794},{"date":"2019-06-12","close":1957.8976},{"date":"2019-06-13","close":1953.5375},{"date":"2019-06-14","close":1953.5375},{"date":"2019-06-17","close":1949.1768},{"date":"2019-06-18","close":1953.5375},{"date":"2019-06-19","close":1944.8163},{"date":"2019-06-20","close":1936.0951},{"date":"2019-06-21","close":1944.8163},{"date":"2019-06-24","close":1936.0951},{"date":"2019-06-25","close":1923.0133},{"date":"2019-06-26","close":1931.7345},{"date":"2019-06-27","close":1896.8497},{"date":"2019-06-28","close":1888.1287},{"date":"2019-07-01","close":1888.1287},{"date":"2019-07-02","close":1875.0469},{"date":"2019-07-03","close":1875.0469},{"date":"2019-07-04","close":1883.7681},{"date":"2019-07-05","close":1918.6528},{"date":"2019-07-08","close":1840.1624},{"date":"2019-07-09","close":1809.6384},{"date":"2019-07-10","close":1840.1624},{"date":"2019-07-11","close":1853.244},{"date":"2019-07-12","close":1853.244},{"date":"2019-07-15","close":2062.5518},{"date":"2019-07-16","close":2032.0273},{"date":"2019-07-17","close":2005.8644},{"date":"2019-07-18","close":2045.1093},{"date":"2019-07-19","close":1997.1431},{"date":"2019-07-22","close":1931.7345},{"date":"2019-07-23","close":1905.5712},{"date":"2019-07-24","close":1857.6047},{"date":"2019-07-25","close":1805.278},{"date":"2019-07-26","close":1752.9509},{"date":"2019-07-29","close":1657.0183},{"date":"2019-07-30","close":1678.8212},{"date":"2019-07-31","close":1691.9028},{"date":"2019-08-01","close":1670.1001},{"date":"2019-08-02","close":1661.3788},{"date":"2019-08-05","close":1526.2012},{"date":"2019-08-06","close":1447.7108},{"date":"2019-08-07","close":1495.677},{"date":"2019-08-08","close":1556.7251},{"date":"2019-08-09","close":1552.3644},{"date":"2019-08-12","close":1582.8885},{"date":"2019-08-13","close":1574.1672},{"date":"2019-08-14","close":1574.1672},{"date":"2019-08-16","close":1574.1672},{"date":"2019-08-19","close":1591.6095},{"date":"2019-08-20","close":1652.6576},{"date":"2019-08-21","close":1665.7394},{"date":"2019-08-22","close":1652.6576},{"date":"2019-08-23","close":1665.7394},{"date":"2019-08-26","close":1600.3308},{"date":"2019-08-27","close":1687.5424},{"date":"2019-08-28","close":1700.624},{"date":"2019-08-29","close":1665.7394},{"date":"2019-08-30","close":1687.5424},{"date":"2019-09-02","close":2193.3689},{"date":"2019-09-03","close":2267.4988},{"date":"2019-09-04","close":2411.3975},{"date":"2019-09-05","close":2424.4792},{"date":"2019-09-06","close":2424.4792},{"date":"2019-09-09","close":2415.7583},{"date":"2019-09-10","close":2328.5466},{"date":"2019-09-11","close":2306.7439},{"date":"2019-09-16","close":2738.4409},{"date":"2019-09-17","close":2529.1331},{"date":"2019-09-18","close":2367.7915},{"date":"2019-09-19","close":2816.9312},{"date":"2019-09-20","close":2816.9312},{"date":"2019-09-23","close":2843.0945},{"date":"2019-09-24","close":2777.6858},{"date":"2019-09-25","close":2616.3447},{"date":"2019-09-26","close":2786.4067},{"date":"2019-09-27","close":2598.9026},{"date":"2019-09-30","close":2520.4121},{"date":"2019-10-01","close":2446.2822},{"date":"2019-10-02","close":2424.4792},{"date":"2019-10-04","close":2433.2004},{"date":"2019-10-07","close":2354.71},{"date":"2019-10-08","close":2468.0847},{"date":"2019-10-10","close":2616.3447},{"date":"2019-10-11","close":2507.3303},{"date":"2019-10-14","close":2633.7869},{"date":"2019-10-15","close":2594.5417},{"date":"2019-10-16","close":2607.6233},{"date":"2019-10-17","close":2638.1475},{"date":"2019-10-18","close":2734.0803},{"date":"2019-10-21","close":2825.6521},{"date":"2019-10-22","close":3218.104},{"date":"2019-10-23","close":3261.7095},{"date":"2019-10-24","close":3396.8877},{"date":"2019-10-25","close":4016.0889},{"date":"2019-10-28","close":3614.916},{"date":"2019-10-29","close":3479.738},{"date":"2019-10-30","close":3327.1182},{"date":"2019-10-31","close":3218.104},{"date":"2019-11-01","close":3252.9885},{"date":"2019-11-04","close":3314.0366},{"date":"2019-11-05","close":3497.1807},{"date":"2019-11-06","close":3444.8538},{"date":"2019-11-07","close":3287.873},{"date":"2019-11-08","close":3292.2336},{"date":"2019-11-11","close":3340.2002},{"date":"2019-11-12","close":3471.0171},{"date":"2019-11-13","close":3505.9019},{"date":"2019-11-14","close":3191.9404},{"date":"2019-11-15","close":3165.7771},{"date":"2019-11-18","close":3244.2673},{"date":"2019-11-19","close":3414.3298},{"date":"2019-11-20","close":3100.3684},{"date":"2019-11-21","close":2904.1426},{"date":"2019-11-22","close":2960.8301},{"date":"2019-11-25","close":3087.2866},{"date":"2019-11-26","close":3239.9067},{"date":"2019-11-27","close":3305.3152},{"date":"2019-11-28","close":2851.8157},{"date":"2019-11-29","close":2585.8208},{"date":"2019-12-02","close":2568.3782},{"date":"2019-12-03","close":2625.0657},{"date":"2019-12-04","close":2581.46},{"date":"2019-12-05","close":2581.46},{"date":"2019-12-06","close":2659.9507},{"date":"2019-12-09","close":2625.0657},{"date":"2019-12-10","close":2681.7532},{"date":"2019-12-11","close":2642.5083},{"date":"2019-12-12","close":2720.9985},{"date":"2019-12-13","close":2738.4409},{"date":"2019-12-16","close":2773.3252},{"date":"2019-12-17","close":2760.2437},{"date":"2019-12-18","close":2755.8831},{"date":"2019-12-19","close":2773.3252},{"date":"2019-12-20","close":2790.7676},{"date":"2019-12-23","close":2751.5225},{"date":"2019-12-24","close":2673.0322},{"date":"2019-12-26","close":2799.4885},{"date":"2019-12-27","close":2839.355},{"date":"2019-12-30","close":2874.7913},{"date":"2020-01-02","close":2901.3689},{"date":"2020-01-03","close":2857.0732},{"date":"2020-01-06","close":2799.4888},{"date":"2020-01-07","close":2857.0732},{"date":"2020-01-08","close":2671.031},{"date":"2020-01-09","close":2799.4888},{"date":"2020-01-10","close":2830.4954},{"date":"2020-01-13","close":2830.4954},{"date":"2020-01-14","close":2888.0801},{"date":"2020-01-15","close":2888.0801},{"date":"2020-01-16","close":3215.8684},{"date":"2020-01-17","close":3326.6077},{"date":"2020-01-20","close":3127.2771},{"date":"2020-01-21","close":3038.6855},{"date":"2020-01-22","close":3087.4109},{"date":"2020-01-23","close":3100.6997},{"date":"2020-01-28","close":3406.3401},{"date":"2020-01-29","close":3176.0022},{"date":"2020-01-30","close":3144.9951},{"date":"2020-01-31","close":3543.6567},{"date":"2020-02-03","close":3158.2839},{"date":"2020-02-04","close":3264.5938},{"date":"2020-02-05","close":3410.7695},{"date":"2020-02-06","close":3317.7485},{"date":"2020-02-07","close":3313.3188},{"date":"2020-02-10","close":3335.4666},{"date":"2020-02-11","close":3251.3049},{"date":"2020-02-12","close":3100.6997},{"date":"2020-02-13","close":3047.5447},{"date":"2020-02-14","close":3029.8262},{"date":"2020-02-17","close":2998.8193},{"date":"2020-02-18","close":2941.2351},{"date":"2020-02-19","close":3419.6284},{"date":"2020-02-20","close":3601.241},{"date":"2020-02-21","close":4677.627},{"date":"2020-02-24","close":4101.7827},{"date":"2020-02-25","close":3663.2549},{"date":"2020-02-26","close":3929.0293},{"date":"2020-02-27","close":4309.9722},{"date":"2020-02-28","close":4234.6694},{"date":"2020-03-02","close":4943.4009},{"date":"2020-03-03","close":4340.979},{"date":"2020-03-04","close":4044.198},{"date":"2020-03-05","close":3844.8677},{"date":"2020-03-06","close":3796.1418},{"date":"2020-03-09","close":3853.7263},{"date":"2020-03-10","close":3308.8894},{"date":"2020-03-11","close":3552.5156},{"date":"2020-03-12","close":3552.5156},{"date":"2020-03-13","close":3229.1572},{"date":"2020-03-16","close":3605.6707},{"date":"2020-03-17","close":3140.5657},{"date":"2020-03-18","close":2821.6365},{"date":"2020-03-19","close":2197.0671},{"date":"2020-03-20","close":2259.0813},{"date":"2020-03-23","close":2298.9473},{"date":"2020-03-24","close":2387.5386},{"date":"2020-03-25","close":2976.6716},{"date":"2020-03-26","close":3060.8333},{"date":"2020-03-27","close":3499.3608},{"date":"2020-03-30","close":4544.7397},{"date":"2020-03-31","close":4075.2053},{"date":"2020-04-01","close":3450.6357},{"date":"2020-04-02","close":3663.2549},{"date":"2020-04-03","close":3561.375},{"date":"2020-04-06","close":3747.4172},{"date":"2020-04-07","close":3929.0293},{"date":"2020-04-08","close":3973.325},{"date":"2020-04-09","close":3871.4451},{"date":"2020-04-10","close":3574.6636},{"date":"2020-04-13","close":3689.8325},{"date":"2020-04-14","close":3623.3889},{"date":"2020-04-16","close":3583.5225},{"date":"2020-04-17","close":3769.5647},{"date":"2020-04-20","close":3649.9663},{"date":"2020-04-21","close":3401.9104},{"date":"2020-04-22","close":3415.199},{"date":"2020-04-23","close":3477.2129},{"date":"2020-04-24","close":3370.9033},{"date":"2020-04-27","close":3481.6428},{"date":"2020-04-28","close":3463.9243},{"date":"2020-04-29","close":3494.9312},{"date":"2020-05-04","close":3384.1919},{"date":"2020-05-06","close":3503.7905},{"date":"2020-05-07","close":3508.22},{"date":"2020-05-08","close":3587.9524},{"date":"2020-05-11","close":4278.9648},{"date":"2020-05-12","close":3729.6987},{"date":"2020-05-13","close":4092.9231},{"date":"2020-05-14","close":4110.6416},{"date":"2020-05-15","close":4017.6206},{"date":"2020-05-18","close":3778.4236},{"date":"2020-05-19","close":3840.4377},{"date":"2020-05-20","close":4004.3313},{"date":"2020-05-21","close":3893.5925},{"date":"2020-05-22","close":3769.5647},{"date":"2020-05-25","close":3765.135},{"date":"2020-05-26","close":3937.8887},{"date":"2020-05-27","close":3906.8813},{"date":"2020-05-28","close":4208.0918},{"date":"2020-05-29","close":3871.4451},{"date":"2020-06-01","close":4004.3313},{"date":"2020-06-02","close":3858.156},{"date":"2020-06-03","close":3720.8391},{"date":"2020-06-04","close":3685.4028},{"date":"2020-06-05","close":3645.5366},{"date":"2020-06-08","close":3720.8391},{"date":"2020-06-09","close":3601.241},{"date":"2020-06-10","close":3570.2339},{"date":"2020-06-11","close":3437.3469},{"date":"2020-06-12","close":3424.0583},{"date":"2020-06-15","close":3100.6997},{"date":"2020-06-16","close":3255.7346},{"date":"2020-06-17","close":3144.9951},{"date":"2020-06-18","close":3153.8542},{"date":"2020-06-19","close":3113.9883},{"date":"2020-06-22","close":3047.5447},{"date":"2020-06-23","close":3056.4038},{"date":"2020-06-24","close":3007.6787},{"date":"2020-06-25","close":3012.1079},{"date":"2020-06-26","close":2905.7983},{"date":"2020-06-29","close":3029.8262},{"date":"2020-06-30","close":2967.8123},{"date":"2020-07-01","close":3189.291},{"date":"2020-07-02","close":3202.5796},{"date":"2020-07-03","close":3260.1638},{"date":"2020-07-06","close":3233.5864},{"date":"2020-07-07","close":3184.8613},{"date":"2020-07-08","close":3211.4385},{"date":"2020-07-09","close":3317.7485},{"date":"2020-07-10","close":3246.8752},{"date":"2020-07-13","close":3229.1572},{"date":"2020-07-14","close":3229.1572},{"date":"2020-07-15","close":3144.9951},{"date":"2020-07-16","close":3118.4177},{"date":"2020-07-17","close":3078.5518},{"date":"2020-07-20","close":3025.397},{"date":"2020-07-21","close":3109.5583},{"date":"2020-07-22","close":3091.8403},{"date":"2020-07-23","close":3100.6997},{"date":"2020-07-24","close":3007.6787},{"date":"2020-07-27","close":2967.8123},{"date":"2020-07-28","close":2879.2209},{"date":"2020-07-29","close":2861.5027},{"date":"2020-07-30","close":2865.9324},{"date":"2020-07-31","close":2843.7842},{"date":"2020-08-03","close":2857.0732},{"date":"2020-08-04","close":2919.0872},{"date":"2020-08-05","close":2963.3831},{"date":"2020-08-06","close":2914.6575},{"date":"2020-08-07","close":2830.4954},{"date":"2020-08-10","close":2843.7842},{"date":"2020-08-11","close":2795.0591},{"date":"2020-08-12","close":2715.3269},{"date":"2020-08-13","close":2905.7983},{"date":"2020-08-14","close":3100.6997},{"date":"2020-08-18","close":3898.0225},{"date":"2020-08-19","close":3641.1069},{"date":"2020-08-20","close":4327.6904},{"date":"2020-08-21","close":4668.7676},{"date":"2020-08-24","close":4553.5986},{"date":"2020-08-25","close":4371.9858},{"date":"2020-08-26","close":4318.8315},{"date":"2020-08-27","close":5085.147},{"date":"2020-08-28","close":4544.7397},{"date":"2020-08-31","close":4389.7051},{"date":"2020-09-01","close":4429.5708},{"date":"2020-09-02","close":4456.1479},{"date":"2020-09-03","close":4137.2188},{"date":"2020-09-04","close":4128.3594},{"date":"2020-09-07","close":4141.6484},{"date":"2020-09-08","close":3929.0293},{"date":"2020-09-09","close":3889.1631},{"date":"2020-09-10","close":3920.1699},{"date":"2020-09-11","close":3960.0361},{"date":"2020-09-14","close":3791.7126},{"date":"2020-09-15","close":3698.6914},{"date":"2020-09-16","close":3694.262},{"date":"2020-09-17","close":3720.8391},{"date":"2020-09-18","close":3707.5508},{"date":"2020-09-21","close":3587.9524},{"date":"2020-09-22","close":3570.2339},{"date":"2020-09-23","close":3707.5508},{"date":"2020-09-24","close":3393.0513},{"date":"2020-09-25","close":3486.0723},{"date":"2020-09-28","close":3592.3818},{"date":"2020-09-29","close":3685.4028},{"date":"2020-10-05","close":3672.114},{"date":"2020-10-06","close":3654.396},{"date":"2020-10-07","close":3707.5508},{"date":"2020-10-08","close":3654.396},{"date":"2020-10-12","close":3517.0793},{"date":"2020-10-13","close":3481.6428},{"date":"2020-10-14","close":3565.8044},{"date":"2020-10-15","close":3437.3469},{"date":"2020-10-16","close":3269.0232},{"date":"2020-10-19","close":3220.2979},{"date":"2020-10-20","close":3233.5864},{"date":"2020-10-21","close":3282.3118},{"date":"2020-10-22","close":3286.7417},{"date":"2020-10-23","close":3432.917},{"date":"2020-10-26","close":3153.8542},{"date":"2020-10-27","close":3162.7136},{"date":"2020-10-28","close":3295.6006},{"date":"2020-10-29","close":3410.7695},{"date":"2020-10-30","close":3353.1851},{"date":"2020-11-02","close":3339.8962},{"date":"2020-11-03","close":3277.8823},{"date":"2020-11-04","close":3215.8684},{"date":"2020-11-05","close":3304.4597},{"date":"2020-11-06","close":3353.1851},{"date":"2020-11-09","close":3388.6218},{"date":"2020-11-10","close":3260.1638},{"date":"2020-11-11","close":3242.4458},{"date":"2020-11-12","close":3264.5938},{"date":"2020-11-13","close":3556.9453},{"date":"2020-11-16","close":3698.6914},{"date":"2020-11-17","close":3663.2549},{"date":"2020-11-18","close":4084.0642},{"date":"2020-11-19","close":4216.9512},{"date":"2020-11-20","close":4354.2681},{"date":"2020-11-23","close":4394.1343},{"date":"2020-11-24","close":4106.2119},{"date":"2020-11-25","close":4216.9512},{"date":"2020-11-26","close":4216.9512},{"date":"2020-11-27","close":4097.3525},{"date":"2020-11-30","close":3893.5925},{"date":"2020-12-01","close":3858.156},{"date":"2020-12-02","close":3844.8677},{"date":"2020-12-03","close":3720.8391},{"date":"2020-12-04","close":3906.8813},{"date":"2020-12-07","close":4044.198},{"date":"2020-12-08","close":3844.8677},{"date":"2020-12-09","close":3738.5576},{"date":"2020-12-10","close":3782.8533},{"date":"2020-12-11","close":3858.156},{"date":"2020-12-14","close":4044.198},{"date":"2020-12-15","close":3951.1772},{"date":"2020-12-16","close":4168.2256},{"date":"2020-12-17","close":3964.4661},{"date":"2020-12-18","close":3964.4661},{"date":"2020-12-21","close":3946.7473},{"date":"2020-12-22","close":3703.1211},{"date":"2020-12-23","close":3627.8184},{"date":"2020-12-24","close":3667.6848},{"date":"2020-12-28","close":3508.22},{"date":"2020-12-29","close":3685.449},{"date":"2020-12-30","close":3708.1704},{"date":"2021-01-04","close":3594.5623},{"date":"2021-01-05","close":3617.2839},{"date":"2021-01-06","close":3621.8281},{"date":"2021-01-07","close":3576.3848},{"date":"2021-01-08","close":3471.8655},{"date":"2021-01-11","close":3308.2698},{"date":"2021-01-12","close":3335.5356},{"date":"2021-01-13","close":3376.4346},{"date":"2021-01-14","close":3403.7007},{"date":"2021-01-15","close":3362.8015},{"date":"2021-01-18","close":3303.7251},{"date":"2021-01-19","close":3362.8015},{"date":"2021-01-20","close":3467.321},{"date":"2021-01-21","close":3444.5994},{"date":"2021-01-22","close":3458.2322},{"date":"2021-01-25","close":3471.8655},{"date":"2021-01-26","close":3421.8777},{"date":"2021-01-27","close":3444.5994},{"date":"2021-01-28","close":3281.0037},{"date":"2021-01-29","close":3112.8635},{"date":"2021-02-01","close":3203.7502},{"date":"2021-02-02","close":3326.447},{"date":"2021-02-03","close":3444.5994},{"date":"2021-02-04","close":3408.2446},{"date":"2021-02-05","close":3385.5232},{"date":"2021-02-08","close":3281.0037},{"date":"2021-02-09","close":3358.2573},{"date":"2021-02-10","close":3394.6118},{"date":"2021-02-15","close":3417.3335},{"date":"2021-02-16","close":3549.1189},{"date":"2021-02-17","close":3562.7517},{"date":"2021-02-18","close":3567.2964},{"date":"2021-02-19","close":3521.853},{"date":"2021-02-22","close":3499.1313},{"date":"2021-02-23","close":3476.4097},{"date":"2021-02-24","close":3340.0798},{"date":"2021-02-25","close":3362.8015},{"date":"2021-02-26","close":3262.8264},{"date":"2021-03-02","close":3358.2573},{"date":"2021-03-03","close":3453.6882},{"date":"2021-03-04","close":3508.22},{"date":"2021-03-05","close":3485.4983},{"date":"2021-03-08","close":3480.9541},{"date":"2021-03-09","close":3430.9663},{"date":"2021-03-10","close":3353.7129},{"date":"2021-03-11","close":3453.6882},{"date":"2021-03-12","close":3499.1313},{"date":"2021-03-15","close":3535.4858},{"date":"2021-03-16","close":3535.4858},{"date":"2021-03-17","close":3553.6633},{"date":"2021-03-18","close":3567.2964},{"date":"2021-03-19","close":3553.6633},{"date":"2021-03-22","close":3530.9419},{"date":"2021-03-23","close":3485.4983},{"date":"2021-03-24","close":3535.4858},{"date":"2021-03-25","close":3676.3601},{"date":"2021-03-26","close":3626.3726},{"date":"2021-03-29","close":3635.4612},{"date":"2021-03-30","close":3735.4363},{"date":"2021-03-31","close":3721.8035},{"date":"2021-04-01","close":3812.6899},{"date":"2021-04-02","close":3812.6899},{"date":"2021-04-05","close":3812.6899},{"date":"2021-04-06","close":3739.9805},{"date":"2021-04-07","close":3894.4875},{"date":"2021-04-08","close":3894.4875},{"date":"2021-04-09","close":3839.9558},{"date":"2021-04-12","close":3885.3994},{"date":"2021-04-13","close":4162.603},{"date":"2021-04-14","close":5407.748},{"date":"2021-04-15","close":5335.0391},{"date":"2021-04-16","close":5489.5464},{"date":"2021-04-19","close":5516.8125},{"date":"2021-04-20","close":5871.2695},{"date":"2021-04-21","close":5898.5356},{"date":"2021-04-22","close":5898.5356},{"date":"2021-04-23","close":6252.9932},{"date":"2021-04-26","close":5753.1172},{"date":"2021-04-27","close":5444.1035},{"date":"2021-04-28","close":5562.2554},{"date":"2021-04-29","close":5598.6104},{"date":"2021-04-30","close":5516.8125},{"date":"2021-05-03","close":5335.0391},{"date":"2021-05-04","close":5553.167},{"date":"2021-05-06","close":5325.9507},{"date":"2021-05-07","close":5571.3442},{"date":"2021-05-10","close":5398.6597},{"date":"2021-05-11","close":5462.2808},{"date":"2021-05-12","close":5362.3052},{"date":"2021-05-13","close":4980.582},{"date":"2021-05-14","close":5016.9365},{"date":"2021-05-17","close":4871.5181},{"date":"2021-05-18","close":4853.3403},{"date":"2021-05-20","close":4926.0498},{"date":"2021-05-21","close":4844.252},{"date":"2021-05-24","close":4898.7842},{"date":"2021-05-25","close":4980.582},{"date":"2021-05-26","close":5107.8232},{"date":"2021-05-27","close":5080.5571},{"date":"2021-05-28","close":5089.6455},{"date":"2021-05-31","close":5135.0894},{"date":"2021-06-01","close":5435.0146},{"date":"2021-06-02","close":5407.748},{"date":"2021-06-03","close":5416.8374},{"date":"2021-06-04","close":5225.9756},{"date":"2021-06-07","close":5471.3687},{"date":"2021-06-08","close":5353.2163},{"date":"2021-06-09","close":5335.0391},{"date":"2021-06-10","close":5153.2666},{"date":"2021-06-11","close":5271.4185},{"date":"2021-06-14","close":5425.9253},{"date":"2021-06-15","close":5389.5713},{"date":"2021-06-16","close":5571.3442},{"date":"2021-06-17","close":5534.9897},{"date":"2021-06-18","close":5489.5464},{"date":"2021-06-21","close":5325.9507},{"date":"2021-06-22","close":5371.3936},{"date":"2021-06-23","close":5244.1523},{"date":"2021-06-24","close":5444.1035},{"date":"2021-06-25","close":5453.1914},{"date":"2021-06-28","close":5625.876},{"date":"2021-06-29","close":5680.4077},{"date":"2021-06-30","close":6025.7769},{"date":"2021-07-01","close":5753.1172},{"date":"2021-07-02","close":5680.4077},{"date":"2021-07-05","close":5644.0532},{"date":"2021-07-06","close":5989.4219},{"date":"2021-07-07","close":6543.8301},{"date":"2021-07-08","close":6543.8301},{"date":"2021-07-09","close":5998.5107},{"date":"2021-07-12","close":5825.8267},{"date":"2021-07-13","close":5653.1421},{"date":"2021-07-14","close":5707.6738},{"date":"2021-07-15","close":5634.9648},{"date":"2021-07-16","close":5444.1035},{"date":"2021-07-19","close":5098.7339},{"date":"2021-07-20","close":5053.291},{"date":"2021-07-21","close":5171.4434},{"date":"2021-07-22","close":5353.2163},{"date":"2021-07-23","close":5216.8862},{"date":"2021-07-26","close":5244.1523},{"date":"2021-07-27","close":5180.5322},{"date":"2021-07-28","close":5116.9116},{"date":"2021-07-29","close":5044.2021},{"date":"2021-07-30","close":4926.0498},{"date":"2021-08-02","close":4871.5181},{"date":"2021-08-03","close":4789.7197},{"date":"2021-08-04","close":4935.1382},{"date":"2021-08-05","close":4980.582},{"date":"2021-08-06","close":4898.7842},{"date":"2021-08-09","close":4844.252},{"date":"2021-08-10","close":4726.0996},{"date":"2021-08-11","close":4898.7842},{"date":"2021-08-12","close":4816.9858},{"date":"2021-08-13","close":4744.2769},{"date":"2021-08-17","close":4503.4277},{"date":"2021-08-18","close":4530.6934},{"date":"2021-08-19","close":4362.5537},{"date":"2021-08-20","close":4071.7166},{"date":"2021-08-23","close":4180.7803},{"date":"2021-08-24","close":4394.3633},{"date":"2021-08-25","close":4448.896},{"date":"2021-08-26","close":4489.7944},{"date":"2021-08-27","close":4489.7944},{"date":"2021-08-30","close":4530.6934},{"date":"2021-08-31","close":4480.7061},{"date":"2021-09-01","close":4589.77},{"date":"2021-09-02","close":4589.77},{"date":"2021-09-03","close":4530.6934},{"date":"2021-09-06","close":4421.6299},{"date":"2021-09-07","close":4421.6299},{"date":"2021-09-08","close":4662.479},{"date":"2021-09-09","close":4662.479},{"date":"2021-09-10","close":4644.3018},{"date":"2021-09-13","close":4735.188},{"date":"2021-09-14","close":4726.0996},{"date":"2021-09-15","close":4626.124},{"date":"2021-09-16","close":4553.415},{"date":"2021-09-17","close":4607.9468},{"date":"2021-09-23","close":4530.6934},{"date":"2021-09-24","close":4480.7061},{"date":"2021-09-27","close":4435.2627},{"date":"2021-09-28","close":4280.7559},{"date":"2021-09-29","close":4162.603},{"date":"2021-09-30","close":4089.8938},{"date":"2021-10-01","close":3917.2092},{"date":"2021-10-05","close":3735.4363},{"date":"2021-10-06","close":3549.1189},{"date":"2021-10-07","close":3803.6013},{"date":"2021-10-08","close":3826.323},{"date":"2021-10-12","close":3885.3994},{"date":"2021-10-13","close":3894.4875},{"date":"2021-10-14","close":4053.5396},{"date":"2021-10-15","close":4062.6277},{"date":"2021-10-18","close":4058.0835},{"date":"2021-10-19","close":4017.1848},{"date":"2021-10-20","close":4044.4504},{"date":"2021-10-21","close":4085.3499},{"date":"2021-10-22","close":4139.8818},{"date":"2021-10-25","close":4271.6665},{"date":"2021-10-26","close":4294.3887},{"date":"2021-10-27","close":4244.4009},{"date":"2021-10-28","close":4162.603},{"date":"2021-10-29","close":4171.6919},{"date":"2021-11-01","close":4303.4771},{"date":"2021-11-02","close":4335.2876},{"date":"2021-11-03","close":4344.376},{"date":"2021-11-04","close":4480.7061},{"date":"2021-11-05","close":4358.0088},{"date":"2021-11-08","close":4889.6948},{"date":"2021-11-09","close":4926.0498},{"date":"2021-11-10","close":4726.0996},{"date":"2021-11-11","close":4544.3262},{"date":"2021-11-12","close":4535.2378},{"date":"2021-11-15","close":4512.5156},{"date":"2021-11-16","close":4430.7183},{"date":"2021-11-17","close":4503.4277},{"date":"2021-11-18","close":4571.5923},{"date":"2021-11-19","close":4376.1865},{"date":"2021-11-22","close":4130.7925},{"date":"2021-11-23","close":4117.1597},{"date":"2021-11-24","close":4262.5781},{"date":"2021-11-25","close":4217.1348},{"date":"2021-11-26","close":4544.3262},{"date":"2021-11-29","close":4480.7061},{"date":"2021-11-30","close":3867.2217},{"date":"2021-12-01","close":3849.0447},{"date":"2021-12-02","close":4158.0586},{"date":"2021-12-03","close":4126.2485},{"date":"2021-12-06","close":4185.3247},{"date":"2021-12-07","close":4139.8818},{"date":"2021-12-08","close":4294.3887},{"date":"2021-12-09","close":4512.5156},{"date":"2021-12-10","close":4503.4277},{"date":"2021-12-13","close":4435.2627},{"date":"2021-12-14","close":4385.2749},{"date":"2021-12-15","close":4530.6934},{"date":"2021-12-16","close":4835.1631},{"date":"2021-12-17","close":4598.8579},{"date":"2021-12-20","close":4326.1992},{"date":"2021-12-21","close":4189.8691},{"date":"2021-12-22","close":4198.9575},{"date":"2021-12-23","close":4039.9065},{"date":"2021-12-24","close":3994.4626},{"date":"2021-12-27","close":4062.6277},{"date":"2021-12-28","close":4062.6277},{"date":"2021-12-29","close":4198.9893},{"date":"2021-12-30","close":4231.9038},{"date":"2022-01-03","close":4505.0},{"date":"2022-01-04","close":4184.8828},{"date":"2022-01-05","close":4133.1597},{"date":"2022-01-06","close":3987.3938},{"date":"2022-01-07","close":4246.0103},{"date":"2022-01-10","close":4203.6914},{"date":"2022-01-11","close":4166.0747},{"date":"2022-01-12","close":4137.8618},{"date":"2022-01-13","close":4020.3091},{"date":"2022-01-14","close":3954.4792},{"date":"2022-01-17","close":3855.7349},{"date":"2022-01-18","close":3756.9905},{"date":"2022-01-19","close":3724.0754},{"date":"2022-01-20","close":3836.9263},{"date":"2022-01-21","close":3846.3306},{"date":"2022-01-24","close":3709.969},{"date":"2022-01-25","close":3507.7783},{"date":"2022-01-26","close":3507.7783},{"date":"2022-01-27","close":3460.7571},{"date":"2022-01-28","close":3625.3311},{"date":"2022-02-03","close":3902.7559},{"date":"2022-02-04","close":3832.2241},{"date":"2022-02-07","close":3874.5432},{"date":"2022-02-08","close":3874.5432},{"date":"2022-02-09","close":3874.5432},{"date":"2022-02-10","close":3794.6072},{"date":"2022-02-11","close":3681.7566},{"date":"2022-02-14","close":3465.4592},{"date":"2022-02-15","close":3380.821},{"date":"2022-02-16","close":3540.6929},{"date":"2022-02-17","close":3526.5867},{"date":"2022-02-18","close":3601.8206},{"date":"2022-02-21","close":3855.7349},{"date":"2022-02-22","close":3855.7349},{"date":"2022-02-23","close":3855.7349},{"date":"2022-02-24","close":3409.0337},{"date":"2022-02-25","close":3493.6719},{"date":"2022-02-28","close":3493.6719},{"date":"2022-03-02","close":3540.6929},{"date":"2022-03-03","close":3615.927},{"date":"2022-03-04","close":3597.1184},{"date":"2022-03-07","close":3441.9487},{"date":"2022-03-08","close":3362.0127},{"date":"2022-03-10","close":3465.4592},{"date":"2022-03-11","close":3606.5227},{"date":"2022-03-14","close":3667.6501},{"date":"2022-03-15","close":3667.6501},{"date":"2022-03-16","close":3761.6926},{"date":"2022-03-17","close":3761.6926},{"date":"2022-03-18","close":3761.6926},{"date":"2022-03-21","close":3756.9905},{"date":"2022-03-22","close":3794.6072},{"date":"2022-03-23","close":3700.5649},{"date":"2022-03-24","close":3752.2881},{"date":"2022-03-25","close":3686.4585},{"date":"2022-03-28","close":3851.0327},{"date":"2022-03-29","close":3916.8623},{"date":"2022-03-30","close":3836.9263},{"date":"2022-03-31","close":3949.7769},{"date":"2022-04-01","close":3818.1177},{"date":"2022-04-04","close":3775.7988},{"date":"2022-04-05","close":3836.9263},{"date":"2022-04-06","close":3799.3093},{"date":"2022-04-07","close":3578.3098},{"date":"2022-04-08","close":3545.3953},{"date":"2022-04-11","close":3503.0762},{"date":"2022-04-12","close":3470.1611},{"date":"2022-04-13","close":3507.7783},{"date":"2022-04-14","close":3545.3953},{"date":"2022-04-15","close":3564.2036},{"date":"2022-04-18","close":3517.1824},{"date":"2022-04-19","close":3568.9058},{"date":"2022-04-20","close":3545.3953},{"date":"2022-04-21","close":3578.3098},{"date":"2022-04-22","close":3503.0762},{"date":"2022-04-25","close":3470.1611},{"date":"2022-04-26","close":3488.9697},{"date":"2022-04-27","close":3418.438},{"date":"2022-04-28","close":3409.0337},{"date":"2022-04-29","close":3493.6719},{"date":"2022-05-02","close":3498.374},{"date":"2022-05-03","close":3488.9697},{"date":"2022-05-04","close":3460.7571},{"date":"2022-05-06","close":3394.9275},{"date":"2022-05-09","close":3425.0},{"date":"2022-05-10","close":3188.0344},{"date":"2022-05-11","close":3164.5237},{"date":"2022-05-12","close":3042.2688},{"date":"2022-05-13","close":3098.6941},{"date":"2022-05-16","close":3136.3113},{"date":"2022-05-17","close":3117.5027},{"date":"2022-05-18","close":3173.928},{"date":"2022-05-19","close":3056.3752},{"date":"2022-05-20","close":3075.1836},{"date":"2022-05-23","close":3084.5876},{"date":"2022-05-24","close":3014.0562},{"date":"2022-05-25","close":3009.354},{"date":"2022-05-26","close":3065.7793},{"date":"2022-05-27","close":3032.8645},{"date":"2022-05-30","close":3070.4814},{"date":"2022-05-31","close":3079.8857},{"date":"2022-06-02","close":3112.8005},{"date":"2022-06-03","close":3155.1196},{"date":"2022-06-07","close":3070.4814},{"date":"2022-06-08","close":3164.5237},{"date":"2022-06-09","close":3117.5027},{"date":"2022-06-10","close":3070.4814},{"date":"2022-06-13","close":2887.0989},{"date":"2022-06-14","close":2755.4397},{"date":"2022-06-15","close":2619.0784},{"date":"2022-06-16","close":2609.6741},{"date":"2022-06-17","close":2567.355},{"date":"2022-06-20","close":2360.4622},{"date":"2022-06-21","close":2440.3979},{"date":"2022-06-22","close":2261.7175},{"date":"2022-06-23","close":2153.5688},{"date":"2022-06-24","close":2266.4197},{"date":"2022-06-27","close":2421.5894},{"date":"2022-06-28","close":2463.9084},{"date":"2022-06-29","close":2426.2917},{"date":"2022-06-30","close":2313.4407},{"date":"2022-07-01","close":2252.3135},{"date":"2022-07-04","close":2322.8452},{"date":"2022-07-05","close":2407.4832},{"date":"2022-07-06","close":2430.9937},{"date":"2022-07-07","close":2463.9084},{"date":"2022-07-08","close":2510.9297},{"date":"2022-07-11","close":2520.334},{"date":"2022-07-12","close":2449.8022},{"date":"2022-07-13","close":2506.2275},{"date":"2022-07-14","close":2553.2488},{"date":"2022-07-15","close":2506.2275},{"date":"2022-07-18","close":2553.2488},{"date":"2022-07-19","close":2609.6741},{"date":"2022-07-20","close":2600.27},{"date":"2022-07-21","close":3376.1191},{"date":"2022-07-22","close":3343.2041},{"date":"2022-07-25","close":3418.438},{"date":"2022-07-26","close":3314.9915},{"date":"2022-07-27","close":3300.885},{"date":"2022-07-28","close":3173.928},{"date":"2022-07-29","close":3037.5667},{"date":"2022-08-01","close":3305.5874},{"date":"2022-08-02","close":3343.2041},{"date":"2022-08-03","close":3164.5237},{"date":"2022-08-04","close":3108.0984},{"date":"2022-08-05","close":3103.3962},{"date":"2022-08-08","close":3093.9922},{"date":"2022-08-09","close":3046.9709},{"date":"2022-08-10","close":2920.0139},{"date":"2022-08-11","close":2952.9285},{"date":"2022-08-12","close":2990.5454},{"date":"2022-08-16","close":3883.9473},{"date":"2022-08-17","close":3766.3945},{"date":"2022-08-18","close":3658.2458},{"date":"2022-08-19","close":3681.7566},{"date":"2022-08-22","close":3503.0762},{"date":"2022-08-23","close":3474.8633},{"date":"2022-08-24","close":3465.4592},{"date":"2022-08-25","close":3484.2676},{"date":"2022-08-26","close":3409.0337},{"date":"2022-08-29","close":3249.1619},{"date":"2022-08-30","close":3347.9062},{"date":"2022-08-31","close":3460.7571},{"date":"2022-09-01","close":3319.6936},{"date":"2022-09-02","close":3216.2471},{"date":"2022-09-05","close":3206.8428},{"date":"2022-09-06","close":3084.5876},{"date":"2022-09-07","close":2962.333},{"date":"2022-09-08","close":2999.9497},{"date":"2022-09-13","close":3155.1196},{"date":"2022-09-14","close":3150.4172},{"date":"2022-09-15","close":3098.6941},{"date":"2022-09-16","close":2971.7371},{"date":"2022-09-19","close":2863.5884},{"date":"2022-09-20","close":2934.1201},{"date":"2022-09-21","close":2995.2476},{"date":"2022-09-22","close":2957.6306},{"date":"2022-09-23","close":2736.6313},{"date":"2022-09-26","close":2539.1423},{"date":"2022-09-27","close":2609.6741},{"date":"2022-09-28","close":2548.5466},{"date":"2022-09-29","close":2604.9719},{"date":"2022-09-30","close":2576.7595},{"date":"2022-10-04","close":2670.8015},{"date":"2022-10-05","close":2623.7805},{"date":"2022-10-06","close":2699.0142},{"date":"2022-10-07","close":2722.5249},{"date":"2022-10-11","close":2557.9509},{"date":"2022-10-12","close":2496.8235},{"date":"2022-10-13","close":2351.0576},{"date":"2022-10-14","close":2515.6318},{"date":"2022-10-17","close":2586.1636},{"date":"2022-10-18","close":2623.7805},{"date":"2022-10-19","close":2623.7805},{"date":"2022-10-20","close":2623.7805},{"date":"2022-10-21","close":2619.0784},{"date":"2022-10-24","close":2581.4614},{"date":"2022-10-25","close":2633.1846},{"date":"2022-10-26","close":2590.8655},{"date":"2022-10-27","close":2741.3333},{"date":"2022-10-28","close":2637.887},{"date":"2022-10-31","close":2651.9932},{"date":"2022-11-01","close":2699.0142},{"date":"2022-11-02","close":2637.887},{"date":"2022-11-03","close":2642.5891},{"date":"2022-11-04","close":2623.7805},{"date":"2022-11-07","close":2708.4187},{"date":"2022-11-08","close":2727.2271},{"date":"2022-11-09","close":2717.8228},{"date":"2022-11-10","close":2713.1206},{"date":"2022-11-11","close":2736.6313},{"date":"2022-11-14","close":2793.0566},{"date":"2022-11-15","close":2825.9714},{"date":"2022-11-16","close":2788.3547},{"date":"2022-11-17","close":2750.7375},{"date":"2022-11-18","close":2684.908},{"date":"2022-11-21","close":2595.5679},{"date":"2022-11-22","close":2586.1636},{"date":"2022-11-23","close":2633.1846},{"date":"2022-11-24","close":2661.3975},{"date":"2022-11-25","close":2628.4827},{"date":"2022-11-28","close":2557.9509},{"date":"2022-11-29","close":2581.4614},{"date":"2022-11-30","close":2604.9719},{"date":"2022-12-01","close":2628.4827},{"date":"2022-12-02","close":2633.1846},{"date":"2022-12-05","close":2642.5891},{"date":"2022-12-06","close":2600.27},{"date":"2022-12-07","close":2590.8655},{"date":"2022-12-08","close":2750.7375},{"date":"2022-12-09","close":2750.7375},{"date":"2022-12-12","close":2741.3333},{"date":"2022-12-13","close":2713.1206},{"date":"2022-12-14","close":2783.6523},{"date":"2022-12-15","close":2793.0566},{"date":"2022-12-16","close":2731.9292},{"date":"2022-12-19","close":2802.4609},{"date":"2022-12-20","close":2797.7588},{"date":"2022-12-21","close":2844.7798},{"date":"2022-12-22","close":2840.0779},{"date":"2022-12-23","close":2699.0142},{"date":"2022-12-26","close":2722.5249},{"date":"2022-12-27","close":2802.4609},{"date":"2022-12-28","close":2656.6953},{"date":"2022-12-29","close":2487.4192},{"date":"2023-01-02","close":2454.5044},{"date":"2023-01-03","close":2412.1853},{"date":"2023-01-04","close":2633.1846},{"date":"2023-01-05","close":2553.2488},{"date":"2023-01-06","close":2727.2271},{"date":"2023-01-09","close":2811.8652},{"date":"2023-01-10","close":2797.7588},{"date":"2023-01-11","close":2778.9502},{"date":"2023-01-12","close":2774.2483},{"date":"2023-01-13","close":2750.7375},{"date":"2023-01-16","close":2807.1628},{"date":"2023-01-17","close":2741.3333},{"date":"2023-01-18","close":2736.6313},{"date":"2023-01-19","close":2717.8228},{"date":"2023-01-20","close":2746.0356},{"date":"2023-01-25","close":2793.0566},{"date":"2023-01-26","close":2778.9502},{"date":"2023-01-27","close":2778.9502},{"date":"2023-01-30","close":2840.0779},{"date":"2023-01-31","close":2807.1628},{"date":"2023-02-01","close":2816.5674},{"date":"2023-02-02","close":2816.5674},{"date":"2023-02-03","close":2835.3757},{"date":"2023-02-06","close":2840.0779},{"date":"2023-02-07","close":2943.5244},{"date":"2023-02-08","close":2943.5244},{"date":"2023-02-09","close":2981.1411},{"date":"2023-02-10","close":2901.2053},{"date":"2023-02-13","close":2882.397},{"date":"2023-02-14","close":2934.1201},{"date":"2023-02-15","close":2840.0779},{"date":"2023-02-16","close":2840.0779},{"date":"2023-02-17","close":2811.8652},{"date":"2023-02-20","close":2821.2693},{"date":"2023-02-21","close":2830.6733},{"date":"2023-02-22","close":2807.1628},{"date":"2023-02-23","close":2915.3115},{"date":"2023-02-24","close":2868.2905},{"date":"2023-02-27","close":2793.0566},{"date":"2023-02-28","close":2783.6523},{"date":"2023-03-02","close":2793.0566},{"date":"2023-03-03","close":2793.0566},{"date":"2023-03-06","close":2854.1843},{"date":"2023-03-07","close":2929.418},{"date":"2023-03-08","close":2835.3757},{"date":"2023-03-09","close":2882.397},{"date":"2023-03-10","close":2746.0356},{"date":"2023-03-13","close":2731.9292},{"date":"2023-03-14","close":2595.5679},{"date":"2023-03-15","close":2651.9932},{"date":"2023-03-16","close":2670.8015},{"date":"2023-03-17","close":2736.6313},{"date":"2023-03-20","close":2736.6313},{"date":"2023-03-21","close":2680.2058},{"date":"2023-03-22","close":2637.887},{"date":"2023-03-23","close":2623.7805},{"date":"2023-03-24","close":2642.5891},{"date":"2023-03-27","close":2708.4187},{"date":"2023-03-28","close":2717.8228},{"date":"2023-03-29","close":2703.7166},{"date":"2023-03-30","close":2666.0996},{"date":"2023-03-31","close":2586.1636},{"date":"2023-04-03","close":2590.8655},{"date":"2023-04-04","close":2590.8655},{"date":"2023-04-05","close":2637.887},{"date":"2023-04-06","close":2572.0571},{"date":"2023-04-07","close":2543.8445},{"date":"2023-04-10","close":2430.9937},{"date":"2023-04-11","close":2440.3979},{"date":"2023-04-12","close":2478.0149},{"date":"2023-04-13","close":2487.4192},{"date":"2023-04-14","close":2576.7595},{"date":"2023-04-17","close":2543.8445},{"date":"2023-04-18","close":2506.2275},{"date":"2023-04-19","close":2567.355},{"date":"2023-04-20","close":2487.4192},{"date":"2023-04-21","close":2449.8022},{"date":"2023-04-24","close":2454.5044},{"date":"2023-04-25","close":2445.1001},{"date":"2023-04-26","close":2445.1001},{"date":"2023-04-27","close":2454.5044},{"date":"2023-04-28","close":2445.1001},{"date":"2023-05-02","close":2445.1001},{"date":"2023-05-03","close":2449.8022},{"date":"2023-05-04","close":2445.1001},{"date":"2023-05-08","close":2487.4192},{"date":"2023-05-09","close":2449.8022},{"date":"2023-05-10","close":2445.1001},{"date":"2023-05-11","close":2459.2063},{"date":"2023-05-12","close":2440.3979},{"date":"2023-05-15","close":2393.3767},{"date":"2023-05-16","close":2355.7598},{"date":"2023-05-17","close":2369.8662},{"date":"2023-05-18","close":2388.6748},{"date":"2023-05-19","close":2398.0789},{"date":"2023-05-22","close":2416.8875},{"date":"2023-05-23","close":2412.1853},{"date":"2023-05-24","close":2407.4832},{"date":"2023-05-25","close":2365.1641},{"date":"2023-05-26","close":2332.2493},{"date":"2023-05-30","close":2351.0576},{"date":"2023-05-31","close":2346.3557},{"date":"2023-06-01","close":2383.9727},{"date":"2023-06-02","close":2341.6536},{"date":"2023-06-05","close":2346.3557},{"date":"2023-06-07","close":2336.9517},{"date":"2023-06-08","close":2313.4407},{"date":"2023-06-09","close":2318.1431},{"date":"2023-06-12","close":2313.4407},{"date":"2023-06-13","close":2412.1853},{"date":"2023-06-14","close":2355.7598},{"date":"2023-06-15","close":2369.8662},{"date":"2023-06-16","close":2412.1853},{"date":"2023-06-19","close":2430.9937},{"date":"2023-06-20","close":2407.4832},{"date":"2023-06-21","close":2637.887},{"date":"2023-06-22","close":2473.3127},{"date":"2023-06-23","close":2379.2705},{"date":"2023-06-26","close":2492.1213},{"date":"2023-06-27","close":2407.4832},{"date":"2023-06-28","close":2398.0789},{"date":"2023-06-29","close":2162.9731},{"date":"2023-06-30","close":2083.0374},{"date":"2023-07-03","close":2115.9519},{"date":"2023-07-04","close":2092.4414},{"date":"2023-07-05","close":2078.3352},{"date":"2023-07-06","close":2026.6118},{"date":"2023-07-07","close":1974.8884},{"date":"2023-07-10","close":1974.8884},{"date":"2023-07-11","close":1970.1864},{"date":"2023-07-12","close":1965.4844},{"date":"2023-07-13","close":1984.2927},{"date":"2023-07-14","close":1998.3992},{"date":"2023-07-17","close":2050.1223},{"date":"2023-07-18","close":2021.9097},{"date":"2023-07-19","close":1998.3992},{"date":"2023-07-20","close":1998.3992},{"date":"2023-07-21","close":2087.7393},{"date":"2023-07-24","close":1956.0801},{"date":"2023-07-25","close":1951.3779},{"date":"2023-07-26","close":1796.2081},{"date":"2023-07-27","close":1855.4548},{"date":"2023-07-28","close":1890.2505},{"date":"2023-07-31","close":1946.6759},{"date":"2023-08-01","close":1970.1864},{"date":"2023-08-02","close":1937.2716},{"date":"2023-08-03","close":1879.9058},{"date":"2023-08-04","close":1941.9736},{"date":"2023-08-07","close":1946.6759},{"date":"2023-08-08","close":1927.8674},{"date":"2023-08-09","close":1984.2927},{"date":"2023-08-10","close":1984.2927},{"date":"2023-08-11","close":2007.8033},{"date":"2023-08-14","close":1993.6969},{"date":"2023-08-16","close":1909.0588},{"date":"2023-08-17","close":1894.9525},{"date":"2023-08-18","close":1879.9058},{"date":"2023-08-21","close":1885.5483},{"date":"2023-08-22","close":1878.025},{"date":"2023-08-23","close":1870.5016},{"date":"2023-08-24","close":1866.7399},{"date":"2023-08-25","close":1866.7399},{"date":"2023-08-28","close":1862.0377},{"date":"2023-08-29","close":2012.5055},{"date":"2023-08-30","close":1970.1864},{"date":"2023-08-31","close":1984.2927},{"date":"2023-09-01","close":1927.8674},{"date":"2023-09-04","close":1899.6547},{"date":"2023-09-05","close":1993.6969},{"date":"2023-09-06","close":1984.2927},{"date":"2023-09-07","close":1951.3779},{"date":"2023-09-08","close":1946.6759},{"date":"2023-09-11","close":1960.7822},{"date":"2023-09-12","close":1927.8674},{"date":"2023-09-13","close":1923.1653},{"date":"2023-09-14","close":1927.8674},{"date":"2023-09-15","close":1974.8884},{"date":"2023-09-18","close":2017.2076},{"date":"2023-09-19","close":1960.7822},{"date":"2023-09-20","close":1923.1653},{"date":"2023-09-21","close":1880.8463},{"date":"2023-09-22","close":1848.8718},{"date":"2023-09-25","close":1802.7911},{"date":"2023-09-26","close":1800.9103},{"date":"2023-09-27","close":1851.6931},{"date":"2023-10-04","close":1862.9783},{"date":"2023-10-05","close":1833.8251},{"date":"2023-10-06","close":1894.9525},{"date":"2023-10-10","close":1880.8463},{"date":"2023-10-11","close":1899.6547},{"date":"2023-10-12","close":1885.5483},{"date":"2023-10-13","close":1878.9653},{"date":"2023-10-16","close":1885.5483},{"date":"2023-10-17","close":1913.7611},{"date":"2023-10-18","close":1913.7611},{"date":"2023-10-19","close":1834.7655},{"date":"2023-10-20","close":1873.3229},{"date":"2023-10-23","close":1927.8674},{"date":"2023-10-24","close":1937.2716},{"date":"2023-10-25","close":1970.1864},{"date":"2023-10-26","close":1927.8674},{"date":"2023-10-27","close":2238.207},{"date":"2023-10-30","close":2101.8457},{"date":"2023-10-31","close":2191.1858},{"date":"2023-11-01","close":2078.3352},{"date":"2023-11-02","close":2195.8879},{"date":"2023-11-03","close":2562.6531},{"date":"2023-11-06","close":2534.4404},{"date":"2023-11-07","close":2388.6748},{"date":"2023-11-08","close":2482.717},{"date":"2023-11-09","close":2393.3767},{"date":"2023-11-10","close":2233.5049},{"date":"2023-11-13","close":2332.2493},{"date":"2023-11-14","close":2487.4192},{"date":"2023-11-15","close":2459.2063},{"date":"2023-11-16","close":2445.1001},{"date":"2023-11-17","close":2294.6326},{"date":"2023-11-20","close":2496.8235},{"date":"2023-11-21","close":2793.0566},{"date":"2023-11-22","close":2708.4187},{"date":"2023-11-23","close":2727.2271},{"date":"2023-11-24","close":2614.3762},{"date":"2023-11-27","close":2529.7383},{"date":"2023-11-28","close":2539.1423},{"date":"2023-11-29","close":2482.717},{"date":"2023-11-30","close":2393.3767},{"date":"2023-12-01","close":2398.0789},{"date":"2023-12-04","close":2562.6531},{"date":"2023-12-05","close":2553.2488},{"date":"2023-12-06","close":2572.0571},{"date":"2023-12-07","close":2670.8015},{"date":"2023-12-08","close":2642.5891},{"date":"2023-12-11","close":2548.5466},{"date":"2023-12-12","close":2567.355},{"date":"2023-12-13","close":2506.2275},{"date":"2023-12-14","close":2492.1213},{"date":"2023-12-15","close":2421.5894},{"date":"2023-12-18","close":2510.9297},{"date":"2023-12-19","close":2478.0149},{"date":"2023-12-20","close":2496.8235},{"date":"2023-12-21","close":2478.0149},{"date":"2023-12-22","close":2369.8662},{"date":"2023-12-26","close":2383.9727},{"date":"2023-12-27","close":2351.0576},{"date":"2023-12-28","close":2341.6536},{"date":"2024-01-02","close":2383.9727},{"date":"2024-01-03","close":2440.3979},{"date":"2024-01-04","close":2393.3767},{"date":"2024-01-05","close":2478.0149},{"date":"2024-01-08","close":2496.8235},{"date":"2024-01-09","close":2510.9297},{"date":"2024-01-10","close":2468.6108},{"date":"2024-01-11","close":2529.7383},{"date":"2024-01-12","close":2459.2063},{"date":"2024-01-15","close":2557.9509},{"date":"2024-01-16","close":2440.3979},{"date":"2024-01-17","close":2322.8452},{"date":"2024-01-18","close":2525.0359},{"date":"2024-01-19","close":2572.0571},{"date":"2024-01-22","close":2590.8655},{"date":"2024-01-23","close":2600.27},{"date":"2024-01-24","close":2844.7798},{"date":"2024-01-25","close":2811.8652},{"date":"2024-01-26","close":2736.6313},{"date":"2024-01-29","close":2647.291},{"date":"2024-01-30","close":2628.4827},{"date":"2024-01-31","close":2482.717},{"date":"2024-02-01","close":2586.1636},{"date":"2024-02-02","close":2684.908},{"date":"2024-02-05","close":2877.6948},{"date":"2024-02-06","close":2816.5674},{"date":"2024-02-07","close":2680.2058},{"date":"2024-02-08","close":2548.5466},{"date":"2024-02-13","close":2553.2488},{"date":"2024-02-14","close":2722.5249},{"date":"2024-02-15","close":2666.0996},{"date":"2024-02-16","close":2713.1206},{"date":"2024-02-19","close":2948.2266},{"date":"2024-02-20","close":3126.9067},{"date":"2024-02-21","close":2896.5034},{"date":"2024-02-22","close":3084.5876},{"date":"2024-02-23","close":3056.3752},{"date":"2024-02-26","close":3028.1626},{"date":"2024-02-27","close":2849.4819},{"date":"2024-02-28","close":2835.3757},{"date":"2024-02-29","close":2858.8862},{"date":"2024-03-04","close":3117.5027},{"date":"2024-03-05","close":3046.9709},{"date":"2024-03-06","close":2957.6306},{"date":"2024-03-07","close":2830.6733},{"date":"2024-03-08","close":2788.3547},{"date":"2024-03-11","close":2717.8228},{"date":"2024-03-12","close":2684.908},{"date":"2024-03-13","close":2769.5461},{"date":"2024-03-14","close":2699.0142},{"date":"2024-03-15","close":2699.0142},{"date":"2024-03-18","close":2755.4397},{"date":"2024-03-19","close":2896.5034},{"date":"2024-03-20","close":2708.4187},{"date":"2024-03-21","close":2684.908},{"date":"2024-03-22","close":2675.5037},{"date":"2024-03-25","close":2590.8655},{"date":"2024-03-26","close":2619.0784},{"date":"2024-03-27","close":2562.6531},{"date":"2024-03-28","close":2525.0359},{"date":"2024-03-29","close":2586.1636},{"date":"2024-04-01","close":2600.27},{"date":"2024-04-02","close":2539.1423},{"date":"2024-04-03","close":2473.3127},{"date":"2024-04-04","close":2435.6958},{"date":"2024-04-05","close":2426.2917},{"date":"2024-04-08","close":2360.4622},{"date":"2024-04-09","close":2327.5471},{"date":"2024-04-11","close":2313.4407},{"date":"2024-04-12","close":2266.4197},{"date":"2024-04-15","close":2257.0156},{"date":"2024-04-16","close":2205.292},{"date":"2024-04-17","close":2167.6753},{"date":"2024-04-18","close":2177.0796},{"date":"2024-04-19","close":2144.1648},{"date":"2024-04-22","close":2130.0583},{"date":"2024-04-23","close":2101.8457},{"date":"2024-04-24","close":2167.6753},{"date":"2024-04-25","close":2172.3774},{"date":"2024-04-26","close":2144.1648},{"date":"2024-04-29","close":2214.6965},{"date":"2024-04-30","close":2205.292},{"date":"2024-05-02","close":2247.6111},{"date":"2024-05-03","close":2257.0156},{"date":"2024-05-07","close":2228.803},{"date":"2024-05-08","close":2242.9092},{"date":"2024-05-09","close":2228.803},{"date":"2024-05-10","close":2200.5901},{"date":"2024-05-13","close":2177.0796},{"date":"2024-05-14","close":2214.6965},{"date":"2024-05-16","close":2351.0576},{"date":"2024-05-17","close":2463.9084},{"date":"2024-05-20","close":2388.6748},{"date":"2024-05-21","close":2440.3979},{"date":"2024-05-22","close":2332.2493},{"date":"2024-05-23","close":2336.9517},{"date":"2024-05-24","close":2426.2917},{"date":"2024-05-27","close":2412.1853},{"date":"2024-05-28","close":2402.7812},{"date":"2024-05-29","close":2539.1423},{"date":"2024-05-30","close":2421.5894},{"date":"2024-05-31","close":2416.8875},{"date":"2024-06-03","close":2402.7812},{"date":"2024-06-04","close":2318.1431},{"date":"2024-06-05","close":2275.824},{"date":"2024-06-07","close":2275.824},{"date":"2024-06-10","close":2261.7175},{"date":"2024-06-11","close":2228.803},{"date":"2024-06-12","close":2200.5901},{"date":"2024-06-13","close":2257.0156},{"date":"2024-06-14","close":2242.9092},{"date":"2024-06-17","close":2228.803},{"date":"2024-06-18","close":2299.3345},{"date":"2024-06-19","close":2275.824},{"date":"2024-06-20","close":2242.9092},{"date":"2024-06-21","close":2191.1858},{"date":"2024-06-24","close":2115.9519},{"date":"2024-06-25","close":2111.2498},{"date":"2024-06-26","close":2134.7605},{"date":"2024-06-27","close":2115.9519},{"date":"2024-06-28","close":2101.8457},{"date":"2024-07-01","close":2134.7605},{"date":"2024-07-02","close":2068.9309},{"date":"2024-07-03","close":1988.995},{"date":"2024-07-04","close":1932.5696},{"date":"2024-07-05","close":1909.0588},{"date":"2024-07-08","close":2026.6118},{"date":"2024-07-09","close":2068.9309},{"date":"2024-07-10","close":2097.1436},{"date":"2024-07-11","close":2078.3352},{"date":"2024-07-12","close":2083.0374},{"date":"2024-07-15","close":2068.9309},{"date":"2024-07-16","close":2059.5266},{"date":"2024-07-17","close":2050.1223},{"date":"2024-07-18","close":2026.6118},{"date":"2024-07-19","close":2012.5055},{"date":"2024-07-22","close":1974.8884},{"date":"2024-07-23","close":1974.8884},{"date":"2024-07-24","close":1988.995},{"date":"2024-07-25","close":1974.8884},{"date":"2024-07-26","close":1974.8884},{"date":"2024-07-29","close":2003.1013},{"date":"2024-07-30","close":1956.0801},{"date":"2024-07-31","close":1960.7822},{"date":"2024-08-01","close":2003.1013},{"date":"2024-08-02","close":1913.7611},{"date":"2024-08-05","close":1636.3362},{"date":"2024-08-06","close":1727.5573},{"date":"2024-08-07","close":1796.2081},{"date":"2024-08-08","close":1794.3273},{"date":"2024-08-09","close":1852.6335},{"date":"2024-08-12","close":1918.4631},{"date":"2024-08-13","close":1899.6547},{"date":"2024-08-14","close":2078.3352},{"date":"2024-08-16","close":2294.6326},{"date":"2024-08-19","close":2351.0576},{"date":"2024-08-20","close":2200.5901},{"date":"2024-08-21","close":2130.0583},{"date":"2024-08-22","close":1993.6969},{"date":"2024-08-23","close":1956.0801},{"date":"2024-08-26","close":1951.3779},{"date":"2024-08-27","close":2078.3352},{"date":"2024-08-28","close":2064.2288},{"date":"2024-08-29","close":2007.8033},{"date":"2024-08-30","close":2026.6118},{"date":"2024-09-02","close":2045.4202},{"date":"2024-09-03","close":2045.4202},{"date":"2024-09-04","close":1988.995},{"date":"2024-09-05","close":1984.2927},{"date":"2024-09-06","close":1937.2716},{"date":"2024-09-09","close":1946.6759},{"date":"2024-09-10","close":1913.7611},{"date":"2024-09-11","close":1913.7611},{"date":"2024-09-12","close":1998.3992},{"date":"2024-09-13","close":2003.1013},{"date":"2024-09-19","close":2017.2076},{"date":"2024-09-20","close":2017.2076},{"date":"2024-09-23","close":2050.1223},{"date":"2024-09-24","close":2125.3562},{"date":"2024-09-25","close":2064.2288},{"date":"2024-09-26","close":2101.8457},{"date":"2024-09-27","close":2111.2498},{"date":"2024-09-30","close":2092.4414},{"date":"2024-10-02","close":2054.8245},{"date":"2024-10-04","close":2026.6118},{"date":"2024-10-07","close":2073.6328},{"date":"2024-10-08","close":2068.9309},{"date":"2024-10-10","close":2040.7183},{"date":"2024-10-11","close":2054.8245},{"date":"2024-10-14","close":2012.5055},{"date":"2024-10-15","close":1993.6969},{"date":"2024-10-16","close":1965.4844},{"date":"2024-10-17","close":1956.0801},{"date":"2024-10-18","close":1937.2716},{"date":"2024-10-21","close":1941.9736},{"date":"2024-10-22","close":1885.5483},{"date":"2024-10-23","close":1885.5483},{"date":"2024-10-24","close":1880.8463},{"date":"2024-10-25","close":1878.9653},{"date":"2024-10-28","close":1904.3568},{"date":"2024-10-29","close":1927.8674},{"date":"2024-10-30","close":1927.8674},{"date":"2024-10-31","close":1979.5907},{"date":"2024-11-01","close":2031.3138},{"date":"2024-11-04","close":2021.9097},{"date":"2024-11-05","close":2031.3138},{"date":"2024-11-06","close":1988.995},{"date":"2024-11-07","close":1988.995},{"date":"2024-11-08","close":1993.6969},{"date":"2024-11-11","close":1927.8674},{"date":"2024-11-12","close":1860.157},{"date":"2024-11-13","close":1764.2338},{"date":"2024-11-14","close":1770.8167},{"date":"2024-11-15","close":1843.2292},{"date":"2024-11-18","close":1865.7994},{"date":"2024-11-19","close":1855.4548},{"date":"2024-11-20","close":1826.3018},{"date":"2024-11-21","close":1796.2081},{"date":"2024-11-22","close":1792.4464},{"date":"2024-11-25","close":1846.0505},{"date":"2024-11-26","close":1848.8718},{"date":"2024-11-27","close":1834.7655},{"date":"2024-11-28","close":1845.1102},{"date":"2024-11-29","close":1802.7911},{"date":"2024-12-02","close":1783.0422},{"date":"2024-12-03","close":1800.9103},{"date":"2024-12-04","close":1812.1954},{"date":"2024-12-05","close":1747.3062},{"date":"2024-12-06","close":1793.387},{"date":"2024-12-09","close":1710.6296},{"date":"2024-12-10","close":1846.991},{"date":"2024-12-11","close":2280.5261},{"date":"2024-12-12","close":2214.6965},{"date":"2024-12-13","close":2285.228},{"date":"2024-12-16","close":2219.3984},{"date":"2024-12-17","close":2111.2498},{"date":"2024-12-18","close":2068.9309},{"date":"2024-12-19","close":2003.1013},{"date":"2024-12-20","close":1960.7822},{"date":"2024-12-23","close":2031.3138},{"date":"2024-12-24","close":1984.2927},{"date":"2024-12-26","close":1960.7822},{"date":"2024-12-27","close":1984.9894},{"date":"2024-12-30","close":1980.1479},{"date":"2025-01-02","close":2091.501},{"date":"2025-01-03","close":2144.7568},{"date":"2025-01-06","close":2110.8667},{"date":"2025-01-07","close":2110.8667},{"date":"2025-01-08","close":2096.3425},{"date":"2025-01-09","close":2101.1838},{"date":"2025-01-10","close":2101.1838},{"date":"2025-01-13","close":2067.2939},{"date":"2025-01-14","close":2062.4524},{"date":"2025-01-15","close":2018.8795},{"date":"2025-01-16","close":2076.9768},{"date":"2025-01-17","close":2144.7568},{"date":"2025-01-20","close":2164.1226},{"date":"2025-01-21","close":2130.2327},{"date":"2025-01-22","close":2125.3911},{"date":"2025-01-23","close":2091.501},{"date":"2025-01-24","close":2091.501},{"date":"2025-01-31","close":2096.3425},{"date":"2025-02-03","close":1994.6724},{"date":"2025-02-04","close":2004.3552},{"date":"2025-02-05","close":2043.0867},{"date":"2025-02-06","close":2067.2939},{"date":"2025-02-07","close":1989.8308},{"date":"2025-02-10","close":2072.1353},{"date":"2025-02-11","close":2028.5624},{"date":"2025-02-12","close":2038.2452},{"date":"2025-02-13","close":2072.1353},{"date":"2025-02-14","close":2106.0254},{"date":"2025-02-17","close":2106.0254},{"date":"2025-02-18","close":2076.9768},{"date":"2025-02-19","close":2086.6597},{"date":"2025-02-20","close":2101.1838},{"date":"2025-02-21","close":2139.9155},{"date":"2025-02-24","close":2178.647},{"date":"2025-02-25","close":2149.5984},{"date":"2025-02-26","close":2130.2327},{"date":"2025-02-27","close":2139.9155},{"date":"2025-02-28","close":2125.3911},{"date":"2025-03-04","close":2091.501},{"date":"2025-03-05","close":2164.1226},{"date":"2025-03-06","close":2144.7568},{"date":"2025-03-07","close":2115.7083},{"date":"2025-03-10","close":2047.9281},{"date":"2025-03-11","close":2028.5624},{"date":"2025-03-12","close":2062.4524},{"date":"2025-03-13","close":2130.2327},{"date":"2025-03-14","close":2096.3425},{"date":"2025-03-17","close":2144.7568},{"date":"2025-03-18","close":2125.3911},{"date":"2025-03-19","close":2086.6597},{"date":"2025-03-20","close":2057.6111},{"date":"2025-03-21","close":2052.7695},{"date":"2025-03-24","close":2023.7209},{"date":"2025-03-25","close":2009.1967},{"date":"2025-03-26","close":2004.3552},{"date":"2025-03-27","close":2076.9768},{"date":"2025-03-28","close":2014.0381},{"date":"2025-03-31","close":1970.4651},{"date":"2025-04-01","close":2052.7695},{"date":"2025-04-02","close":2014.0381},{"date":"2025-04-03","close":2052.7695},{"date":"2025-04-04","close":2357.78},{"date":"2025-04-07","close":2624.0591},{"date":"2025-04-08","close":2677.3149},{"date":"2025-04-09","close":2493.3403},{"date":"2025-04-10","close":2657.9492},{"date":"2025-04-11","close":2716.0466},{"date":"2025-04-14","close":2633.7422},{"date":"2025-04-15","close":2541.7546},{"date":"2025-04-16","close":2498.1819},{"date":"2025-04-17","close":2444.926},{"date":"2025-04-18","close":2624.0591},{"date":"2025-04-21","close":2541.7546},{"date":"2025-04-22","close":2483.6575},{"date":"2025-04-23","close":2469.1333},{"date":"2025-04-24","close":2507.8647},{"date":"2025-04-25","close":2454.6089},{"date":"2025-04-28","close":2352.9387},{"date":"2025-04-29","close":2454.6089},{"date":"2025-04-30","close":2430.4016},{"date":"2025-05-02","close":2314.2073},{"date":"2025-05-07","close":2343.2559},{"date":"2025-05-08","close":2294.8416},{"date":"2025-05-09","close":2275.4756},{"date":"2025-05-12","close":2381.9873},{"date":"2025-05-13","close":2323.8901},{"date":"2025-05-14","close":2294.8416},{"date":"2025-05-15","close":2343.2559},{"date":"2025-05-16","close":2101.1838},{"date":"2025-05-19","close":2033.4038},{"date":"2025-05-20","close":2115.7083},{"date":"2025-05-21","close":2106.0254},{"date":"2025-05-22","close":2096.3425},{"date":"2025-05-23","close":2091.501},{"date":"2025-05-26","close":2047.9281},{"date":"2025-05-27","close":2028.5624},{"date":"2025-05-28","close":2081.8181},{"date":"2025-05-29","close":2091.501},{"date":"2025-05-30","close":2057.6111},{"date":"2025-06-02","close":2081.8181},{"date":"2025-06-04","close":2115.7083},{"date":"2025-06-05","close":2164.1226},{"date":"2025-06-09","close":2193.1711},{"date":"2025-06-10","close":2139.9155},{"date":"2025-06-11","close":2139.9155},{"date":"2025-06-12","close":2173.8054},{"date":"2025-06-13","close":2096.3425},{"date":"2025-06-16","close":2106.0254},{"date":"2025-06-17","close":2081.8181},{"date":"2025-06-18","close":2091.501},{"date":"2025-06-19","close":2081.8181},{"date":"2025-06-20","close":2096.3425},{"date":"2025-06-23","close":2047.9281},{"date":"2025-06-24","close":2081.8181},{"date":"2025-06-25","close":2086.6597},{"date":"2025-06-26","close":2052.7695},{"date":"2025-06-27","close":2052.7695},{"date":"2025-06-30","close":2057.6111},{"date":"2025-07-01","close":2062.4524},{"date":"2025-07-02","close":2067.2939},{"date":"2025-07-03","close":2086.6597},{"date":"2025-07-04","close":2062.4524},{"date":"2025-07-07","close":2047.9281},{"date":"2025-07-08","close":2067.2939},{"date":"2025-07-09","close":2062.4524},{"date":"2025-07-10","close":2067.2939},{"date":"2025-07-11","close":2067.2939},{"date":"2025-07-14","close":2101.1838},{"date":"2025-07-15","close":2081.8181},{"date":"2025-07-16","close":2062.4524},{"date":"2025-07-17","close":2052.7695},{"date":"2025-07-18","close":2057.6111},{"date":"2025-07-21","close":2052.7695},{"date":"2025-07-22","close":2052.7695},{"date":"2025-07-23","close":2018.8795},{"date":"2025-07-24","close":1999.5138},{"date":"2025-07-25","close":1994.6724},{"date":"2025-07-28","close":1984.9894},{"date":"2025-07-29","close":1960.7822},{"date":"2025-07-30","close":1980.1479},{"date":"2025-07-31","close":1984.9894},{"date":"2025-08-01","close":1946.2579},{"date":"2025-08-04","close":1965.6237},{"date":"2025-08-05","close":1984.9894},{"date":"2025-08-06","close":1975.3065},{"date":"2025-08-07","close":1975.3065},{"date":"2025-08-08","close":1960.7822},{"date":"2025-08-11","close":1955.9408},{"date":"2025-08-12","close":1946.2579},{"date":"2025-08-13","close":1955.9408},{"date":"2025-08-14","close":1936.5751},{"date":"2025-08-18","close":1933.6702},{"date":"2025-08-19","close":1931.7336},{"date":"2025-08-20","close":1902.6849},{"date":"2025-08-21","close":1899.7802},{"date":"2025-08-22","close":1900.7484},{"date":"2025-08-25","close":1930.7654},{"date":"2025-08-26","close":1935.6068},{"date":"2025-08-27","close":1936.5751},{"date":"2025-08-28","close":1929.797},{"date":"2025-08-29","close":1922.0508},{"date":"2025-09-01","close":1903.6533},{"date":"2025-09-02","close":1935.6068},{"date":"2025-09-03","close":1935.6068},{"date":"2025-09-04","close":1931.7336},{"date":"2025-09-05","close":1936.5751},{"date":"2025-09-08","close":1936.5751},{"date":"2025-09-09","close":1931.7336},{"date":"2025-09-10","close":1941.4165},{"date":"2025-09-11","close":1941.4165},{"date":"2025-09-12","close":1932.7019},{"date":"2025-09-15","close":1933.6702},{"date":"2025-09-16","close":1932.7019},{"date":"2025-09-17","close":1934.6384},{"date":"2025-09-18","close":1936.5751},{"date":"2025-09-19","close":1998.0},{"date":"2025-09-22","close":1928.8287},{"date":"2025-09-23","close":1926.8922},{"date":"2025-09-24","close":1867.8267},{"date":"2025-09-25","close":1874.6046},{"date":"2025-09-26","close":1892.0338},{"date":"2025-09-29","close":1892.0338},{"date":"2025-09-30","close":1884.2875},{"date":"2025-10-01","close":1888.1606},{"date":"2025-10-02","close":1901.7167},{"date":"2025-10-10","close":1880.4144},{"date":"2025-10-13","close":1880.4144},{"date":"2025-10-14","close":1874.6046},{"date":"2025-10-15","close":1877.5095},{"date":"2025-10-16","close":1863.9535},{"date":"2025-10-17","close":1849.4292},{"date":"2025-10-20","close":1852.334},{"date":"2025-10-21","close":1839.7463},{"date":"2025-10-22","close":1843.6195},{"date":"2025-10-23","close":1844.5878},{"date":"2025-10-24","close":1834.9049},{"date":"2025-10-27","close":1827.1586},{"date":"2025-10-28","close":1819.4122},{"date":"2025-10-29","close":1814.5708},{"date":"2025-10-30","close":1786.4905},{"date":"2025-10-31","close":1761.3151},{"date":"2025-11-03","close":1739.0444},{"date":"2025-11-04","close":1763.2516},{"date":"2025-11-05","close":1741.9492},{"date":"2025-11-06","close":1793.2686},{"date":"2025-11-07","close":1775.8394},{"date":"2025-11-10","close":1789.3954},{"date":"2025-11-11","close":1780.6808},{"date":"2025-11-12","close":1834.9049},{"date":"2025-11-13","close":1809.7294},{"date":"2025-11-14","close":1809.7294},{"date":"2025-11-17","close":1798.11},{"date":"2025-11-18","close":1769.0613},{"date":"2025-11-19","close":1749.6956},{"date":"2025-11-20","close":1764.2198},{"date":"2025-11-21","close":1753.5687},{"date":"2025-11-24","close":1753.5687},{"date":"2025-11-25","close":1737.1078},{"date":"2025-11-26","close":1732.2664},{"date":"2025-11-27","close":1740.0127},{"date":"2025-11-28","close":1756.4736},{"date":"2025-12-01","close":1753.5687},{"date":"2025-12-02","close":1762.2833},{"date":"2025-12-03","close":1761.3151},{"date":"2025-12-04","close":1761.3151},{"date":"2025-12-05","close":1755.5052},{"date":"2025-12-08","close":1762.2833},{"date":"2025-12-09","close":1764.2198},{"date":"2025-12-10","close":1763.2516},{"date":"2025-12-11","close":1763.2516},{"date":"2025-12-12","close":1768.093},{"date":"2025-12-15","close":1756.4736},{"date":"2025-12-16","close":1753.5687},{"date":"2025-12-17","close":1766.1565},{"date":"2025-12-18","close":1764.2198},{"date":"2025-12-19","close":1771.9662},{"date":"2025-12-22","close":1779.7125},{"date":"2025-12-23","close":1775.8394},{"date":"2025-12-24","close":1770.9979},{"date":"2025-12-26","close":1767.1248},{"date":"2025-12-29","close":1757.4419},{"date":"2025-12-30","close":1757.4419},{"date":"2026-01-02","close":1751.6321},{"date":"2026-01-05","close":1743.8859},{"date":"2026-01-06","close":1743.8859},{"date":"2026-01-07","close":1730.3298},{"date":"2026-01-08","close":1707.0909},{"date":"2026-01-09","close":1689.6617},{"date":"2026-01-12","close":1679.0106},{"date":"2026-01-13","close":1689.6617},{"date":"2026-01-14","close":1693.5349},{"date":"2026-01-15","close":1701.2811},{"date":"2026-01-16","close":1699.3446},{"date":"2026-01-19","close":1688.6935},{"date":"2026-01-20","close":1693.5349},{"date":"2026-01-21","close":1680.9471},{"date":"2026-01-22","close":1680.9471},{"date":"2026-01-23","close":1727.4249},{"date":"2026-01-26","close":1746.7906},{"date":"2026-01-27","close":1746.7906},{"date":"2026-01-28","close":1791.3319},{"date":"2026-01-29","close":1794.2368},{"date":"2026-01-30","close":1797.1416},{"date":"2026-02-02","close":1777.7759},{"date":"2026-02-03","close":1770.0295},{"date":"2026-02-04","close":1827.1586},{"date":"2026-02-05","close":1865.89},{"date":"2026-02-06","close":1840.7146},{"date":"2026-02-09","close":1841.6829},{"date":"2026-02-10","close":1841.6829},{"date":"2026-02-11","close":1870.7314},{"date":"2026-02-12","close":1851.3657},{"date":"2026-02-13","close":1863.9535},{"date":"2026-02-19","close":1862.017},{"date":"2026-02-20","close":1855.2389},{"date":"2026-02-23","close":1855.2389},{"date":"2026-02-24","close":1871.6998},{"date":"2026-02-25","close":1877.5095},{"date":"2026-02-26","close":1862.017},{"date":"2026-02-27","close":1852.334},{"date":"2026-03-03","close":1806.8246},{"date":"2026-03-04","close":1702.2495},{"date":"2026-03-05","close":1738.0762},{"date":"2026-03-06","close":1776.8076},{"date":"2026-03-09","close":1776.8076},{"date":"2026-03-10","close":1806.8246},{"date":"2026-03-11","close":1815.5391},{"date":"2026-03-12","close":1780.6808},{"date":"2026-03-13","close":1812.6343},{"date":"2026-03-16","close":1821.3489},{"date":"2026-03-17","close":1830.0635},{"date":"2026-03-18","close":1818.444},{"date":"2026-03-19","close":1800.0465},{"date":"2026-03-20","close":1821.3489},{"date":"2026-03-23","close":1797.1416},{"date":"2026-03-24","close":1816.5074},{"date":"2026-03-25","close":1832.0},{"date":"2026-03-26","close":1846.0},{"date":"2026-03-27","close":1869.0},{"date":"2026-03-30","close":1852.0},{"date":"2026-03-31","close":1785.0},{"date":"2026-04-01","close":1815.0},{"date":"2026-04-02","close":1780.0},{"date":"2026-04-03","close":1795.0},{"date":"2026-04-06","close":1786.0},{"date":"2026-04-07","close":1784.0},{"date":"2026-04-08","close":1812.0},{"date":"2026-04-09","close":1808.0},{"date":"2026-04-10","close":1830.0},{"date":"2026-04-13","close":1864.0},{"date":"2026-04-14","close":1866.0},{"date":"2026-04-15","close":1881.0},{"date":"2026-04-16","close":1879.0},{"date":"2026-04-17","close":1878.0},{"date":"2026-04-20","close":1880.0},{"date":"2026-04-21","close":1870.0},{"date":"2026-04-22","close":1864.0},{"date":"2026-04-23","close":1870.0},{"date":"2026-04-24","close":1865.0},{"date":"2026-04-27","close":1872.0},{"date":"2026-04-28","close":1890.0},{"date":"2026-04-29","close":1895.0},{"date":"2026-04-30","close":1872.0},{"date":"2026-05-04","close":1864.0},{"date":"2026-05-06","close":1830.0},{"date":"2026-05-07","close":1815.0},{"date":"2026-05-08","close":1804.0},{"date":"2026-05-11","close":1740.0},{"date":"2026-05-12","close":1715.0},{"date":"2026-05-13","close":1715.0},{"date":"2026-05-14","close":1728.0},{"date":"2026-05-15","close":1717.0},{"date":"2026-05-18","close":1718.0},{"date":"2026-05-19","close":1716.0},{"date":"2026-05-20","close":1658.0},{"date":"2026-05-21","close":1674.0},{"date":"2026-05-22","close":1674.0},{"date":"2026-05-26","close":1658.0},{"date":"2026-05-27","close":1564.0},{"date":"2026-05-28","close":1539.0},{"date":"2026-05-29","close":1511.0},{"date":"2026-06-01","close":1406.0},{"date":"2026-06-02","close":1396.0},{"date":"2026-06-04","close":1432.0},{"date":"2026-06-05","close":1464.0},{"date":"2026-06-08","close":1381.0},{"date":"2026-06-09","close":1419.0},{"date":"2026-06-10","close":1432.0},{"date":"2026-06-11","close":1462.0},{"date":"2026-06-12","close":1499.0},{"date":"2026-06-15","close":1529.0},{"date":"2026-06-16","close":1530.0},{"date":"2026-06-17","close":1537.0},{"date":"2026-06-18","close":1500.0},{"date":"2026-06-19","close":1446.0},{"date":"2026-06-22","close":1415.0},{"date":"2026-06-23","close":1389.0},{"date":"2026-06-24","close":1401.0},{"date":"2026-06-25","close":1402.0},{"date":"2026-06-26","close":1325.0},{"date":"2026-06-29","close":1385.0},{"date":"2026-06-30","close":1393.0},{"date":"2026-07-01","close":1403.0},{"date":"2026-07-02","close":1403.0},{"date":"2026-07-03","close":1435.0},{"date":"2026-07-06","close":1417.0},{"date":"2026-07-07","close":1400.0},{"date":"2026-07-08","close":1386.0},{"date":"2026-07-09","close":1316.0},{"date":"2026-07-10","close":1311.0},{"date":"2026-07-13","close":1311.0},{"date":"2026-07-14","close":1345.0},{"date":"2026-07-15","close":1345.0},{"date":"2026-07-16","close":1345.0},{"date":"2026-07-20","close":1320.0},{"date":"2026-07-21","close":1326.0},{"date":"2026-07-22","close":1315.0},{"date":"2026-07-23","close":1311.0},{"date":"2026-07-24","close":1312.0},{"date":"2026-07-27","close":1318.0},{"date":"2026-07-28","close":1347.0},{"date":"2026-07-29","close":1324.0},{"date":"2026-07-30","close":1302.0},{"date":"2026-07-31","close":1326.0},{"date":"2026-08-03","close":1341.0},{"date":"2026-08-04","close":1328.0},{"date":"2026-08-05","close":1352.0},{"date":"2026-08-06","close":1357.0},{"date":"2026-08-07","close":1366.0},{"date":"2026-08-10","close":1429.0},{"date":"2026-08-11","close":1467.0},{"date":"2026-08-12","close":1440.0},{"date":"2026-08-13","close":1447.0},{"date":"2026-08-14","close":1460.0},{"date":"2026-08-18","close":1459.0},{"date":"2026-08-19","close":1457.0},{"date":"2026-08-20","close":1458.0},{"date":"2026-08-21","close":1470.0},{"date":"2026-08-24","close":1474.0},{"date":"2026-08-25","close":1515.0},{"date":"2026-08-26","close":1514.0},{"date":"2026-08-27","close":1503.0},{"date":"2026-08-28","close":1498.0},{"date":"2026-08-31","close":1498.0},{"date":"2026-09-01","close":1494.0},{"date":"2026-09-02","close":1493.0},{"date":"2026-09-03","close":1509.0},{"date":"2026-09-04","close":1510.0},{"date":"2026-09-07","close":1509.0},{"date":"2026-09-08","close":1478.0},{"date":"2026-09-09","close":1494.0},{"date":"2026-09-10","close":1446.0},{"date":"2026-09-11","close":1448.0},{"date":"2026-09-14","close":1470.0},{"date":"2026-09-15","close":1447.0},{"date":"2026-09-16","close":1440.0},{"date":"2026-09-17","close":1435.0},{"date":"2026-09-18","close":1440.0},{"date":"2026-09-21","close":1363.0},{"date":"2026-09-22","close":1360.0},{"date":"2026-09-23","close":1366.0},{"date":"2026-09-28","close":1350.0},{"date":"2026-09-29","close":1327.0},{"date":"2026-09-30","close":1352.0},{"date":"2026-10-01","close":1366.0},{"date":"2026-10-02","close":1366.0},{"date":"2026-10-06","close":1352.0},{"date":"2026-10-07","close":1374.0},{"date":"2026-10-08","close":1392.0},{"date":"2026-10-12","close":1340.0},{"date":"2026-10-13","close":1344.0},{"date":"2026-10-14","close":1355.0},{"date":"2026-10-15","close":1313.0},{"date":"2026-10-16","close":1311.0},{"date":"2026-10-19","close":1343.0},{"date":"2026-10-20","close":1323.0},{"date":"2026-10-21","close":1329.0},{"date":"2026-10-22","close":1340.0},{"date":"2026-10-23","close":1290.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-47.0,"foreign_net":47.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-83.0,"foreign_net":83.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-37.0,"foreign_net":37.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1075.0,"foreign_net":-1075.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":257.0,"foreign_net":-257.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-615.0,"foreign_net":615.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":48.0,"foreign_net":-48.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":3019.0,"foreign_net":-3019.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-85.0,"foreign_net":85.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":364.0,"foreign_net":-364.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":1325.0,"foreign_net":-1325.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":831.0,"foreign_net":-831.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":12.0,"foreign_net":-12.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":2538.0,"foreign_net":-2538.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-466.0,"foreign_net":466.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":736.0,"foreign_net":-736.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":999.0,"foreign_net":-999.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-87.0,"foreign_net":87.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":63.0,"foreign_net":-63.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-2036.0,"foreign_net":2036.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":728.0,"foreign_net":-728.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":204.0,"foreign_net":-204.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-193.0,"foreign_net":193.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-5974.0,"foreign_net":974.0,"institution_net":5000.0},{"date":"2026-09-14","retail_net":-36.0,"foreign_net":36.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-102.0,"foreign_net":102.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":341.0,"foreign_net":-341.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":403.0,"foreign_net":-403.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":1366.0,"foreign_net":-1366.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1119.0,"foreign_net":-1119.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":-47.0,"foreign_net":47.0,"institution_net":0},"d3":{"retail_net":-167.0,"foreign_net":167.0,"institution_net":0},"d7":{"retail_net":598.0,"foreign_net":-598.0,"institution_net":0},"d14":{"retail_net":8602.0,"foreign_net":-8602.0,"institution_net":0},"d30":{"retail_net":5667.0,"foreign_net":-10667.0,"institution_net":5000.0}},"analysis":"최근 5일 외국인 순매수 -1165.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.07만, 기관 5000.00.","foreign_flow":-1165.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1289.0,"low_30d":1245.0,"support":1275.5,"high_30d":1550.0,"change_1d":-3.8,"change_7d":-3.4,"change_30d":-12.2,"resistance":1519.5,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.12,"per":36.26,"quarter":"2024-Q2"},{"pbr":1.09,"per":32.52,"quarter":"2024-Q3"},{"pbr":1.03,"per":14.8,"quarter":"2024-Q4"},{"pbr":1.05,"per":22.84,"quarter":"2025-Q1"},{"pbr":1.07,"per":19.34,"quarter":"2025-Q2"},{"pbr":0.95,"per":11.71,"quarter":"2025-Q3"},{"pbr":0.9,"per":14.75,"quarter":"2025-Q4"},{"pbr":0.91,"per":8.58,"quarter":"2026-Q1"},{"pbr":0.69,"per":6.35,"quarter":"2026-Q2"},{"pbr":0.44,"per":5.87,"quarter":"현재"}],"timeline":[{"close":2101.8457,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2092.4414,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1980.1479,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1970.4651,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2057.6111,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1884.2875,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1757.4419,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1785.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1393.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.98,"pbr_5y_low":0.69,"per_5y_avg":18.57,"per_5y_low":6.35,"current_pbr":0.44,"current_per":5.87,"pbr_5y_high":1.12,"per_5y_high":36.26,"pbr_5y_median":1.03,"per_5y_median":14.8,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"EDUCATION & TRAINING SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.8%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 5.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.33,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"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":true,"unit":"%","value":60.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.12,"per":36.26,"close":2101.8457,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.09,"per":32.52,"close":2092.4414,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.03,"per":14.8,"close":1980.1479,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.05,"per":22.84,"close":1970.4651,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":19.34,"close":2057.6111,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.95,"per":11.71,"close":1884.2875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.9,"per":14.75,"close":1757.4419,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.91,"per":8.58,"close":1785.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.69,"per":6.35,"close":1393.0,"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":"5.9배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":72.0,"pbr":null,"per":null,"roa":0.01850940333117409,"roe":0.023261800793852462,"revenue":9010709842.0,"market_cap":null,"net_income":1594111662.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6055798217545134,"total_assets":86124421921.0,"total_equity":68529159721.0,"profit_margin":0.17691299464218171,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":994672098.0,"operating_margin":0.11038776250054286},{"eps":80.55,"pbr":0.63,"per":15.8,"roa":0.021974961089044606,"roe":0.02816364605184409,"revenue":7782065101.0,"market_cap":44000000000.0,"net_income":1885343739.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5910401314181964,"total_assets":85795088845.0,"total_equity":66942459635.0,"profit_margin":0.2422677932567966,"dividend_yield":3.19,"fiscal_quarter":"Q1","operating_income":149552469.0,"operating_margin":0.019217581330793855},{"eps":-26.01,"pbr":null,"per":null,"roa":-0.00731156277799997,"roe":-0.009168928352850096,"revenue":7128324625.0,"market_cap":null,"net_income":-608718414.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5571596401587842,"total_assets":83254214247.0,"total_equity":66389264980.0,"profit_margin":-0.08539431718150743,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-569848966.0,"operating_margin":-0.07994150041953231},{"eps":92.91,"pbr":null,"per":null,"roa":0.025498339059060716,"roe":0.0320608396415542,"revenue":9323465027.0,"market_cap":null,"net_income":2174805508.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6301993848836904,"total_assets":85292046002.0,"total_equity":67833704055.0,"profit_margin":0.2332615075727682,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1667984070.0,"operating_margin":0.1789017350491103},{"eps":60.57,"pbr":null,"per":null,"roa":0.01643814209322746,"roe":0.021591307935725064,"revenue":9760182224.0,"market_cap":null,"net_income":1417845804.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.602244549445617,"total_assets":86253409659.0,"total_equity":65667434702.0,"profit_margin":0.14526837424341923,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1207461232.0,"operating_margin":0.12371298038174824},{"eps":-8.29,"pbr":null,"per":null,"roa":-0.00221742750145876,"roe":-0.003019947191690647,"revenue":8379385025.0,"market_cap":null,"net_income":-194050479.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5513957754912927,"total_assets":87511532563.0,"total_equity":64256249094.0,"profit_margin":-0.02315808122207632,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-491783157.0,"operating_margin":-0.05868964793153183},{"eps":15.71,"pbr":null,"per":null,"roa":0.004206921240451704,"roe":0.005588906436788862,"revenue":7114204551.0,"market_cap":null,"net_income":367630889.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5637263172923913,"total_assets":87387157493.0,"total_equity":65778680169.0,"profit_margin":0.05167561409916508,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-977594358.0,"operating_margin":-0.13741442925795344},{"eps":38.39,"pbr":null,"per":null,"roa":0.01048236602112391,"roe":0.013689382057576735,"revenue":9939641754.0,"market_cap":null,"net_income":898605711.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6201213986932189,"total_assets":85725465910.0,"total_equity":65642532820.0,"profit_margin":0.09040624735175944,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1346212357.0,"operating_margin":0.13543872005832053},{"eps":40.47,"pbr":null,"per":null,"roa":0.01086422928011923,"roe":0.014778154520749922,"revenue":10728614792.0,"market_cap":null,"net_income":947263214.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5926881207200677,"total_assets":87191018302.0,"total_equity":64098884111.0,"profit_margin":0.08829315175956781,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1497251300.0,"operating_margin":0.13955681409276197},{"eps":39.25,"pbr":null,"per":null,"roa":0.010614857525020213,"roe":0.01454703042667359,"revenue":8708959077.0,"market_cap":null,"net_income":918761913.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5339970086989996,"total_assets":86554333003.0,"total_equity":63158038861.0,"profit_margin":0.105496179839266,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":370504225.0,"operating_margin":0.042542882762933894},{"eps":-53.76,"pbr":null,"per":null,"roa":-0.014855841850471488,"roe":-0.02021815268334945,"revenue":6712026934.0,"market_cap":null,"net_income":-1258461726.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5214032339876782,"total_assets":84711572637.0,"total_equity":62244149884.0,"profit_margin":-0.18749354529929244,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1724120386.0,"operating_margin":-0.2568703020642557},{"eps":32.0,"pbr":null,"per":null,"roa":0.008311750111990935,"roe":0.011104317564564896,"revenue":9690405755.0,"market_cap":null,"net_income":707996459.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6076997377495262,"total_assets":85180190629.0,"total_equity":63758664581.0,"profit_margin":0.07306159070116254,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":535197466.0,"operating_margin":0.05522962397357323}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":57.96,"per":36.26,"date":"2024-06","close":2101.85,"source":"reported"},{"eps":57.96,"per":33.83,"date":"2024-07","close":1960.78,"source":"reported"},{"eps":57.96,"per":34.97,"date":"2024-08","close":2026.61,"source":"reported"},{"eps":64.35,"per":32.52,"date":"2024-09","close":2092.44,"source":"reported"},{"eps":64.35,"per":30.76,"date":"2024-10","close":1979.59,"source":"reported"},{"eps":64.35,"per":28.02,"date":"2024-11","close":1802.79,"source":"reported"},{"eps":133.82,"per":14.8,"date":"2024-12","close":1980.15,"source":"reported"},{"eps":133.82,"per":15.67,"date":"2025-01","close":2096.34,"source":"reported"},{"eps":133.82,"per":15.88,"date":"2025-02","close":2125.39,"source":"reported"},{"eps":86.28,"per":22.84,"date":"2025-03","close":1970.47,"source":"reported"},{"eps":86.28,"per":28.17,"date":"2025-04","close":2430.4,"source":"reported"},{"eps":86.28,"per":23.85,"date":"2025-05","close":2057.61,"source":"reported"},{"eps":106.38,"per":19.34,"date":"2025-06","close":2057.61,"source":"reported"},{"eps":106.38,"per":18.66,"date":"2025-07","close":1984.99,"source":"reported"},{"eps":106.38,"per":18.07,"date":"2025-08","close":1922.05,"source":"reported"},{"eps":160.9,"per":11.71,"date":"2025-09","close":1884.29,"source":"reported"},{"eps":160.9,"per":10.95,"date":"2025-10","close":1761.32,"source":"reported"},{"eps":160.9,"per":10.92,"date":"2025-11","close":1756.47,"source":"reported"},{"eps":119.18,"per":14.75,"date":"2025-12","close":1757.44,"source":"reported"},{"eps":119.18,"per":15.08,"date":"2026-01","close":1797.14,"source":"reported"},{"eps":119.18,"per":15.54,"date":"2026-02","close":1852.33,"source":"reported"},{"eps":208.02,"per":8.58,"date":"2026-03","close":1785.0,"source":"reported"},{"eps":208.02,"per":9.0,"date":"2026-04","close":1872.0,"source":"reported"},{"eps":208.02,"per":7.26,"date":"2026-05","close":1511.0,"source":"reported"},{"eps":219.45,"per":6.35,"date":"2026-06","close":1393.0,"source":"reported"},{"eps":219.45,"per":6.04,"date":"2026-07","close":1326.0,"source":"reported"},{"eps":219.45,"per":6.83,"date":"2026-08","close":1498.0,"source":"reported"},{"eps":219.45,"per":6.16,"date":"2026-09","close":1352.0,"source":"reported"},{"eps":219.45,"per":5.88,"date":"2026-10","close":1290.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.54,"std":9.58,"count":29,"current":5.88,"lower_1sd":7.96,"upper_1sd":27.12},"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":"메가엠디","phase":"above-fold","symbol_resolved":true}